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 | 11.34 | 11.21 | -0.14 | -1.23% | 10.90 | 11.60 | 71926 | 8067 | 3.30% |
| 2024-11-20 | 10.66 | 11.35 | 0.30 | 2.71% | 10.66 | 11.60 | 106698 | 11951 | 4.90% |
| 2024-11-19 | 10.25 | 11.05 | -0.34 | -2.99% | 10.25 | 12.00 | 147289 | 16223 | 6.76% |
| 2024-11-18 | 12.13 | 11.39 | -1.27 | -10.03% | 11.39 | 12.13 | 49611 | 5754 | 2.28% |
| 2024-11-15 | 12.98 | 12.66 | 0.86 | 7.29% | 11.80 | 12.98 | 264676 | 33437 | 12.16% |
| 2024-11-12 | 11.54 | 11.80 | 1.07 | 9.97% | 11.01 | 11.80 | 157579 | 18368 | 7.24% |
| 2024-11-11 | 9.75 | 10.73 | 0.98 | 10.05% | 9.73 | 10.73 | 56317 | 5998 | 2.59% |
| 2024-11-08 | 9.94 | 9.75 | -0.13 | -1.32% | 9.69 | 9.94 | 26538 | 2593 | 1.22% |
| 2024-11-07 | 9.64 | 9.88 | 0.19 | 1.96% | 9.47 | 9.89 | 30619 | 2985 | 1.41% |
| 2024-11-06 | 9.45 | 9.69 | 0.22 | 2.32% | 9.45 | 9.85 | 50975 | 4940 | 2.34% |
| 2024-11-05 | 9.40 | 9.47 | 0.00 | 0.00% | 9.38 | 9.55 | 34540 | 3268 | 1.59% |
| 2024-11-04 | 9.25 | 9.47 | 0.34 | 3.72% | 9.17 | 9.52 | 29504 | 2770 | 1.36% |
| 2024-11-01 | 9.51 | 9.13 | -0.41 | -4.30% | 9.13 | 9.60 | 33375 | 3091 | 1.53% |
| 2024-10-31 | 9.33 | 9.54 | 0.13 | 1.38% | 9.33 | 9.68 | 27901 | 2660 | 1.28% |
| 2024-10-30 | 9.22 | 9.41 | 0.16 | 1.73% | 9.20 | 9.58 | 31692 | 2964 | 1.46% |
| 2024-10-29 | 9.45 | 9.25 | -0.09 | -0.96% | 9.11 | 9.78 | 50479 | 4750 | 2.32% |
| 2024-10-28 | 9.18 | 9.34 | 0.23 | 2.52% | 9.13 | 9.35 | 25869 | 2386 | 1.19% |
| 2024-10-25 | 8.84 | 9.11 | 0.31 | 3.52% | 8.81 | 9.11 | 38355 | 3451 | 1.76% |
| 2024-10-24 | 8.98 | 8.80 | -0.23 | -2.55% | 8.76 | 9.03 | 37294 | 3295 | 1.71% |
| 2024-10-23 | 8.94 | 9.03 | 0.09 | 1.01% | 8.90 | 9.14 | 26536 | 2393 | 1.22% |
| 2024-10-22 | 8.89 | 8.94 | 0.15 | 1.71% | 8.69 | 8.94 | 25062 | 2215 | 1.15% |
| 2024-10-21 | 8.82 | 8.79 | -0.02 | -0.23% | 8.69 | 8.90 | 27133 | 2388 | 1.25% |
| 2024-10-18 | 8.56 | 8.81 | 0.16 | 1.85% | 8.56 | 8.88 | 24063 | 2111 | 1.11% |
| 2024-10-17 | 8.73 | 8.65 | -0.02 | -0.23% | 8.62 | 8.85 | 19027 | 1663 | 0.87% |
| 2024-10-16 | 8.60 | 8.67 | 0.05 | 0.58% | 8.48 | 8.73 | 18399 | 1588 | 0.85% |
| 2024-10-15 | 8.70 | 8.62 | -0.11 | -1.26% | 8.60 | 8.83 | 20187 | 1755 | 0.93% |
| 2024-10-14 | 8.48 | 8.73 | 0.25 | 2.95% | 8.41 | 8.76 | 23877 | 2058 | 1.10% |
| 2024-10-11 | 8.80 | 8.48 | -0.31 | -3.53% | 8.43 | 8.80 | 30435 | 2617 | 1.40% |
| 2024-10-10 | 8.97 | 8.79 | -0.18 | -2.01% | 8.55 | 9.11 | 50021 | 4380 | 2.30% |
| 2024-10-09 | 9.97 | 8.97 | -1.00 | -10.03% | 8.97 | 9.97 | 46839 | 4342 | 2.15% |
| 2024-10-08 | 10.41 | 9.97 | 0.39 | 4.07% | 9.50 | 10.54 | 70880 | 7121 | 3.26% |
