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 | 10.50 | 10.36 | 0.00 | 0.00% | 10.24 | 10.60 | 65926 | 6843 | 1.58% |
| 2024-11-20 | 9.97 | 10.36 | 0.47 | 4.75% | 9.88 | 10.46 | 132506 | 13622 | 3.17% |
| 2024-11-19 | 9.61 | 9.89 | 0.29 | 3.02% | 9.50 | 9.89 | 54034 | 5227 | 1.29% |
| 2024-11-18 | 10.00 | 9.60 | -0.30 | -3.03% | 9.52 | 10.02 | 79806 | 7751 | 1.91% |
| 2024-11-15 | 10.00 | 9.90 | -0.10 | -1.00% | 9.73 | 10.16 | 65562 | 6537 | 1.57% |
| 2024-11-14 | 10.18 | 10.00 | -0.19 | -1.86% | 9.97 | 10.33 | 70652 | 7119 | 1.69% |
| 2024-11-13 | 10.20 | 10.19 | 0.00 | 0.00% | 9.95 | 10.33 | 67419 | 6835 | 1.61% |
| 2024-11-12 | 10.87 | 10.19 | -0.44 | -4.14% | 10.13 | 10.87 | 105607 | 10965 | 2.53% |
| 2024-11-11 | 10.25 | 10.63 | 0.65 | 6.51% | 10.02 | 10.72 | 132692 | 13934 | 3.18% |
| 2024-11-08 | 10.20 | 9.98 | -0.10 | -0.99% | 9.90 | 10.20 | 99593 | 9990 | 2.39% |
| 2024-11-07 | 9.90 | 10.08 | 0.17 | 1.72% | 9.81 | 10.17 | 127014 | 12745 | 3.04% |
| 2024-11-06 | 9.48 | 9.91 | 0.43 | 4.54% | 9.48 | 10.19 | 180332 | 17724 | 4.32% |
| 2024-11-05 | 9.42 | 9.48 | 0.07 | 0.74% | 9.36 | 9.54 | 123099 | 11618 | 2.95% |
| 2024-11-04 | 9.37 | 9.41 | 0.08 | 0.86% | 9.30 | 9.50 | 69978 | 6569 | 1.68% |
| 2024-11-01 | 9.75 | 9.33 | -0.43 | -4.41% | 9.30 | 9.80 | 102900 | 9744 | 2.46% |
| 2024-10-31 | 9.75 | 9.76 | 0.03 | 0.31% | 9.64 | 9.95 | 97312 | 9510 | 2.33% |
| 2024-10-30 | 9.83 | 9.73 | -0.21 | -2.11% | 9.60 | 9.99 | 115517 | 11295 | 2.77% |
| 2024-10-29 | 10.36 | 9.94 | -0.44 | -4.24% | 9.92 | 10.51 | 151462 | 15442 | 3.63% |
| 2024-10-28 | 10.34 | 10.38 | -0.06 | -0.57% | 10.06 | 10.51 | 131930 | 13599 | 3.16% |
| 2024-10-25 | 10.77 | 10.44 | -0.31 | -2.88% | 10.28 | 10.82 | 167725 | 17471 | 4.02% |
| 2024-10-24 | 10.39 | 10.75 | 0.36 | 3.46% | 10.25 | 11.00 | 199378 | 21165 | 4.78% |
| 2024-10-23 | 9.93 | 10.39 | 0.44 | 4.42% | 9.87 | 10.56 | 248887 | 25708 | 5.96% |
| 2024-10-22 | 9.70 | 9.95 | 0.01 | 0.10% | 9.51 | 9.99 | 214586 | 21019 | 5.14% |
| 2024-10-21 | 9.44 | 9.94 | 0.73 | 7.93% | 9.15 | 10.13 | 396995 | 38109 | 9.51% |
| 2024-10-18 | 8.45 | 9.21 | 0.84 | 10.04% | 8.39 | 9.21 | 233496 | 20887 | 5.59% |
| 2024-10-17 | 8.49 | 8.37 | -0.10 | -1.18% | 8.35 | 8.70 | 51391 | 4367 | 1.23% |
| 2024-10-16 | 8.36 | 8.47 | 0.07 | 0.83% | 8.28 | 8.59 | 51533 | 4349 | 1.23% |
| 2024-10-15 | 8.61 | 8.40 | -0.22 | -2.55% | 8.38 | 8.68 | 68280 | 5834 | 1.64% |
| 2024-10-14 | 8.47 | 8.62 | 0.31 | 3.73% | 8.18 | 8.67 | 92019 | 7812 | 2.20% |
| 2024-10-11 | 8.92 | 8.31 | -0.61 | -6.84% | 8.27 | 8.97 | 123401 | 10520 | 2.96% |
| 2024-10-10 | 8.72 | 8.92 | 0.26 | 3.00% | 8.40 | 9.22 | 169081 | 14955 | 4.05% |
| 2024-10-09 | 8.86 | 8.66 | -0.34 | -3.78% | 8.36 | 8.88 | 122095 | 10520 | 2.92% |
