致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 10.05 | 9.99 | 0.00 | 0.00% | 9.86 | 10.15 | 23205 | 2322 | 1.51% |
| 2024-11-20 | 9.67 | 9.99 | 0.34 | 3.52% | 9.60 | 10.07 | 26221 | 2591 | 1.71% |
| 2024-11-19 | 9.44 | 9.65 | 0.20 | 2.12% | 9.25 | 9.68 | 25651 | 2421 | 1.67% |
| 2024-11-18 | 9.81 | 9.45 | -0.25 | -2.58% | 9.34 | 10.00 | 35456 | 3421 | 2.31% |
| 2024-11-15 | 9.99 | 9.70 | -0.35 | -3.48% | 9.70 | 10.16 | 31923 | 3175 | 2.08% |
| 2024-11-14 | 10.38 | 10.05 | -0.33 | -3.18% | 10.05 | 10.64 | 33965 | 3519 | 2.22% |
| 2024-11-13 | 10.29 | 10.38 | 0.08 | 0.78% | 10.00 | 10.44 | 37825 | 3874 | 2.47% |
| 2024-11-12 | 10.36 | 10.30 | 0.00 | 0.00% | 10.15 | 10.58 | 43228 | 4491 | 2.82% |
| 2024-11-11 | 10.00 | 10.30 | 0.31 | 3.10% | 9.91 | 10.35 | 44479 | 4541 | 2.90% |
| 2024-11-08 | 10.22 | 9.99 | -0.14 | -1.38% | 9.83 | 10.28 | 49721 | 4991 | 3.24% |
| 2024-11-07 | 9.74 | 10.13 | 0.16 | 1.60% | 9.74 | 10.18 | 37075 | 3735 | 2.42% |
| 2024-11-06 | 9.95 | 9.97 | -0.03 | -0.30% | 9.88 | 10.16 | 37425 | 3750 | 2.44% |
| 2024-11-05 | 9.81 | 10.00 | 0.15 | 1.52% | 9.81 | 10.06 | 49130 | 4882 | 3.21% |
| 2024-11-04 | 9.75 | 9.85 | 0.14 | 1.44% | 9.54 | 10.05 | 34258 | 3367 | 2.23% |
| 2024-11-01 | 10.15 | 9.71 | -0.55 | -5.36% | 9.60 | 10.24 | 49688 | 4886 | 3.24% |
| 2024-10-31 | 10.27 | 10.26 | -0.08 | -0.77% | 9.95 | 10.30 | 61201 | 6200 | 3.99% |
| 2024-10-30 | 10.49 | 10.34 | 0.02 | 0.19% | 10.16 | 10.69 | 61896 | 6451 | 4.04% |
| 2024-10-29 | 11.00 | 10.32 | -0.73 | -6.61% | 10.30 | 11.00 | 92582 | 9781 | 6.04% |
| 2024-10-28 | 10.63 | 11.05 | 0.35 | 3.27% | 10.36 | 11.20 | 121150 | 13176 | 7.90% |
| 2024-10-25 | 10.18 | 10.70 | 0.49 | 4.80% | 10.18 | 10.93 | 101670 | 10785 | 6.63% |
| 2024-10-24 | 10.20 | 10.21 | -0.07 | -0.68% | 9.99 | 10.50 | 80097 | 8145 | 5.23% |
| 2024-10-23 | 10.10 | 10.28 | 0.42 | 4.26% | 9.95 | 10.77 | 151280 | 15610 | 9.87% |
| 2024-10-22 | 8.96 | 9.86 | 0.90 | 10.04% | 8.83 | 9.86 | 115716 | 11042 | 7.55% |
| 2024-10-21 | 8.70 | 8.96 | 0.23 | 2.63% | 8.66 | 9.02 | 53805 | 4757 | 3.51% |
| 2024-10-18 | 8.65 | 8.73 | 0.08 | 0.92% | 8.53 | 8.98 | 55990 | 4914 | 3.65% |
| 2024-10-17 | 8.49 | 8.65 | 0.22 | 2.61% | 8.45 | 8.97 | 59714 | 5218 | 3.90% |
| 2024-10-16 | 8.20 | 8.43 | 0.05 | 0.60% | 8.14 | 8.49 | 36050 | 3012 | 2.35% |
| 2024-10-15 | 8.40 | 8.38 | -0.08 | -0.95% | 8.29 | 8.63 | 38753 | 3279 | 2.53% |
| 2024-10-14 | 8.26 | 8.46 | 0.20 | 2.42% | 8.23 | 8.46 | 38606 | 3226 | 2.52% |
| 2024-10-11 | 8.39 | 8.26 | -0.17 | -2.02% | 8.12 | 8.52 | 41431 | 3452 | 2.70% |
| 2024-10-10 | 8.45 | 8.43 | 0.03 | 0.36% | 8.20 | 8.70 | 58981 | 4969 | 3.85% |
| 2024-10-09 | 9.20 | 8.40 | -0.93 | -9.97% | 8.40 | 9.21 | 81119 | 7024 | 5.29% |
