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 | 10.01 | 10.04 | -0.06 | -0.59% | 9.71 | 10.15 | 73156 | 7247 | 2.61% |
| 2024-11-20 | 10.05 | 10.10 | 0.05 | 0.50% | 9.83 | 10.16 | 87284 | 8726 | 3.12% |
| 2024-11-19 | 9.95 | 10.05 | 0.16 | 1.62% | 9.62 | 10.08 | 82482 | 8149 | 2.95% |
| 2024-11-18 | 9.63 | 9.89 | 0.27 | 2.81% | 9.60 | 9.99 | 97201 | 9553 | 3.47% |
| 2024-11-15 | 9.25 | 9.62 | 0.37 | 4.00% | 9.17 | 9.84 | 64689 | 6195 | 2.31% |
| 2024-11-14 | 9.40 | 9.25 | -0.20 | -2.12% | 9.20 | 9.44 | 28135 | 2611 | 1.00% |
| 2024-11-13 | 9.48 | 9.45 | -0.11 | -1.15% | 9.24 | 9.56 | 22185 | 2083 | 0.79% |
| 2024-11-12 | 9.81 | 9.56 | -0.27 | -2.75% | 9.41 | 9.83 | 43248 | 4169 | 1.54% |
| 2024-11-11 | 9.42 | 9.83 | 0.38 | 4.02% | 9.41 | 9.91 | 75066 | 7295 | 2.68% |
| 2024-11-08 | 9.40 | 9.45 | 0.09 | 0.96% | 9.24 | 9.48 | 47487 | 4459 | 1.70% |
| 2024-11-07 | 9.17 | 9.36 | 0.14 | 1.52% | 9.12 | 9.43 | 36527 | 3410 | 1.30% |
| 2024-11-06 | 9.22 | 9.22 | 0.06 | 0.66% | 9.08 | 9.25 | 31606 | 2901 | 1.13% |
| 2024-11-05 | 9.14 | 9.16 | 0.01 | 0.11% | 9.11 | 9.20 | 31244 | 2857 | 1.12% |
| 2024-11-04 | 9.01 | 9.15 | 0.08 | 0.88% | 8.99 | 9.16 | 16041 | 1458 | 0.57% |
| 2024-11-01 | 9.22 | 9.07 | -0.11 | -1.20% | 9.06 | 9.35 | 31527 | 2901 | 1.13% |
| 2024-10-31 | 9.24 | 9.18 | -0.06 | -0.65% | 9.10 | 9.31 | 28447 | 2607 | 1.02% |
| 2024-10-30 | 8.95 | 9.24 | 0.01 | 0.11% | 8.95 | 9.43 | 37904 | 3521 | 1.35% |
| 2024-10-29 | 9.36 | 9.23 | 0.02 | 0.22% | 9.07 | 9.47 | 42300 | 3911 | 1.51% |
| 2024-10-28 | 9.01 | 9.21 | 0.20 | 2.22% | 9.01 | 9.34 | 45184 | 4158 | 1.61% |
| 2024-10-25 | 8.86 | 9.01 | 0.19 | 2.15% | 8.77 | 9.12 | 37724 | 3383 | 1.35% |
| 2024-10-24 | 8.84 | 8.82 | -0.02 | -0.23% | 8.74 | 8.84 | 11477 | 1009 | 0.41% |
| 2024-10-23 | 8.90 | 8.84 | 0.03 | 0.34% | 8.74 | 8.90 | 21299 | 1879 | 0.76% |
| 2024-10-22 | 8.75 | 8.81 | 0.11 | 1.26% | 8.68 | 8.85 | 21806 | 1913 | 0.78% |
| 2024-10-21 | 8.86 | 8.70 | 0.00 | 0.00% | 8.52 | 8.86 | 26786 | 2313 | 0.96% |
| 2024-10-18 | 8.67 | 8.70 | 0.05 | 0.58% | 8.54 | 8.85 | 22352 | 1936 | 0.80% |
| 2024-10-17 | 8.92 | 8.65 | -0.17 | -1.93% | 8.64 | 9.04 | 16527 | 1462 | 0.59% |
| 2024-10-16 | 8.61 | 8.82 | 0.12 | 1.38% | 8.48 | 8.92 | 12200 | 1075 | 0.44% |
| 2024-10-15 | 8.81 | 8.70 | -0.19 | -2.14% | 8.69 | 8.90 | 12032 | 1059 | 0.43% |
| 2024-10-14 | 8.81 | 8.89 | 0.16 | 1.83% | 8.66 | 8.98 | 14564 | 1287 | 0.52% |
| 2024-10-11 | 9.02 | 8.73 | -0.20 | -2.24% | 8.63 | 9.03 | 15147 | 1332 | 0.54% |
| 2024-10-10 | 8.96 | 8.93 | 0.02 | 0.22% | 8.74 | 9.14 | 20028 | 1799 | 0.72% |
| 2024-10-09 | 9.50 | 8.91 | -0.74 | -7.67% | 8.72 | 9.50 | 48554 | 4409 | 1.73% |
