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 | 10.95 | 11.08 | 0.08 | 0.73% | 10.79 | 11.21 | 76555 | 8432 | 3.25% |
| 2024-11-20 | 10.58 | 11.00 | 0.42 | 3.97% | 10.37 | 11.24 | 98206 | 10627 | 4.16% |
| 2024-11-19 | 10.31 | 10.58 | 0.20 | 1.93% | 10.15 | 10.60 | 76048 | 7891 | 3.22% |
| 2024-11-18 | 10.94 | 10.38 | -0.52 | -4.77% | 10.30 | 11.20 | 109909 | 11765 | 4.66% |
| 2024-11-15 | 10.83 | 10.90 | -0.05 | -0.46% | 10.76 | 11.22 | 110756 | 12144 | 4.70% |
| 2024-11-14 | 10.90 | 10.95 | -0.36 | -3.18% | 10.58 | 11.32 | 160318 | 17598 | 6.80% |
| 2024-11-13 | 10.80 | 11.31 | 0.36 | 3.29% | 10.36 | 11.34 | 255088 | 28032 | 10.81% |
| 2024-11-12 | 9.99 | 10.95 | 1.00 | 10.05% | 9.99 | 10.95 | 234186 | 25430 | 9.93% |
| 2024-11-11 | 9.68 | 9.95 | 0.30 | 3.11% | 9.60 | 9.96 | 41969 | 4119 | 1.78% |
| 2024-11-08 | 9.67 | 9.65 | 0.01 | 0.10% | 9.60 | 9.74 | 25082 | 2423 | 1.06% |
| 2024-11-07 | 9.49 | 9.64 | 0.14 | 1.47% | 9.45 | 9.66 | 25479 | 2440 | 1.08% |
| 2024-11-06 | 9.60 | 9.50 | -0.07 | -0.73% | 9.46 | 9.62 | 24484 | 2332 | 1.04% |
| 2024-11-05 | 9.49 | 9.57 | 0.10 | 1.06% | 9.47 | 9.59 | 25189 | 2404 | 1.07% |
| 2024-11-04 | 9.28 | 9.47 | 0.17 | 1.83% | 9.25 | 9.54 | 23926 | 2261 | 1.01% |
| 2024-11-01 | 9.60 | 9.30 | -0.24 | -2.52% | 9.29 | 9.69 | 26462 | 2495 | 1.12% |
| 2024-10-31 | 9.57 | 9.54 | -0.10 | -1.04% | 9.50 | 9.67 | 26526 | 2541 | 1.12% |
| 2024-10-30 | 9.51 | 9.64 | 0.14 | 1.47% | 9.49 | 9.68 | 29000 | 2781 | 1.23% |
| 2024-10-29 | 9.76 | 9.50 | -0.22 | -2.26% | 9.50 | 9.90 | 39000 | 3773 | 1.65% |
| 2024-10-28 | 9.36 | 9.72 | 0.45 | 4.85% | 9.36 | 9.80 | 67850 | 6583 | 2.88% |
| 2024-10-25 | 9.21 | 9.27 | 0.11 | 1.20% | 9.18 | 9.36 | 25345 | 2347 | 1.07% |
| 2024-10-24 | 8.98 | 9.16 | 0.22 | 2.46% | 8.89 | 9.21 | 35483 | 3230 | 1.50% |
| 2024-10-23 | 9.00 | 8.94 | -0.10 | -1.11% | 8.91 | 9.06 | 30129 | 2703 | 1.28% |
| 2024-10-22 | 8.86 | 9.04 | 0.23 | 2.61% | 8.78 | 9.04 | 27742 | 2474 | 1.18% |
| 2024-10-21 | 8.83 | 8.81 | 0.03 | 0.34% | 8.74 | 8.88 | 27508 | 2422 | 1.17% |
| 2024-10-18 | 8.72 | 8.78 | 0.09 | 1.04% | 8.62 | 8.85 | 25025 | 2195 | 1.06% |
| 2024-10-17 | 8.80 | 8.69 | -0.09 | -1.03% | 8.68 | 8.88 | 16429 | 1443 | 0.70% |
| 2024-10-16 | 8.80 | 8.78 | -0.04 | -0.45% | 8.72 | 8.86 | 14725 | 1293 | 0.62% |
| 2024-10-15 | 8.79 | 8.82 | -0.05 | -0.56% | 8.78 | 8.98 | 15266 | 1354 | 0.65% |
| 2024-10-14 | 8.78 | 8.87 | 0.08 | 0.91% | 8.67 | 8.95 | 18775 | 1657 | 0.80% |
| 2024-10-11 | 9.00 | 8.79 | -0.15 | -1.68% | 8.75 | 9.04 | 25263 | 2240 | 1.07% |
| 2024-10-10 | 8.80 | 8.94 | 0.13 | 1.48% | 8.75 | 9.06 | 28564 | 2548 | 1.21% |
| 2024-10-09 | 9.31 | 8.81 | -0.79 | -8.23% | 8.80 | 9.38 | 53069 | 4821 | 2.25% |