| 2024-09-30 | 8.92 | 9.58 | 0.87 | 9.99% | 8.85 | 9.58 | 43219 | 4009 | 1.98% |
| 2024-09-27 | 8.80 | 8.71 | 0.28 | 3.32% | 8.46 | 8.80 | 19930 | 1724 | 0.92% |
| 2024-09-26 | 8.21 | 8.43 | 0.27 | 3.31% | 8.12 | 8.44 | 17201 | 1428 | 0.79% |
| 2024-09-25 | 8.13 | 8.16 | 0.12 | 1.49% | 8.11 | 8.36 | 23045 | 1899 | 1.06% |
| 2024-09-24 | 7.84 | 8.04 | 0.19 | 2.42% | 7.77 | 8.08 | 18302 | 1452 | 0.84% |
| 2024-09-23 | 7.80 | 7.85 | 0.01 | 0.13% | 7.75 | 8.23 | 17576 | 1391 | 0.81% |
| 2024-09-20 | 7.99 | 7.84 | -0.15 | -1.88% | 7.75 | 7.99 | 8367 | 656 | 0.38% |
| 2024-09-19 | 7.74 | 7.99 | 0.25 | 3.23% | 7.73 | 8.02 | 9893 | 783 | 0.45% |
| 2024-09-18 | 7.87 | 7.74 | -0.13 | -1.65% | 7.59 | 7.99 | 12596 | 971 | 0.58% |
| 2024-09-13 | 8.19 | 7.87 | -0.32 | -3.91% | 7.85 | 8.19 | 14098 | 1125 | 0.65% |
| 2024-09-12 | 7.99 | 8.19 | 0.24 | 3.02% | 7.95 | 8.32 | 22265 | 1815 | 1.02% |
| 2024-09-11 | 7.86 | 7.95 | 0.09 | 1.15% | 7.76 | 8.00 | 12420 | 984 | 0.57% |
| 2024-09-10 | 7.77 | 7.86 | 0.09 | 1.16% | 7.60 | 7.95 | 16651 | 1295 | 0.76% |
| 2024-09-09 | 7.66 | 7.77 | -0.05 | -0.64% | 7.66 | 7.95 | 19945 | 1554 | 0.92% |
| 2024-09-06 | 8.17 | 7.82 | -0.35 | -4.28% | 7.80 | 8.29 | 22588 | 1800 | 1.04% |
| 2024-09-05 | 8.16 | 8.17 | -0.05 | -0.61% | 8.00 | 8.26 | 24727 | 2005 | 1.14% |
| 2024-09-04 | 8.56 | 8.22 | -0.34 | -3.97% | 8.06 | 8.58 | 19302 | 1590 | 0.89% |
| 2024-09-03 | 8.36 | 8.56 | 0.20 | 2.39% | 8.25 | 8.65 | 13039 | 1112 | 0.60% |
| 2024-09-02 | 8.82 | 8.36 | -0.45 | -5.11% | 8.30 | 8.84 | 13820 | 1184 | 0.63% |
| 2024-08-30 | 8.80 | 8.81 | -0.06 | -0.68% | 8.80 | 9.08 | 10832 | 964 | 0.50% |
| 2024-08-29 | 8.85 | 8.87 | 0.03 | 0.34% | 8.77 | 8.98 | 7929 | 707 | 0.36% |
| 2024-08-28 | 8.79 | 8.84 | 0.10 | 1.14% | 8.53 | 8.88 | 4761 | 417 | 0.22% |
| 2024-08-27 | 8.88 | 8.74 | -0.09 | -1.02% | 8.64 | 8.98 | 7323 | 643 | 0.34% |
| 2024-08-26 | 8.71 | 8.83 | 0.21 | 2.44% | 8.63 | 8.87 | 5517 | 483 | 0.25% |
| 2024-08-23 | 8.84 | 8.62 | -0.28 | -3.15% | 8.62 | 8.87 | 5284 | 460 | 0.24% |
| 2024-08-22 | 9.00 | 8.90 | -0.07 | -0.78% | 8.84 | 9.08 | 6017 | 536 | 0.28% |
| 2024-08-21 | 9.00 | 8.97 | 0.13 | 1.47% | 8.80 | 9.14 | 6000 | 540 | 0.28% |
| 2024-08-20 | 9.12 | 8.84 | -0.28 | -3.07% | 8.80 | 9.12 | 7966 | 712 | 0.37% |
| 2024-08-19 | 9.40 | 9.12 | -0.05 | -0.55% | 9.08 | 9.40 | 6834 | 625 | 0.31% |
| 2024-08-16 | 9.30 | 9.17 | -0.16 | -1.71% | 9.16 | 9.41 | 6380 | 591 | 0.29% |
| 2024-08-15 | 9.24 | 9.33 | -0.01 | -0.11% | 9.12 | 9.45 | 9000 | 833 | 0.41% |
| 2024-08-14 | 9.88 | 9.34 | -0.05 | -0.53% | 9.22 | 9.88 | 7047 | 661 | 0.32% |
| 2024-08-13 | 9.42 | 9.39 | -0.02 | -0.21% | 9.18 | 9.44 | 6763 | 631 | 0.31% |