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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.02 | 9.50 | -0.55 | -5.47% | 9.50 | 10.06 | 67886 | 6615 | 1.13% |
| 2024-11-21 | 10.18 | 10.05 | -0.13 | -1.28% | 9.80 | 10.21 | 62575 | 6237 | 1.04% |
| 2024-11-20 | 10.02 | 10.18 | 0.15 | 1.50% | 9.92 | 10.25 | 48994 | 4946 | 0.82% |
| 2024-11-19 | 9.98 | 10.03 | -0.02 | -0.20% | 9.75 | 10.17 | 79607 | 7903 | 1.33% |
| 2024-11-18 | 10.21 | 10.05 | -0.12 | -1.18% | 9.94 | 10.42 | 57116 | 5805 | 0.95% |
| 2024-11-15 | 10.55 | 10.17 | -0.35 | -3.33% | 10.10 | 10.59 | 57890 | 5987 | 0.97% |
| 2024-11-14 | 10.85 | 10.63 | -0.25 | -2.30% | 10.57 | 10.90 | 41333 | 4439 | 0.69% |
| 2024-11-13 | 11.34 | 10.88 | -0.53 | -4.65% | 10.80 | 11.46 | 88857 | 9763 | 1.48% |
| 2024-11-12 | 11.36 | 11.41 | 0.06 | 0.53% | 11.25 | 11.74 | 71637 | 8233 | 1.20% |
| 2024-11-11 | 11.51 | 11.35 | -0.33 | -2.83% | 11.19 | 11.51 | 77562 | 8769 | 1.29% |
| 2024-11-08 | 12.00 | 11.68 | -0.20 | -1.68% | 11.50 | 12.03 | 105254 | 12375 | 1.76% |
| 2024-11-07 | 10.98 | 11.88 | 0.84 | 7.61% | 10.92 | 11.90 | 180198 | 20976 | 3.01% |
| 2024-11-06 | 11.11 | 11.04 | -0.06 | -0.54% | 10.85 | 11.30 | 78515 | 8656 | 1.31% |
| 2024-11-05 | 10.50 | 11.10 | 0.53 | 5.01% | 10.50 | 11.40 | 142252 | 15704 | 2.37% |
| 2024-11-04 | 10.92 | 10.57 | -0.42 | -3.82% | 10.52 | 11.05 | 117760 | 12550 | 1.96% |
| 2024-11-01 | 10.90 | 10.99 | -0.06 | -0.54% | 10.48 | 11.44 | 176221 | 19338 | 2.94% |
| 2024-10-31 | 11.07 | 11.05 | -0.28 | -2.47% | 10.75 | 11.28 | 211476 | 23239 | 3.53% |
| 2024-10-30 | 11.00 | 11.33 | 0.60 | 5.59% | 10.73 | 11.79 | 450335 | 51447 | 7.51% |
| 2024-10-29 | 9.75 | 10.73 | 0.98 | 10.05% | 9.68 | 10.73 | 191243 | 19840 | 3.19% |
| 2024-10-28 | 9.17 | 9.75 | 0.54 | 5.86% | 9.15 | 9.84 | 109764 | 10526 | 1.83% |
| 2024-10-25 | 8.91 | 9.21 | 0.30 | 3.37% | 8.88 | 9.35 | 85436 | 7829 | 1.43% |
| 2024-10-24 | 8.91 | 8.91 | 0.01 | 0.11% | 8.82 | 9.06 | 42089 | 3769 | 0.70% |
| 2024-10-23 | 8.99 | 8.90 | -0.09 | -1.00% | 8.87 | 9.05 | 47232 | 4229 | 0.79% |
| 2024-10-22 | 8.63 | 8.99 | 0.29 | 3.33% | 8.63 | 8.99 | 62629 | 5527 | 1.04% |
| 2024-10-21 | 8.74 | 8.70 | -0.05 | -0.57% | 8.53 | 8.77 | 62742 | 5438 | 1.05% |
| 2024-10-18 | 8.66 | 8.75 | 0.10 | 1.16% | 8.56 | 8.87 | 50342 | 4388 | 0.84% |
| 2024-10-17 | 8.83 | 8.65 | -0.11 | -1.26% | 8.64 | 8.87 | 48429 | 4227 | 0.81% |
| 2024-10-16 | 8.80 | 8.76 | -0.15 | -1.68% | 8.67 | 8.95 | 47326 | 4166 | 0.79% |
| 2024-10-15 | 9.01 | 8.91 | -0.19 | -2.09% | 8.87 | 9.07 | 48660 | 4367 | 0.81% |
| 2024-10-14 | 8.94 | 9.10 | 0.21 | 2.36% | 8.65 | 9.10 | 75104 | 6673 | 1.25% |
| 2024-10-11 | 9.09 | 8.89 | -0.21 | -2.31% | 8.85 | 9.21 | 56879 | 5119 | 0.95% |