| 2024-10-08 | 10.19 | 9.60 | 0.27 | 2.89% | 9.17 | 10.20 | 99519 | 9619 | 4.22% |
| 2024-09-30 | 8.80 | 9.33 | 0.68 | 7.86% | 8.78 | 9.39 | 84125 | 7605 | 3.57% |
| 2024-09-27 | 8.59 | 8.65 | 0.23 | 2.73% | 8.45 | 8.67 | 16748 | 1436 | 0.71% |
| 2024-09-26 | 8.15 | 8.42 | 0.22 | 2.68% | 8.15 | 8.43 | 13989 | 1164 | 0.59% |
| 2024-09-25 | 8.30 | 8.20 | 0.09 | 1.11% | 8.15 | 8.35 | 22468 | 1856 | 0.95% |
| 2024-09-24 | 7.91 | 8.11 | 0.20 | 2.53% | 7.91 | 8.12 | 10714 | 860 | 0.45% |
| 2024-09-23 | 7.93 | 7.91 | -0.01 | -0.13% | 7.86 | 7.98 | 6245 | 493 | 0.26% |
| 2024-09-20 | 8.02 | 7.92 | -0.05 | -0.63% | 7.89 | 8.02 | 4780 | 379 | 0.20% |
| 2024-09-19 | 7.75 | 7.97 | 0.25 | 3.24% | 7.71 | 8.02 | 12102 | 956 | 0.51% |
| 2024-09-18 | 7.79 | 7.72 | -0.06 | -0.77% | 7.58 | 7.83 | 12296 | 945 | 0.52% |
| 2024-09-13 | 8.05 | 7.78 | -0.22 | -2.75% | 7.78 | 8.05 | 9743 | 767 | 0.41% |
| 2024-09-12 | 7.99 | 8.00 | 0.00 | 0.00% | 7.99 | 8.10 | 6251 | 502 | 0.27% |
| 2024-09-11 | 8.02 | 8.00 | -0.02 | -0.25% | 7.95 | 8.11 | 5544 | 444 | 0.24% |
| 2024-09-10 | 8.02 | 8.02 | 0.03 | 0.38% | 7.90 | 8.07 | 6481 | 517 | 0.27% |
| 2024-09-09 | 7.98 | 7.99 | -0.01 | -0.13% | 7.94 | 8.07 | 5958 | 477 | 0.25% |
| 2024-09-06 | 8.16 | 8.00 | -0.18 | -2.20% | 8.00 | 8.20 | 9497 | 767 | 0.40% |
| 2024-09-05 | 8.18 | 8.18 | -0.02 | -0.24% | 8.15 | 8.24 | 7183 | 588 | 0.30% |
| 2024-09-04 | 8.24 | 8.20 | -0.04 | -0.49% | 8.17 | 8.29 | 5906 | 485 | 0.25% |
| 2024-09-03 | 8.13 | 8.24 | 0.05 | 0.61% | 8.12 | 8.29 | 5763 | 474 | 0.24% |
| 2024-09-02 | 8.28 | 8.19 | -0.01 | -0.12% | 8.19 | 8.29 | 9024 | 743 | 0.38% |
| 2024-08-30 | 8.16 | 8.20 | 0.04 | 0.49% | 8.11 | 8.29 | 8811 | 725 | 0.37% |
| 2024-08-29 | 7.97 | 8.16 | 0.14 | 1.75% | 7.97 | 8.18 | 8347 | 677 | 0.35% |
| 2024-08-28 | 7.93 | 8.02 | 0.05 | 0.63% | 7.91 | 8.10 | 6280 | 503 | 0.27% |
| 2024-08-27 | 7.95 | 7.97 | -0.11 | -1.36% | 7.92 | 8.08 | 8949 | 714 | 0.38% |
| 2024-08-26 | 8.02 | 8.08 | 0.06 | 0.75% | 7.94 | 8.10 | 9049 | 728 | 0.38% |
| 2024-08-23 | 8.14 | 8.02 | -0.11 | -1.35% | 8.00 | 8.16 | 9133 | 737 | 0.39% |
| 2024-08-22 | 8.30 | 8.13 | -0.11 | -1.33% | 8.12 | 8.31 | 6369 | 521 | 0.27% |
| 2024-08-21 | 8.29 | 8.24 | -0.01 | -0.12% | 8.20 | 8.32 | 5766 | 476 | 0.24% |
| 2024-08-20 | 8.49 | 8.25 | -0.22 | -2.60% | 8.25 | 8.50 | 13584 | 1130 | 0.58% |
| 2024-08-19 | 8.56 | 8.47 | -0.07 | -0.82% | 8.43 | 8.58 | 7284 | 619 | 0.31% |
| 2024-08-16 | 8.52 | 8.54 | 0.01 | 0.12% | 8.50 | 8.58 | 6706 | 572 | 0.28% |
| 2024-08-15 | 8.53 | 8.53 | -0.01 | -0.12% | 8.44 | 8.56 | 8726 | 743 | 0.37% |
| 2024-08-14 | 8.56 | 8.54 | 0.00 | 0.00% | 8.50 | 8.58 | 6907 | 589 | 0.29% |
| 2024-08-13 | 8.57 | 8.54 | -0.02 | -0.23% | 8.43 | 8.58 | 8536 | 725 | 0.36% |