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 | 10.08 | 11.09 | 1.01 | 10.02% | 10.00 | 11.09 | 186227 | 20019 | 4.28% |
| 2024-11-20 | 9.92 | 10.08 | 0.16 | 1.61% | 9.83 | 10.17 | 79919 | 7997 | 1.84% |
| 2024-11-19 | 9.70 | 9.92 | 0.30 | 3.12% | 9.55 | 9.94 | 70446 | 6855 | 1.62% |
| 2024-11-18 | 9.90 | 9.62 | -0.28 | -2.83% | 9.53 | 10.04 | 86106 | 8373 | 1.98% |
| 2024-11-15 | 10.17 | 9.90 | -0.37 | -3.60% | 9.88 | 10.35 | 109237 | 11027 | 2.51% |
| 2024-11-14 | 10.70 | 10.27 | -0.47 | -4.38% | 10.23 | 10.80 | 98386 | 10299 | 2.26% |
| 2024-11-13 | 10.71 | 10.74 | -0.07 | -0.65% | 10.41 | 10.81 | 115973 | 12315 | 2.66% |
| 2024-11-12 | 11.18 | 10.81 | -0.29 | -2.61% | 10.73 | 11.19 | 174285 | 19067 | 4.00% |
| 2024-11-11 | 11.09 | 11.10 | 0.40 | 3.74% | 10.90 | 11.23 | 272614 | 30155 | 6.26% |
| 2024-11-08 | 10.66 | 10.70 | -0.40 | -3.60% | 10.66 | 11.34 | 352273 | 38235 | 8.09% |
| 2024-11-07 | 11.67 | 11.10 | 0.40 | 3.74% | 11.04 | 11.77 | 497444 | 57091 | 11.43% |
| 2024-11-06 | 10.50 | 10.70 | 0.26 | 2.49% | 10.26 | 11.11 | 500239 | 53729 | 11.49% |
| 2024-11-05 | 9.83 | 10.44 | 0.95 | 10.01% | 9.68 | 10.44 | 306673 | 30927 | 7.05% |
| 2024-11-04 | 9.07 | 9.49 | 0.35 | 3.83% | 9.07 | 9.64 | 99081 | 9320 | 2.28% |
| 2024-11-01 | 9.49 | 9.14 | -0.44 | -4.59% | 9.12 | 9.61 | 98089 | 9111 | 2.25% |
| 2024-10-31 | 9.37 | 9.58 | 0.19 | 2.02% | 9.37 | 9.65 | 101104 | 9632 | 2.32% |
| 2024-10-30 | 9.41 | 9.39 | -0.09 | -0.95% | 9.26 | 9.50 | 75042 | 7049 | 1.72% |
| 2024-10-29 | 9.79 | 9.48 | -0.35 | -3.56% | 9.46 | 9.85 | 129692 | 12458 | 2.98% |
| 2024-10-28 | 9.43 | 9.83 | 0.41 | 4.35% | 9.43 | 9.90 | 168342 | 16398 | 3.87% |
| 2024-10-25 | 8.95 | 9.42 | 0.34 | 3.74% | 8.92 | 9.58 | 182443 | 17037 | 4.19% |
| 2024-10-24 | 9.00 | 9.08 | 0.08 | 0.89% | 8.90 | 9.14 | 103845 | 9373 | 2.39% |
| 2024-10-23 | 8.86 | 9.00 | 0.14 | 1.58% | 8.81 | 9.21 | 128278 | 11561 | 2.95% |
| 2024-10-22 | 8.66 | 8.86 | 0.20 | 2.31% | 8.59 | 8.90 | 87621 | 7669 | 2.01% |
| 2024-10-21 | 8.75 | 8.66 | 0.03 | 0.35% | 8.60 | 8.78 | 82638 | 7191 | 1.90% |
| 2024-10-18 | 8.38 | 8.63 | 0.21 | 2.49% | 8.36 | 8.75 | 89370 | 7670 | 2.05% |
| 2024-10-17 | 8.61 | 8.42 | -0.20 | -2.32% | 8.42 | 8.71 | 65318 | 5587 | 1.50% |
| 2024-10-16 | 8.40 | 8.62 | 0.14 | 1.65% | 8.32 | 8.77 | 64700 | 5552 | 1.49% |
| 2024-10-15 | 8.66 | 8.48 | -0.22 | -2.53% | 8.48 | 8.71 | 62924 | 5412 | 1.45% |
| 2024-10-14 | 8.39 | 8.70 | 0.30 | 3.57% | 8.28 | 8.76 | 99896 | 8531 | 2.30% |
| 2024-10-11 | 8.79 | 8.40 | -0.36 | -4.11% | 8.35 | 8.88 | 97510 | 8361 | 2.24% |
| 2024-10-10 | 8.76 | 8.76 | -0.11 | -1.24% | 8.58 | 9.11 | 114392 | 10105 | 2.63% |
| 2024-10-09 | 9.52 | 8.87 | -0.98 | -9.95% | 8.87 | 9.53 | 144213 | 13179 | 3.31% |
