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 | 11.07 | 10.38 | 0.14 | 1.37% | 10.30 | 11.26 | 253451 | 27619 | 12.59% |
| 2024-11-20 | 9.63 | 10.24 | 0.21 | 2.09% | 9.55 | 10.25 | 166139 | 16685 | 8.25% |
| 2024-11-19 | 9.19 | 10.03 | 0.79 | 8.55% | 9.19 | 10.16 | 141754 | 14068 | 7.04% |
| 2024-11-18 | 9.44 | 9.24 | -0.20 | -2.12% | 9.15 | 9.51 | 36290 | 3371 | 1.80% |
| 2024-11-15 | 9.66 | 9.44 | -0.15 | -1.56% | 9.39 | 9.75 | 40252 | 3860 | 2.00% |
| 2024-11-14 | 10.00 | 9.59 | -0.39 | -3.91% | 9.56 | 10.03 | 38737 | 3781 | 1.92% |
| 2024-11-13 | 9.80 | 9.98 | 0.05 | 0.50% | 9.53 | 9.99 | 57800 | 5647 | 2.87% |
| 2024-11-12 | 9.91 | 9.93 | 0.05 | 0.51% | 9.81 | 10.19 | 80547 | 8072 | 4.00% |
| 2024-11-11 | 9.62 | 9.88 | 0.17 | 1.75% | 9.58 | 9.89 | 48365 | 4728 | 2.40% |
| 2024-11-08 | 9.91 | 9.71 | -0.04 | -0.41% | 9.61 | 9.91 | 45930 | 4469 | 2.28% |
| 2024-11-07 | 9.70 | 9.75 | 0.14 | 1.46% | 9.55 | 9.76 | 45083 | 4368 | 2.24% |
| 2024-11-06 | 9.54 | 9.61 | 0.10 | 1.05% | 9.47 | 9.70 | 50268 | 4825 | 2.50% |
| 2024-11-05 | 9.45 | 9.51 | 0.11 | 1.17% | 9.37 | 9.55 | 37980 | 3594 | 1.89% |
| 2024-11-04 | 9.16 | 9.40 | 0.24 | 2.62% | 9.16 | 9.44 | 27668 | 2588 | 1.37% |
| 2024-11-01 | 9.46 | 9.16 | -0.32 | -3.38% | 9.10 | 9.48 | 41167 | 3802 | 2.04% |
| 2024-10-31 | 9.36 | 9.48 | 0.08 | 0.85% | 9.36 | 9.55 | 38438 | 3634 | 1.91% |
| 2024-10-30 | 9.50 | 9.40 | -0.18 | -1.88% | 9.28 | 9.62 | 46058 | 4343 | 2.29% |
| 2024-10-29 | 9.89 | 9.58 | -0.45 | -4.49% | 9.55 | 9.98 | 84415 | 8213 | 4.19% |
| 2024-10-28 | 10.19 | 10.03 | -0.09 | -0.89% | 9.90 | 10.19 | 60837 | 6086 | 3.02% |
| 2024-10-25 | 9.93 | 10.12 | 0.30 | 3.05% | 9.78 | 10.45 | 97173 | 9734 | 4.83% |
| 2024-10-24 | 9.72 | 9.82 | 0.10 | 1.03% | 9.69 | 9.99 | 55388 | 5431 | 2.75% |
| 2024-10-23 | 9.70 | 9.72 | -0.01 | -0.10% | 9.60 | 9.79 | 58357 | 5680 | 2.90% |
| 2024-10-22 | 9.75 | 9.73 | -0.10 | -1.02% | 9.63 | 9.78 | 59721 | 5791 | 2.97% |
| 2024-10-21 | 9.80 | 9.83 | 0.13 | 1.34% | 9.59 | 9.99 | 133127 | 12971 | 6.61% |
| 2024-10-18 | 8.83 | 9.70 | 0.88 | 9.98% | 8.83 | 9.70 | 67987 | 6397 | 3.38% |
| 2024-10-17 | 9.03 | 8.82 | -0.17 | -1.89% | 8.82 | 9.12 | 21705 | 1943 | 1.08% |
| 2024-10-16 | 8.84 | 8.99 | 0.02 | 0.22% | 8.84 | 9.04 | 17449 | 1564 | 0.87% |
| 2024-10-15 | 9.10 | 8.97 | -0.17 | -1.86% | 8.95 | 9.16 | 21346 | 1932 | 1.06% |
| 2024-10-14 | 8.97 | 9.14 | 0.23 | 2.58% | 8.83 | 9.17 | 29907 | 2694 | 1.49% |
| 2024-10-11 | 9.29 | 8.91 | -0.39 | -4.19% | 8.83 | 9.31 | 36459 | 3298 | 1.81% |
| 2024-10-10 | 9.36 | 9.30 | -0.07 | -0.75% | 9.17 | 9.59 | 33328 | 3129 | 1.65% |
| 2024-10-09 | 10.18 | 9.37 | -0.99 | -9.56% | 9.36 | 10.18 | 57057 | 5567 | 2.83% |
