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 | 10.29 | 10.45 | 0.11 | 1.06% | 10.24 | 10.71 | 128082 | 13445 | 2.27% |
| 2024-11-20 | 10.27 | 10.34 | 0.05 | 0.49% | 10.20 | 10.39 | 113064 | 11652 | 2.00% |
| 2024-11-19 | 9.90 | 10.29 | 0.42 | 4.26% | 9.83 | 10.35 | 129332 | 12991 | 2.29% |
| 2024-11-18 | 10.32 | 9.87 | -0.45 | -4.36% | 9.80 | 10.59 | 177468 | 18034 | 3.14% |
| 2024-11-15 | 10.50 | 10.32 | -0.25 | -2.37% | 10.10 | 10.68 | 155247 | 16150 | 2.75% |
| 2024-11-14 | 11.03 | 10.57 | -0.36 | -3.29% | 10.56 | 11.30 | 150625 | 16468 | 2.67% |
| 2024-11-13 | 10.68 | 10.93 | 0.07 | 0.64% | 10.60 | 10.99 | 132269 | 14299 | 2.34% |
| 2024-11-12 | 11.24 | 10.86 | -0.36 | -3.21% | 10.69 | 11.40 | 237616 | 26232 | 4.21% |
| 2024-11-11 | 10.92 | 11.22 | 0.32 | 2.94% | 10.82 | 11.35 | 279542 | 31122 | 4.95% |
| 2024-11-08 | 10.75 | 10.90 | 0.25 | 2.35% | 10.60 | 11.34 | 354592 | 38714 | 6.28% |
| 2024-11-07 | 10.88 | 10.65 | -0.15 | -1.39% | 10.48 | 10.91 | 227827 | 24202 | 4.03% |
| 2024-11-06 | 10.70 | 10.80 | 0.35 | 3.35% | 10.55 | 11.23 | 497893 | 53899 | 8.81% |
| 2024-11-05 | 9.62 | 10.45 | 0.95 | 10.00% | 9.51 | 10.45 | 244188 | 24711 | 4.32% |
| 2024-11-04 | 9.41 | 9.50 | 0.13 | 1.39% | 9.32 | 9.63 | 105606 | 10006 | 1.87% |
| 2024-11-01 | 9.75 | 9.37 | -0.47 | -4.78% | 9.30 | 9.86 | 156722 | 14910 | 2.77% |
| 2024-10-31 | 10.00 | 9.84 | -0.16 | -1.60% | 9.75 | 10.05 | 179990 | 17742 | 3.19% |
| 2024-10-30 | 10.26 | 10.00 | -0.25 | -2.44% | 9.92 | 10.33 | 131561 | 13264 | 2.33% |
| 2024-10-29 | 10.70 | 10.25 | -0.44 | -4.12% | 10.20 | 10.87 | 163357 | 17064 | 2.89% |
| 2024-10-28 | 10.58 | 10.69 | 0.11 | 1.04% | 10.44 | 10.77 | 137107 | 14518 | 2.43% |
| 2024-10-25 | 10.46 | 10.58 | 0.23 | 2.22% | 10.45 | 10.79 | 178058 | 18959 | 3.15% |
| 2024-10-24 | 10.60 | 10.35 | -0.40 | -3.72% | 10.28 | 10.72 | 169961 | 17720 | 3.01% |
| 2024-10-23 | 10.83 | 10.75 | -0.20 | -1.83% | 10.64 | 10.95 | 193142 | 20849 | 3.42% |
| 2024-10-22 | 10.74 | 10.95 | 0.22 | 2.05% | 10.41 | 11.01 | 249486 | 26948 | 4.42% |
| 2024-10-21 | 10.70 | 10.73 | 0.10 | 0.94% | 10.65 | 11.46 | 339776 | 37333 | 6.01% |
| 2024-10-18 | 9.98 | 10.63 | 0.55 | 5.46% | 9.90 | 10.90 | 368883 | 38799 | 6.53% |
| 2024-10-17 | 9.95 | 10.08 | 0.28 | 2.86% | 9.95 | 10.65 | 355003 | 36699 | 6.28% |
| 2024-10-16 | 10.25 | 9.80 | -0.25 | -2.49% | 9.75 | 10.25 | 321706 | 32028 | 5.69% |
| 2024-10-15 | 9.12 | 10.05 | 0.91 | 9.96% | 8.88 | 10.05 | 260304 | 25180 | 4.61% |
| 2024-10-14 | 8.90 | 9.14 | 0.32 | 3.63% | 8.68 | 9.14 | 154155 | 13697 | 2.73% |
| 2024-10-11 | 9.44 | 8.82 | -0.64 | -6.77% | 8.70 | 9.49 | 175896 | 15872 | 3.11% |
| 2024-10-10 | 9.74 | 9.46 | -0.27 | -2.77% | 9.40 | 10.00 | 195884 | 18932 | 3.47% |
| 2024-10-09 | 9.90 | 9.73 | -0.21 | -2.11% | 9.49 | 10.34 | 339447 | 33839 | 6.01% |