| 2024-10-10 | 8.95 | 9.10 | 0.19 | 2.13% | 8.78 | 9.32 | 104853 | 9520 | 1.75% |
| 2024-10-09 | 9.71 | 8.91 | -0.99 | -10.00% | 8.91 | 9.71 | 125227 | 11516 | 2.09% |
| 2024-10-08 | 10.57 | 9.90 | 0.26 | 2.70% | 9.47 | 10.60 | 192270 | 19196 | 3.21% |
| 2024-09-30 | 9.15 | 9.64 | 0.78 | 8.80% | 8.91 | 9.69 | 151270 | 14140 | 2.52% |
| 2024-09-27 | 8.76 | 8.86 | 0.20 | 2.31% | 8.65 | 9.02 | 67288 | 5935 | 1.12% |
| 2024-09-26 | 8.26 | 8.66 | 0.37 | 4.46% | 8.26 | 8.67 | 82661 | 7017 | 1.38% |
| 2024-09-25 | 8.22 | 8.29 | 0.13 | 1.59% | 8.20 | 8.50 | 91024 | 7593 | 1.52% |
| 2024-09-24 | 7.89 | 8.16 | 0.34 | 4.35% | 7.86 | 8.17 | 85717 | 6901 | 1.43% |
| 2024-09-23 | 7.76 | 7.82 | 0.03 | 0.39% | 7.70 | 7.82 | 33932 | 2637 | 0.57% |
| 2024-09-20 | 7.92 | 7.79 | -0.15 | -1.89% | 7.75 | 7.92 | 52976 | 4135 | 0.88% |
| 2024-09-19 | 7.68 | 7.94 | 0.24 | 3.12% | 7.63 | 8.00 | 85292 | 6724 | 1.42% |
| 2024-09-18 | 7.63 | 7.70 | 0.07 | 0.92% | 7.40 | 7.88 | 82061 | 6238 | 1.37% |
| 2024-09-13 | 7.75 | 7.63 | -0.15 | -1.93% | 7.63 | 7.87 | 62509 | 4827 | 1.04% |
| 2024-09-12 | 8.03 | 7.78 | 0.01 | 0.13% | 7.76 | 8.07 | 75334 | 5937 | 1.26% |
| 2024-09-11 | 8.03 | 7.77 | -0.29 | -3.60% | 7.73 | 8.03 | 84475 | 6601 | 1.41% |
| 2024-09-10 | 8.30 | 8.06 | -0.26 | -3.13% | 7.88 | 8.31 | 113204 | 9089 | 1.89% |
| 2024-09-09 | 8.21 | 8.32 | -0.10 | -1.19% | 8.15 | 8.51 | 143723 | 11935 | 2.40% |
| 2024-09-06 | 8.40 | 8.42 | 0.18 | 2.18% | 8.19 | 8.80 | 236566 | 20022 | 3.95% |
| 2024-09-05 | 7.53 | 8.24 | 0.75 | 10.01% | 7.51 | 8.24 | 125672 | 10024 | 2.10% |
| 2024-09-04 | 7.49 | 7.49 | -0.06 | -0.79% | 7.46 | 7.64 | 27500 | 2072 | 0.46% |
| 2024-09-03 | 7.54 | 7.55 | 0.02 | 0.27% | 7.48 | 7.66 | 31331 | 2368 | 0.52% |
| 2024-09-02 | 7.70 | 7.53 | -0.23 | -2.96% | 7.53 | 7.72 | 48140 | 3664 | 0.80% |
| 2024-08-30 | 7.83 | 7.76 | -0.12 | -1.52% | 7.54 | 7.93 | 86523 | 6708 | 1.44% |
| 2024-08-29 | 7.79 | 7.88 | 0.03 | 0.38% | 7.72 | 7.90 | 17401 | 1362 | 0.29% |
| 2024-08-28 | 7.82 | 7.85 | 0.04 | 0.51% | 7.79 | 7.93 | 18573 | 1460 | 0.31% |
| 2024-08-27 | 7.83 | 7.81 | -0.02 | -0.26% | 7.76 | 7.90 | 13048 | 1020 | 0.22% |
| 2024-08-26 | 7.73 | 7.83 | 0.14 | 1.82% | 7.66 | 7.90 | 18301 | 1430 | 0.31% |
| 2024-08-23 | 7.70 | 7.69 | -0.04 | -0.52% | 7.65 | 7.78 | 15454 | 1191 | 0.26% |
| 2024-08-22 | 7.96 | 7.73 | -0.23 | -2.89% | 7.71 | 7.98 | 26443 | 2067 | 0.44% |
| 2024-08-21 | 7.96 | 7.96 | 0.00 | 0.00% | 7.91 | 8.00 | 13611 | 1082 | 0.23% |
| 2024-08-20 | 8.10 | 7.96 | -0.13 | -1.61% | 7.94 | 8.13 | 25788 | 2063 | 0.43% |
| 2024-08-19 | 8.05 | 8.09 | -0.01 | -0.12% | 8.04 | 8.15 | 18910 | 1531 | 0.32% |
| 2024-08-16 | 8.23 | 8.10 | -0.14 | -1.70% | 8.10 | 8.28 | 22756 | 1855 | 0.38% |
| 2024-08-15 | 8.10 | 8.24 | 0.10 | 1.23% | 8.10 | 8.28 | 21713 | 1782 | 0.36% |