| 2024-10-08 | 10.93 | 10.36 | 0.42 | 4.23% | 10.05 | 10.93 | 81707 | 8561 | 4.06% |
| 2024-09-30 | 9.50 | 9.94 | 0.80 | 8.75% | 9.17 | 10.02 | 79417 | 7653 | 3.94% |
| 2024-09-27 | 8.75 | 9.14 | 0.44 | 5.06% | 8.75 | 9.15 | 26948 | 2412 | 1.34% |
| 2024-09-26 | 8.41 | 8.70 | 0.28 | 3.33% | 8.37 | 8.72 | 21189 | 1819 | 1.05% |
| 2024-09-25 | 8.40 | 8.42 | 0.08 | 0.96% | 8.40 | 8.60 | 23453 | 1994 | 1.16% |
| 2024-09-24 | 8.10 | 8.34 | 0.26 | 3.22% | 8.06 | 8.34 | 17176 | 1416 | 0.85% |
| 2024-09-23 | 8.10 | 8.08 | 0.00 | 0.00% | 8.03 | 8.18 | 8917 | 723 | 0.44% |
| 2024-09-20 | 8.19 | 8.08 | -0.10 | -1.22% | 8.05 | 8.21 | 7954 | 644 | 0.39% |
| 2024-09-19 | 8.03 | 8.18 | 0.19 | 2.38% | 7.97 | 8.25 | 13345 | 1087 | 0.66% |
| 2024-09-18 | 8.08 | 7.99 | -0.12 | -1.48% | 7.79 | 8.16 | 15782 | 1252 | 0.78% |
| 2024-09-13 | 8.31 | 8.11 | -0.24 | -2.87% | 8.10 | 8.41 | 13026 | 1068 | 0.65% |
| 2024-09-12 | 8.38 | 8.35 | -0.04 | -0.48% | 8.34 | 8.47 | 6878 | 578 | 0.34% |
| 2024-09-11 | 8.45 | 8.39 | -0.02 | -0.24% | 8.33 | 8.45 | 7817 | 655 | 0.39% |
| 2024-09-10 | 8.29 | 8.41 | 0.14 | 1.69% | 8.20 | 8.44 | 10633 | 885 | 0.53% |
| 2024-09-09 | 8.23 | 8.27 | 0.03 | 0.36% | 8.11 | 8.35 | 10841 | 895 | 0.54% |
| 2024-09-06 | 8.48 | 8.24 | -0.18 | -2.14% | 8.23 | 8.48 | 11351 | 943 | 0.56% |
| 2024-09-05 | 8.43 | 8.42 | 0.02 | 0.24% | 8.36 | 8.49 | 10100 | 851 | 0.50% |
| 2024-09-04 | 8.53 | 8.40 | -0.08 | -0.94% | 8.38 | 8.53 | 10186 | 859 | 0.51% |
| 2024-09-03 | 8.35 | 8.48 | 0.15 | 1.80% | 8.27 | 8.50 | 12865 | 1083 | 0.64% |
| 2024-09-02 | 8.47 | 8.33 | -0.07 | -0.83% | 8.33 | 8.52 | 13940 | 1176 | 0.69% |
| 2024-08-30 | 8.30 | 8.40 | 0.04 | 0.48% | 8.30 | 8.56 | 17718 | 1496 | 0.88% |
| 2024-08-29 | 8.13 | 8.36 | 0.24 | 2.96% | 8.06 | 8.37 | 11673 | 963 | 0.58% |
| 2024-08-28 | 8.05 | 8.12 | 0.10 | 1.25% | 7.95 | 8.24 | 11884 | 966 | 0.59% |
| 2024-08-27 | 8.11 | 8.02 | -0.17 | -2.08% | 8.01 | 8.20 | 9226 | 745 | 0.46% |
| 2024-08-26 | 8.02 | 8.19 | 0.18 | 2.25% | 8.01 | 8.22 | 13659 | 1111 | 0.68% |
| 2024-08-23 | 8.10 | 8.01 | -0.09 | -1.11% | 7.91 | 8.26 | 14954 | 1197 | 0.74% |
| 2024-08-22 | 8.37 | 8.10 | -0.26 | -3.11% | 8.09 | 8.43 | 13520 | 1111 | 0.67% |
| 2024-08-21 | 8.36 | 8.36 | 0.00 | 0.00% | 8.29 | 8.43 | 9045 | 757 | 0.45% |
| 2024-08-20 | 8.50 | 8.36 | -0.17 | -1.99% | 8.29 | 8.53 | 14136 | 1187 | 0.70% |
| 2024-08-19 | 8.61 | 8.53 | -0.09 | -1.04% | 8.51 | 8.67 | 9817 | 839 | 0.49% |
| 2024-08-16 | 8.68 | 8.62 | -0.06 | -0.69% | 8.61 | 8.71 | 10810 | 935 | 0.54% |
| 2024-08-15 | 8.63 | 8.68 | 0.05 | 0.58% | 8.48 | 8.69 | 12256 | 1055 | 0.61% |
| 2024-08-14 | 8.65 | 8.63 | -0.01 | -0.12% | 8.59 | 8.75 | 7885 | 683 | 0.39% |
| 2024-08-13 | 8.62 | 8.64 | 0.03 | 0.35% | 8.54 | 8.69 | 8759 | 753 | 0.43% |