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 | 10.57 | -0.02 | -0.19% | 10.43 | 10.79 | 57345 | 6076 | 3.47% |
| 2024-11-20 | 10.36 | 10.59 | 0.24 | 2.32% | 10.25 | 10.64 | 80903 | 8515 | 4.90% |
| 2024-11-19 | 9.93 | 10.35 | 0.33 | 3.29% | 9.82 | 10.39 | 77800 | 7824 | 4.71% |
| 2024-11-18 | 10.38 | 10.02 | -0.33 | -3.19% | 9.95 | 11.00 | 96410 | 9963 | 5.83% |
| 2024-11-15 | 10.26 | 10.35 | 0.02 | 0.19% | 10.15 | 10.98 | 102915 | 10851 | 6.23% |
| 2024-11-14 | 11.07 | 10.33 | -0.64 | -5.83% | 10.33 | 11.33 | 111118 | 11901 | 6.72% |
| 2024-11-13 | 10.47 | 10.97 | 0.38 | 3.59% | 10.27 | 10.98 | 155292 | 16556 | 9.40% |
| 2024-11-12 | 10.32 | 10.59 | 0.26 | 2.52% | 10.31 | 11.36 | 157988 | 16966 | 9.56% |
| 2024-11-11 | 10.06 | 10.33 | 0.31 | 3.09% | 9.96 | 10.35 | 61974 | 6320 | 3.75% |
| 2024-11-08 | 10.55 | 10.02 | -0.02 | -0.20% | 9.92 | 10.55 | 64383 | 6504 | 3.90% |
| 2024-11-07 | 9.70 | 10.04 | 0.26 | 2.66% | 9.70 | 10.08 | 53178 | 5299 | 3.22% |
| 2024-11-06 | 9.74 | 9.78 | 0.15 | 1.56% | 9.63 | 9.90 | 46057 | 4505 | 2.79% |
| 2024-11-05 | 9.46 | 9.63 | 0.17 | 1.80% | 9.45 | 9.66 | 41762 | 3999 | 2.53% |
| 2024-11-04 | 9.31 | 9.46 | 0.17 | 1.83% | 9.18 | 9.47 | 31523 | 2953 | 1.91% |
| 2024-11-01 | 9.62 | 9.29 | -0.35 | -3.63% | 9.24 | 9.78 | 49751 | 4692 | 3.01% |
| 2024-10-31 | 9.50 | 9.64 | 0.11 | 1.15% | 9.50 | 9.68 | 39557 | 3804 | 2.39% |
| 2024-10-30 | 9.52 | 9.53 | 0.04 | 0.42% | 9.36 | 9.69 | 46183 | 4402 | 2.79% |
| 2024-10-29 | 9.85 | 9.49 | -0.33 | -3.36% | 9.42 | 9.95 | 50238 | 4827 | 3.04% |
| 2024-10-28 | 9.57 | 9.82 | 0.14 | 1.45% | 9.56 | 9.87 | 50121 | 4902 | 3.03% |
| 2024-10-25 | 9.41 | 9.68 | 0.40 | 4.31% | 9.41 | 9.69 | 66709 | 6394 | 4.04% |
| 2024-10-24 | 9.29 | 9.28 | 0.00 | 0.00% | 9.19 | 9.37 | 32454 | 3007 | 1.96% |
| 2024-10-23 | 9.20 | 9.28 | 0.02 | 0.22% | 9.16 | 9.32 | 40640 | 3757 | 2.46% |
| 2024-10-22 | 8.97 | 9.26 | 0.28 | 3.12% | 8.97 | 9.26 | 45818 | 4188 | 2.77% |
| 2024-10-21 | 8.89 | 8.98 | 0.09 | 1.01% | 8.89 | 9.05 | 41703 | 3743 | 2.52% |
| 2024-10-18 | 8.71 | 8.89 | 0.12 | 1.37% | 8.71 | 9.02 | 42200 | 3745 | 2.55% |
| 2024-10-17 | 9.03 | 8.77 | -0.19 | -2.12% | 8.75 | 9.09 | 35920 | 3196 | 2.17% |
| 2024-10-16 | 8.76 | 8.96 | 0.16 | 1.82% | 8.72 | 9.00 | 41153 | 3667 | 2.49% |
| 2024-10-15 | 9.05 | 8.80 | -0.21 | -2.33% | 8.80 | 9.07 | 39149 | 3499 | 2.37% |
| 2024-10-14 | 8.91 | 9.01 | 0.18 | 2.04% | 8.79 | 9.06 | 40728 | 3647 | 2.46% |
| 2024-10-11 | 9.16 | 8.83 | -0.34 | -3.71% | 8.77 | 9.20 | 45650 | 4081 | 2.76% |
| 2024-10-10 | 9.21 | 9.17 | 0.05 | 0.55% | 8.94 | 9.46 | 52420 | 4845 | 3.17% |
| 2024-10-09 | 9.84 | 9.12 | -0.98 | -9.70% | 9.09 | 9.90 | 90051 | 8563 | 5.45% |
| 2024-10-08 | 10.48 | 10.10 | 0.50 | 5.21% | 9.60 | 10.56 | 133217 | 13379 | 8.06% |