| 2024-10-08 | 9.94 | 9.94 | 0.90 | 9.96% | 9.31 | 9.94 | 327598 | 31912 | 5.80% |
| 2024-09-30 | 8.58 | 9.04 | 0.82 | 9.98% | 8.44 | 9.04 | 300370 | 26498 | 5.32% |
| 2024-09-27 | 7.78 | 8.22 | 0.52 | 6.75% | 7.78 | 8.28 | 131967 | 10599 | 2.34% |
| 2024-09-26 | 7.51 | 7.70 | 0.19 | 2.53% | 7.43 | 7.72 | 152286 | 11527 | 2.69% |
| 2024-09-25 | 7.58 | 7.51 | 0.08 | 1.08% | 7.47 | 7.75 | 245537 | 18605 | 4.35% |
| 2024-09-24 | 6.81 | 7.43 | 0.68 | 10.07% | 6.76 | 7.43 | 159144 | 11495 | 2.82% |
| 2024-09-23 | 6.75 | 6.75 | 0.02 | 0.30% | 6.70 | 6.86 | 40786 | 2757 | 0.72% |
| 2024-09-20 | 6.88 | 6.73 | -0.14 | -2.04% | 6.70 | 6.88 | 52560 | 3559 | 0.93% |
| 2024-09-19 | 6.73 | 6.87 | 0.17 | 2.54% | 6.65 | 6.94 | 55972 | 3822 | 0.99% |
| 2024-09-18 | 6.80 | 6.70 | -0.07 | -1.03% | 6.61 | 6.80 | 45432 | 3041 | 0.80% |
| 2024-09-13 | 6.96 | 6.77 | -0.23 | -3.29% | 6.75 | 7.07 | 63372 | 4339 | 1.12% |
| 2024-09-12 | 6.96 | 7.00 | 0.01 | 0.14% | 6.95 | 7.12 | 67407 | 4736 | 1.19% |
| 2024-09-11 | 6.78 | 6.99 | 0.18 | 2.64% | 6.78 | 7.08 | 91768 | 6402 | 1.62% |
| 2024-09-10 | 6.80 | 6.81 | 0.01 | 0.15% | 6.68 | 6.88 | 46387 | 3148 | 0.82% |
| 2024-09-09 | 6.80 | 6.80 | -0.01 | -0.15% | 6.75 | 6.92 | 47826 | 3263 | 0.85% |
| 2024-09-06 | 7.01 | 6.81 | -0.17 | -2.44% | 6.80 | 7.02 | 50747 | 3489 | 0.90% |
| 2024-09-05 | 6.92 | 6.98 | 0.02 | 0.29% | 6.90 | 7.13 | 76414 | 5356 | 1.35% |
| 2024-09-04 | 6.83 | 6.96 | 0.12 | 1.75% | 6.81 | 7.17 | 115745 | 8139 | 2.05% |
| 2024-09-03 | 6.72 | 6.84 | 0.12 | 1.79% | 6.65 | 6.91 | 48350 | 3296 | 0.86% |
| 2024-09-02 | 6.87 | 6.72 | -0.15 | -2.18% | 6.71 | 6.94 | 50416 | 3435 | 0.89% |
| 2024-08-30 | 6.67 | 6.87 | 0.15 | 2.23% | 6.67 | 6.98 | 62088 | 4265 | 1.10% |
| 2024-08-29 | 6.51 | 6.72 | 0.18 | 2.75% | 6.50 | 6.74 | 50839 | 3379 | 0.90% |
| 2024-08-28 | 6.52 | 6.54 | 0.09 | 1.40% | 6.35 | 6.60 | 49441 | 3214 | 0.87% |
| 2024-08-27 | 6.57 | 6.45 | -0.13 | -1.98% | 6.44 | 6.60 | 50583 | 3285 | 0.90% |
| 2024-08-26 | 6.35 | 6.58 | 0.21 | 3.30% | 6.35 | 6.77 | 82641 | 5470 | 1.46% |
| 2024-08-23 | 6.46 | 6.37 | -0.11 | -1.70% | 6.32 | 6.51 | 47303 | 3022 | 0.84% |
| 2024-08-22 | 6.59 | 6.48 | -0.12 | -1.82% | 6.45 | 6.67 | 48242 | 3147 | 0.85% |
| 2024-08-21 | 6.45 | 6.60 | 0.12 | 1.85% | 6.44 | 6.68 | 64952 | 4280 | 1.15% |
| 2024-08-20 | 6.60 | 6.48 | -0.11 | -1.67% | 6.47 | 6.72 | 55838 | 3667 | 0.99% |
| 2024-08-19 | 6.67 | 6.59 | -0.09 | -1.35% | 6.56 | 6.73 | 55751 | 3694 | 0.99% |
| 2024-08-16 | 6.85 | 6.68 | -0.19 | -2.77% | 6.68 | 6.93 | 64262 | 4345 | 1.14% |
| 2024-08-15 | 6.76 | 6.87 | 0.07 | 1.03% | 6.66 | 6.95 | 59454 | 4059 | 1.05% |
| 2024-08-14 | 6.98 | 6.80 | -0.18 | -2.58% | 6.80 | 7.03 | 46464 | 3183 | 0.82% |
| 2024-08-13 | 6.90 | 6.98 | 0.08 | 1.16% | 6.76 | 7.02 | 44136 | 3042 | 0.78% |