| 2024-10-08 | 9.11 | 9.00 | 0.72 | 8.70% | 8.31 | 9.11 | 209073 | 18435 | 5.01% |
| 2024-09-30 | 8.02 | 8.28 | 0.63 | 8.24% | 7.73 | 8.40 | 154807 | 12533 | 3.71% |
| 2024-09-27 | 7.46 | 7.65 | 0.24 | 3.24% | 7.43 | 7.70 | 64394 | 4851 | 1.54% |
| 2024-09-26 | 7.37 | 7.41 | 0.06 | 0.82% | 7.27 | 7.42 | 67559 | 4971 | 1.62% |
| 2024-09-25 | 7.26 | 7.35 | 0.09 | 1.24% | 7.26 | 7.52 | 63603 | 4709 | 1.52% |
| 2024-09-24 | 7.06 | 7.26 | 0.26 | 3.71% | 6.98 | 7.28 | 51799 | 3706 | 1.24% |
| 2024-09-23 | 6.96 | 7.00 | -0.02 | -0.28% | 6.90 | 7.04 | 28628 | 1992 | 0.69% |
| 2024-09-20 | 6.92 | 7.02 | 0.06 | 0.86% | 6.82 | 7.15 | 67496 | 4702 | 1.62% |
| 2024-09-19 | 6.65 | 6.96 | 0.32 | 4.82% | 6.62 | 6.96 | 36030 | 2453 | 0.86% |
| 2024-09-18 | 6.60 | 6.64 | 0.02 | 0.30% | 6.51 | 6.65 | 16360 | 1076 | 0.39% |
| 2024-09-13 | 6.69 | 6.62 | -0.07 | -1.05% | 6.59 | 6.72 | 25778 | 1713 | 0.62% |
| 2024-09-12 | 6.85 | 6.69 | -0.15 | -2.19% | 6.67 | 6.87 | 29969 | 2020 | 0.72% |
| 2024-09-11 | 6.67 | 6.84 | 0.14 | 2.09% | 6.67 | 6.87 | 47847 | 3250 | 1.15% |
| 2024-09-10 | 6.98 | 6.70 | -0.35 | -4.96% | 6.48 | 6.98 | 97121 | 6503 | 2.33% |
| 2024-09-09 | 7.02 | 7.05 | 0.00 | 0.00% | 6.96 | 7.10 | 22492 | 1580 | 0.54% |
| 2024-09-06 | 7.20 | 7.05 | -0.16 | -2.22% | 7.05 | 7.24 | 27041 | 1923 | 0.65% |
| 2024-09-05 | 7.15 | 7.21 | 0.04 | 0.56% | 7.15 | 7.24 | 21636 | 1554 | 0.52% |
| 2024-09-04 | 7.16 | 7.17 | -0.04 | -0.55% | 7.08 | 7.20 | 24822 | 1776 | 0.59% |
| 2024-09-03 | 7.24 | 7.21 | 0.03 | 0.42% | 7.18 | 7.35 | 29724 | 2153 | 0.71% |
| 2024-09-02 | 7.35 | 7.18 | -0.22 | -2.97% | 7.16 | 7.44 | 37162 | 2712 | 0.89% |
| 2024-08-30 | 7.26 | 7.40 | 0.15 | 2.07% | 7.25 | 7.50 | 58778 | 4360 | 1.41% |
| 2024-08-29 | 7.08 | 7.25 | 0.05 | 0.69% | 7.00 | 7.40 | 54779 | 3926 | 1.31% |
| 2024-08-28 | 7.08 | 7.20 | 0.05 | 0.70% | 7.08 | 7.36 | 47204 | 3412 | 1.13% |
| 2024-08-27 | 7.18 | 7.15 | -0.03 | -0.42% | 7.06 | 7.20 | 20713 | 1475 | 0.50% |
| 2024-08-26 | 7.10 | 7.18 | 0.10 | 1.41% | 7.04 | 7.20 | 22256 | 1586 | 0.53% |
| 2024-08-23 | 7.16 | 7.08 | -0.09 | -1.26% | 7.03 | 7.21 | 26744 | 1902 | 0.64% |
| 2024-08-22 | 7.36 | 7.17 | -0.14 | -1.92% | 7.14 | 7.38 | 27427 | 1984 | 0.66% |
| 2024-08-21 | 7.31 | 7.31 | -0.03 | -0.41% | 7.28 | 7.38 | 16921 | 1239 | 0.41% |
| 2024-08-20 | 7.41 | 7.34 | -0.07 | -0.94% | 7.28 | 7.43 | 24916 | 1829 | 0.60% |
| 2024-08-19 | 7.36 | 7.41 | -0.02 | -0.27% | 7.29 | 7.43 | 36569 | 2694 | 0.88% |
| 2024-08-16 | 7.55 | 7.43 | -0.20 | -2.62% | 7.40 | 7.63 | 59348 | 4449 | 1.42% |
| 2024-08-15 | 7.45 | 7.63 | 0.18 | 2.42% | 7.32 | 7.81 | 71595 | 5424 | 1.71% |
| 2024-08-14 | 7.47 | 7.45 | 0.00 | 0.00% | 7.43 | 7.73 | 36999 | 2783 | 0.89% |
| 2024-08-13 | 7.39 | 7.45 | 0.06 | 0.81% | 7.34 | 7.45 | 21944 | 1624 | 0.53% |