| 2024-09-30 | 9.02 | 9.60 | 0.84 | 9.59% | 8.80 | 9.64 | 124045 | 11477 | 7.51% |
| 2024-09-27 | 8.50 | 8.76 | 0.37 | 4.41% | 8.44 | 8.77 | 44192 | 3807 | 2.67% |
| 2024-09-26 | 8.23 | 8.39 | 0.17 | 2.07% | 8.19 | 8.39 | 43034 | 3572 | 2.60% |
| 2024-09-25 | 8.25 | 8.22 | 0.06 | 0.74% | 8.20 | 8.42 | 51652 | 4285 | 3.13% |
| 2024-09-24 | 8.04 | 8.16 | 0.23 | 2.90% | 7.92 | 8.17 | 42211 | 3405 | 2.55% |
| 2024-09-23 | 7.86 | 7.93 | 0.07 | 0.89% | 7.75 | 8.00 | 30866 | 2441 | 1.87% |
| 2024-09-20 | 7.99 | 7.86 | -0.10 | -1.26% | 7.76 | 8.00 | 35160 | 2759 | 2.13% |
| 2024-09-19 | 7.80 | 7.96 | 0.19 | 2.45% | 7.66 | 8.03 | 50698 | 4005 | 3.07% |
| 2024-09-18 | 8.10 | 7.77 | -0.33 | -4.07% | 7.58 | 8.15 | 61011 | 4736 | 3.69% |
| 2024-09-13 | 8.65 | 8.10 | -0.56 | -6.47% | 8.10 | 8.65 | 68891 | 5735 | 4.17% |
| 2024-09-12 | 8.70 | 8.66 | -0.04 | -0.46% | 8.50 | 8.79 | 59307 | 5088 | 3.59% |
| 2024-09-11 | 8.90 | 8.70 | -0.20 | -2.25% | 8.63 | 9.07 | 74190 | 6534 | 4.49% |
| 2024-09-10 | 8.63 | 8.90 | 0.23 | 2.65% | 8.50 | 8.90 | 95844 | 8410 | 5.80% |
| 2024-09-09 | 8.51 | 8.67 | 0.15 | 1.76% | 8.36 | 8.67 | 62359 | 5334 | 3.77% |
| 2024-09-06 | 8.60 | 8.52 | -0.24 | -2.74% | 8.46 | 8.74 | 72322 | 6188 | 4.38% |
| 2024-09-05 | 8.84 | 8.76 | -0.30 | -3.31% | 8.50 | 8.88 | 119327 | 10350 | 7.22% |
| 2024-09-04 | 8.50 | 9.06 | 0.31 | 3.54% | 8.49 | 9.15 | 190685 | 16927 | 11.54% |
| 2024-09-03 | 8.54 | 8.75 | -0.06 | -0.68% | 8.40 | 8.79 | 191379 | 16333 | 11.58% |
| 2024-09-02 | 8.02 | 8.81 | 0.80 | 9.99% | 7.93 | 8.81 | 174787 | 15121 | 10.58% |
| 2024-08-30 | 7.77 | 8.01 | 0.18 | 2.30% | 7.77 | 8.11 | 35643 | 2847 | 2.16% |
| 2024-08-29 | 7.74 | 7.83 | 0.15 | 1.95% | 7.61 | 7.84 | 26454 | 2047 | 1.60% |
| 2024-08-28 | 7.60 | 7.68 | 0.00 | 0.00% | 7.54 | 7.82 | 25063 | 1931 | 1.52% |
| 2024-08-27 | 7.76 | 7.68 | -0.16 | -2.04% | 7.63 | 7.88 | 29907 | 2311 | 1.81% |
| 2024-08-26 | 7.48 | 7.84 | 0.39 | 5.23% | 7.48 | 7.96 | 51035 | 3984 | 3.09% |
| 2024-08-23 | 7.54 | 7.45 | -0.26 | -3.37% | 7.42 | 7.74 | 53279 | 3999 | 3.22% |
| 2024-08-22 | 7.94 | 7.71 | -0.19 | -2.41% | 7.60 | 8.30 | 78535 | 6294 | 4.75% |
| 2024-08-21 | 7.69 | 7.90 | 0.21 | 2.73% | 7.59 | 8.45 | 73359 | 5853 | 4.44% |
| 2024-08-20 | 7.80 | 7.69 | -0.12 | -1.54% | 7.62 | 7.89 | 14592 | 1129 | 0.88% |
| 2024-08-19 | 7.83 | 7.81 | -0.06 | -0.76% | 7.78 | 7.97 | 17302 | 1363 | 1.05% |
| 2024-08-16 | 8.06 | 7.87 | -0.14 | -1.75% | 7.83 | 8.09 | 15005 | 1188 | 0.91% |
| 2024-08-15 | 7.99 | 8.01 | 0.02 | 0.25% | 7.87 | 8.09 | 13555 | 1084 | 0.82% |
| 2024-08-14 | 8.05 | 7.99 | -0.09 | -1.11% | 7.96 | 8.16 | 11977 | 962 | 0.72% |
| 2024-08-13 | 8.03 | 8.08 | 0.06 | 0.75% | 7.85 | 8.08 | 14644 | 1168 | 0.89% |