| 2024-10-08 | 9.90 | 9.33 | 0.31 | 3.44% | 8.76 | 9.90 | 130043 | 12066 | 8.48% |
| 2024-09-30 | 8.51 | 9.02 | 0.62 | 7.38% | 8.35 | 9.15 | 132327 | 11586 | 8.63% |
| 2024-09-27 | 8.18 | 8.40 | 0.22 | 2.69% | 8.11 | 8.60 | 84978 | 7066 | 5.54% |
| 2024-09-26 | 8.18 | 8.18 | 0.14 | 1.74% | 8.06 | 8.27 | 92326 | 7518 | 6.02% |
| 2024-09-25 | 8.07 | 8.04 | -0.05 | -0.62% | 7.88 | 8.19 | 94567 | 7619 | 6.17% |
| 2024-09-24 | 7.71 | 8.09 | 0.37 | 4.79% | 7.64 | 8.33 | 95233 | 7643 | 6.21% |
| 2024-09-23 | 7.71 | 7.72 | 0.09 | 1.18% | 7.62 | 7.86 | 63284 | 4889 | 4.13% |
| 2024-09-20 | 8.00 | 7.63 | -0.25 | -3.17% | 7.61 | 8.02 | 95975 | 7444 | 6.26% |
| 2024-09-19 | 7.20 | 7.88 | 0.72 | 10.06% | 7.10 | 7.88 | 77326 | 5823 | 5.04% |
| 2024-09-18 | 7.57 | 7.16 | -0.44 | -5.79% | 7.11 | 7.63 | 73403 | 5342 | 4.79% |
| 2024-09-13 | 7.92 | 7.60 | -0.29 | -3.68% | 7.36 | 8.24 | 89673 | 6866 | 5.85% |
| 2024-09-12 | 8.14 | 7.89 | -0.71 | -8.26% | 7.81 | 8.29 | 124207 | 9936 | 8.10% |
| 2024-09-11 | 7.81 | 8.60 | 0.46 | 5.65% | 7.60 | 8.84 | 158332 | 13112 | 10.33% |
| 2024-09-10 | 9.31 | 8.14 | -0.32 | -3.78% | 8.09 | 9.31 | 194992 | 16999 | 12.72% |
| 2024-09-09 | 8.38 | 8.46 | 0.77 | 10.01% | 8.20 | 8.46 | 49085 | 4129 | 3.20% |
| 2024-09-06 | 7.30 | 7.69 | 0.70 | 10.01% | 7.10 | 7.69 | 55913 | 4227 | 3.65% |
| 2024-09-04 | 6.99 | 6.99 | 0.01 | 0.14% | 6.98 | 6.99 | 36948 | 2581 | 2.41% |
| 2024-09-03 | 6.99 | 6.98 | -0.01 | -0.14% | 6.98 | 7.00 | 26631 | 1860 | 1.74% |
| 2024-09-02 | 7.00 | 6.99 | 0.00 | 0.00% | 6.98 | 7.00 | 38899 | 2720 | 2.54% |
| 2024-08-30 | 6.98 | 6.99 | 0.02 | 0.29% | 6.97 | 7.00 | 36872 | 2574 | 2.41% |
| 2024-08-29 | 6.97 | 6.97 | -0.01 | -0.14% | 6.97 | 6.98 | 25139 | 1753 | 1.64% |
| 2024-08-28 | 6.97 | 6.98 | 0.01 | 0.14% | 6.96 | 6.98 | 21024 | 1466 | 1.37% |
| 2024-08-27 | 6.97 | 6.97 | 0.00 | 0.00% | 6.96 | 6.98 | 20361 | 1418 | 1.33% |
| 2024-08-26 | 6.96 | 6.97 | 0.00 | 0.00% | 6.95 | 6.98 | 33898 | 2361 | 2.21% |
| 2024-08-23 | 6.98 | 6.97 | -0.02 | -0.29% | 6.95 | 6.99 | 50007 | 3479 | 3.26% |
| 2024-08-22 | 6.96 | 6.99 | 0.04 | 0.58% | 6.94 | 7.09 | 66498 | 4643 | 4.34% |
| 2024-08-21 | 6.95 | 6.95 | 0.01 | 0.14% | 6.94 | 6.95 | 15764 | 1094 | 1.03% |
| 2024-08-20 | 6.95 | 6.94 | -0.01 | -0.14% | 6.94 | 6.96 | 26767 | 1858 | 1.75% |
| 2024-08-19 | 6.94 | 6.95 | 0.02 | 0.29% | 6.94 | 6.96 | 19333 | 1342 | 1.26% |
| 2024-08-16 | 6.95 | 6.93 | -0.02 | -0.29% | 6.93 | 6.97 | 16199 | 1125 | 1.06% |
| 2024-08-15 | 6.93 | 6.95 | 0.02 | 0.29% | 6.91 | 6.95 | 23334 | 1618 | 1.52% |
| 2024-08-14 | 6.94 | 6.93 | -0.01 | -0.14% | 6.91 | 6.95 | 19970 | 1384 | 1.30% |
| 2024-08-13 | 6.91 | 6.94 | 0.02 | 0.29% | 6.90 | 6.95 | 18534 | 1283 | 1.21% |