| 2024-10-08 | 10.00 | 9.65 | 0.54 | 5.93% | 9.15 | 10.02 | 68019 | 6589 | 2.43% |
| 2024-09-30 | 8.68 | 9.11 | 0.68 | 8.07% | 8.48 | 9.17 | 55573 | 4944 | 1.98% |
| 2024-09-27 | 8.24 | 8.43 | 0.23 | 2.80% | 8.21 | 8.46 | 17031 | 1422 | 0.61% |
| 2024-09-26 | 8.05 | 8.20 | 0.15 | 1.86% | 7.94 | 8.20 | 16225 | 1314 | 0.58% |
| 2024-09-25 | 8.00 | 8.05 | 0.13 | 1.64% | 7.99 | 8.27 | 20266 | 1647 | 0.72% |
| 2024-09-24 | 7.77 | 7.92 | 0.16 | 2.06% | 7.74 | 7.93 | 10387 | 816 | 0.37% |
| 2024-09-23 | 7.72 | 7.76 | 0.01 | 0.13% | 7.67 | 7.82 | 5231 | 406 | 0.19% |
| 2024-09-20 | 7.80 | 7.75 | -0.05 | -0.64% | 7.70 | 7.84 | 4720 | 365 | 0.17% |
| 2024-09-19 | 7.62 | 7.80 | 0.17 | 2.23% | 7.61 | 7.83 | 8088 | 628 | 0.29% |
| 2024-09-18 | 7.62 | 7.63 | 0.05 | 0.66% | 7.38 | 7.68 | 8863 | 668 | 0.32% |
| 2024-09-13 | 7.75 | 7.58 | -0.18 | -2.32% | 7.58 | 7.80 | 8096 | 619 | 0.29% |
| 2024-09-12 | 7.77 | 7.76 | 0.01 | 0.13% | 7.74 | 7.90 | 8303 | 648 | 0.30% |
| 2024-09-11 | 7.99 | 7.85 | -0.12 | -1.51% | 7.78 | 8.02 | 9390 | 739 | 0.34% |
| 2024-09-10 | 7.99 | 7.97 | -0.02 | -0.25% | 7.88 | 8.03 | 7692 | 611 | 0.27% |
| 2024-09-09 | 7.97 | 7.99 | 0.01 | 0.13% | 7.86 | 8.03 | 9239 | 734 | 0.33% |
| 2024-09-06 | 8.09 | 7.98 | -0.11 | -1.36% | 7.97 | 8.16 | 10875 | 875 | 0.39% |
| 2024-09-05 | 7.98 | 8.09 | 0.11 | 1.38% | 7.98 | 8.37 | 24122 | 1973 | 0.86% |
| 2024-09-04 | 7.92 | 7.98 | 0.01 | 0.13% | 7.86 | 8.00 | 7738 | 615 | 0.28% |
| 2024-09-03 | 7.78 | 7.97 | 0.19 | 2.44% | 7.77 | 7.97 | 9841 | 779 | 0.35% |
| 2024-09-02 | 7.90 | 7.78 | -0.12 | -1.52% | 7.77 | 7.98 | 10701 | 843 | 0.38% |
| 2024-08-30 | 8.04 | 7.90 | -0.09 | -1.13% | 7.88 | 8.07 | 20004 | 1597 | 0.71% |
| 2024-08-29 | 7.82 | 7.99 | 0.16 | 2.04% | 7.76 | 8.02 | 9673 | 766 | 0.35% |
| 2024-08-28 | 7.69 | 7.83 | 0.14 | 1.82% | 7.64 | 7.93 | 9759 | 762 | 0.35% |
| 2024-08-27 | 7.88 | 7.69 | -0.24 | -3.03% | 7.65 | 7.90 | 11580 | 896 | 0.41% |
| 2024-08-26 | 7.96 | 7.93 | -0.02 | -0.25% | 7.84 | 8.05 | 10418 | 826 | 0.37% |
| 2024-08-23 | 7.91 | 7.95 | 0.02 | 0.25% | 7.72 | 8.07 | 13951 | 1100 | 1.95% |
| 2024-08-22 | 8.00 | 7.93 | -0.11 | -1.37% | 7.89 | 8.14 | 9813 | 785 | 1.37% |
| 2024-08-21 | 8.09 | 8.04 | -0.04 | -0.50% | 7.99 | 8.09 | 9106 | 730 | 1.27% |
| 2024-08-20 | 8.18 | 8.08 | -0.15 | -1.82% | 8.08 | 8.24 | 9665 | 785 | 1.35% |
| 2024-08-19 | 8.09 | 8.23 | 0.00 | 0.00% | 8.09 | 8.29 | 11275 | 925 | 1.58% |
| 2024-08-16 | 8.24 | 8.23 | 0.04 | 0.49% | 8.19 | 8.50 | 16582 | 1371 | 2.32% |
| 2024-08-15 | 8.40 | 8.19 | -0.23 | -2.73% | 8.16 | 8.48 | 19097 | 1583 | 2.67% |