| 2024-10-08 | 10.24 | 9.85 | 0.54 | 5.80% | 9.31 | 10.24 | 221877 | 21836 | 5.10% |
| 2024-09-30 | 8.81 | 9.31 | 0.73 | 8.51% | 8.73 | 9.38 | 187386 | 16994 | 4.31% |
| 2024-09-27 | 8.37 | 8.58 | 0.35 | 4.25% | 8.29 | 8.62 | 77931 | 6582 | 1.79% |
| 2024-09-26 | 8.07 | 8.23 | 0.19 | 2.36% | 8.00 | 8.26 | 68400 | 5579 | 1.57% |
| 2024-09-25 | 8.01 | 8.04 | 0.09 | 1.13% | 8.01 | 8.26 | 75608 | 6134 | 1.74% |
| 2024-09-24 | 7.78 | 7.95 | 0.22 | 2.85% | 7.72 | 7.96 | 57294 | 4513 | 1.32% |
| 2024-09-23 | 7.75 | 7.73 | -0.04 | -0.51% | 7.70 | 7.79 | 22582 | 1745 | 0.52% |
| 2024-09-20 | 7.65 | 7.77 | 0.06 | 0.78% | 7.65 | 7.81 | 33589 | 2600 | 0.77% |
| 2024-09-19 | 7.47 | 7.71 | 0.25 | 3.35% | 7.47 | 7.74 | 49661 | 3798 | 1.14% |
| 2024-09-18 | 7.53 | 7.46 | -0.07 | -0.93% | 7.33 | 7.57 | 30376 | 2253 | 0.70% |
| 2024-09-13 | 7.69 | 7.53 | -0.12 | -1.57% | 7.53 | 7.69 | 28452 | 2156 | 0.65% |
| 2024-09-12 | 7.66 | 7.65 | 0.01 | 0.13% | 7.63 | 7.74 | 21567 | 1657 | 0.50% |
| 2024-09-11 | 7.60 | 7.64 | 0.00 | 0.00% | 7.58 | 7.71 | 22741 | 1739 | 0.52% |
| 2024-09-10 | 7.57 | 7.64 | 0.05 | 0.66% | 7.51 | 7.68 | 29072 | 2206 | 0.67% |
| 2024-09-09 | 7.63 | 7.59 | -0.10 | -1.30% | 7.54 | 7.69 | 31389 | 2388 | 0.72% |
| 2024-09-06 | 7.85 | 7.69 | -0.18 | -2.29% | 7.69 | 7.92 | 39156 | 3041 | 0.90% |
| 2024-09-05 | 7.82 | 7.87 | -0.01 | -0.13% | 7.82 | 7.95 | 34214 | 2700 | 0.79% |
| 2024-09-04 | 7.87 | 7.88 | -0.02 | -0.25% | 7.78 | 8.00 | 38591 | 3045 | 0.89% |
| 2024-09-03 | 7.89 | 7.90 | 0.01 | 0.13% | 7.83 | 8.01 | 35503 | 2811 | 0.82% |
| 2024-09-02 | 7.90 | 7.89 | -0.09 | -1.13% | 7.88 | 8.09 | 50488 | 4031 | 1.16% |
| 2024-08-30 | 7.78 | 7.98 | 0.19 | 2.44% | 7.72 | 8.10 | 74751 | 5948 | 1.72% |
| 2024-08-29 | 7.73 | 7.79 | 0.06 | 0.78% | 7.65 | 7.86 | 40746 | 3167 | 0.94% |
| 2024-08-28 | 7.75 | 7.73 | -0.10 | -1.28% | 7.70 | 7.89 | 46180 | 3591 | 1.06% |
| 2024-08-27 | 7.90 | 7.83 | -0.12 | -1.51% | 7.82 | 8.03 | 40852 | 3216 | 0.94% |
| 2024-08-26 | 7.80 | 7.95 | 0.11 | 1.40% | 7.74 | 8.19 | 63948 | 5107 | 1.47% |
| 2024-08-23 | 7.79 | 7.84 | -0.05 | -0.63% | 7.73 | 7.91 | 41914 | 3282 | 0.96% |
| 2024-08-22 | 7.98 | 7.89 | -0.12 | -1.50% | 7.85 | 8.05 | 44191 | 3494 | 1.02% |
| 2024-08-21 | 7.98 | 8.01 | -0.09 | -1.11% | 7.95 | 8.15 | 46170 | 3713 | 1.06% |
| 2024-08-20 | 8.10 | 8.10 | 0.07 | 0.87% | 7.83 | 8.16 | 84541 | 6752 | 1.94% |
| 2024-08-19 | 7.98 | 8.03 | 0.07 | 0.88% | 7.97 | 8.21 | 66487 | 5387 | 1.53% |
| 2024-08-16 | 8.06 | 7.96 | -0.08 | -1.00% | 7.94 | 8.31 | 62643 | 5069 | 1.44% |
| 2024-08-15 | 7.90 | 8.04 | 0.06 | 0.75% | 7.85 | 8.10 | 69540 | 5563 | 1.60% |
| 2024-08-14 | 8.10 | 7.98 | -0.22 | -2.68% | 7.98 | 8.30 | 91981 | 7445 | 2.11% |
| 2024-08-13 | 8.30 | 8.20 | -0.34 | -3.98% | 8.00 | 8.33 | 152654 | 12427 | 3.51% |