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 | 10.70 | 10.55 | -0.12 | -1.12% | 10.40 | 10.81 | 39536 | 4192 | 0.88% |
| 2024-11-20 | 10.30 | 10.67 | 0.30 | 2.89% | 10.20 | 10.78 | 57401 | 6083 | 1.28% |
| 2024-11-19 | 9.93 | 10.37 | 0.46 | 4.64% | 9.89 | 10.40 | 54810 | 5555 | 1.22% |
| 2024-11-18 | 10.31 | 9.91 | -0.32 | -3.13% | 9.87 | 10.47 | 61442 | 6168 | 1.37% |
| 2024-11-15 | 10.58 | 10.23 | -0.38 | -3.58% | 10.22 | 10.85 | 55424 | 5855 | 1.23% |
| 2024-11-14 | 11.16 | 10.61 | -0.49 | -4.41% | 10.59 | 11.16 | 66400 | 7165 | 1.48% |
| 2024-11-13 | 10.90 | 11.10 | 0.02 | 0.18% | 10.72 | 11.38 | 100097 | 11028 | 2.23% |
| 2024-11-12 | 11.60 | 11.08 | -0.78 | -6.58% | 10.88 | 11.88 | 168228 | 19078 | 3.74% |
| 2024-11-11 | 10.47 | 11.86 | 1.34 | 12.74% | 10.41 | 12.21 | 179547 | 20470 | 4.00% |
| 2024-11-08 | 10.50 | 10.52 | 0.08 | 0.77% | 10.48 | 11.00 | 94375 | 10069 | 2.10% |
| 2024-11-07 | 10.20 | 10.44 | 0.10 | 0.97% | 10.08 | 10.56 | 79244 | 8166 | 1.76% |
| 2024-11-06 | 9.79 | 10.34 | 0.57 | 5.83% | 9.79 | 10.75 | 158955 | 16494 | 3.54% |
| 2024-11-05 | 9.32 | 9.77 | 0.40 | 4.27% | 9.30 | 9.85 | 70986 | 6854 | 1.58% |
| 2024-11-04 | 9.04 | 9.37 | 0.33 | 3.65% | 8.94 | 9.54 | 50270 | 4695 | 1.12% |
| 2024-11-01 | 9.53 | 9.04 | -0.49 | -5.14% | 8.96 | 9.57 | 58847 | 5403 | 1.31% |
| 2024-10-31 | 9.24 | 9.53 | 0.21 | 2.25% | 9.23 | 9.65 | 52183 | 4953 | 1.16% |
| 2024-10-30 | 9.40 | 9.32 | -0.24 | -2.51% | 9.21 | 9.49 | 57569 | 5375 | 1.28% |
| 2024-10-29 | 9.93 | 9.56 | -0.34 | -3.43% | 9.48 | 10.11 | 67753 | 6591 | 1.51% |
| 2024-10-28 | 9.70 | 9.90 | 0.20 | 2.06% | 9.66 | 9.95 | 49263 | 4848 | 1.10% |
| 2024-10-25 | 9.35 | 9.70 | 0.32 | 3.41% | 9.29 | 9.84 | 67809 | 6537 | 1.51% |
| 2024-10-24 | 9.36 | 9.38 | -0.07 | -0.74% | 9.30 | 9.54 | 39847 | 3747 | 0.89% |
| 2024-10-23 | 9.52 | 9.45 | -0.06 | -0.63% | 9.37 | 9.62 | 60725 | 5769 | 1.35% |
| 2024-10-22 | 9.25 | 9.51 | 0.21 | 2.26% | 9.08 | 9.66 | 78912 | 7404 | 1.76% |
| 2024-10-21 | 9.10 | 9.30 | 0.29 | 3.22% | 8.94 | 9.48 | 103542 | 9555 | 2.30% |
| 2024-10-18 | 8.50 | 9.01 | 0.48 | 5.63% | 8.43 | 9.29 | 96831 | 8559 | 2.15% |
| 2024-10-17 | 8.68 | 8.53 | -0.15 | -1.73% | 8.48 | 8.80 | 40427 | 3500 | 0.90% |
| 2024-10-16 | 8.79 | 8.68 | -0.17 | -1.92% | 8.56 | 8.88 | 59823 | 5209 | 1.33% |
| 2024-10-15 | 9.20 | 8.85 | -0.29 | -3.17% | 8.83 | 9.25 | 52213 | 4726 | 1.16% |
| 2024-10-14 | 9.00 | 9.14 | 0.15 | 1.67% | 8.72 | 9.18 | 55847 | 5005 | 1.24% |
| 2024-10-11 | 9.48 | 8.99 | -0.66 | -6.84% | 8.87 | 9.65 | 103066 | 9464 | 2.29% |
| 2024-10-10 | 9.93 | 9.65 | -0.34 | -3.40% | 9.65 | 10.28 | 116434 | 11590 | 2.59% |
| 2024-10-09 | 10.57 | 9.99 | -0.58 | -5.49% | 9.93 | 11.25 | 227569 | 23981 | 5.06% |
| 2024-10-08 | 10.57 | 10.57 | 1.76 | 19.98% | 9.85 | 10.57 | 241625 | 25107 | 5.38% |
| 2024-09-30 | 7.90 | 8.81 | 1.47 | 20.03% | 7.73 | 8.81 | 169287 | 14208 | 3.77% |
| 2024-09-27 | 7.16 | 7.34 | 0.36 | 5.16% | 7.07 | 7.37 | 39038 | 2823 | 0.87% |
| 2024-09-26 | 6.62 | 6.98 | 0.33 | 4.96% | 6.59 | 6.98 | 40362 | 2744 | 0.90% |
| 2024-09-25 | 6.69 | 6.65 | 0.08 | 1.22% | 6.64 | 6.81 | 34324 | 2307 | 0.76% |
| 2024-09-24 | 6.32 | 6.57 | 0.28 | 4.45% | 6.29 | 6.57 | 23959 | 1546 | 0.53% |
| 2024-09-23 | 6.28 | 6.29 | 0.02 | 0.32% | 6.23 | 6.36 | 12109 | 762 | 0.27% |
| 2024-09-20 | 6.36 | 6.27 | -0.10 | -1.57% | 6.22 | 6.36 | 16778 | 1054 | 0.37% |
| 2024-09-19 | 6.22 | 6.37 | 0.19 | 3.07% | 6.18 | 6.46 | 20808 | 1316 | 0.46% |
| 2024-09-18 | 6.30 | 6.18 | -0.15 | -2.37% | 6.11 | 6.33 | 21673 | 1339 | 0.48% |
| 2024-09-13 | 6.57 | 6.33 | -0.24 | -3.65% | 6.33 | 6.60 | 27985 | 1798 | 0.62% |
| 2024-09-12 | 6.68 | 6.57 | -0.03 | -0.45% | 6.53 | 6.74 | 16411 | 1088 | 0.37% |
| 2024-09-11 | 6.62 | 6.60 | -0.02 | -0.30% | 6.55 | 6.68 | 13749 | 908 | 0.31% |
| 2024-09-10 | 6.65 | 6.62 | 0.01 | 0.15% | 6.49 | 6.66 | 20485 | 1346 | 0.46% |
| 2024-09-09 | 6.59 | 6.61 | 0.02 | 0.30% | 6.48 | 6.70 | 20413 | 1347 | 0.45% |
| 2024-09-06 | 6.88 | 6.59 | -0.29 | -4.22% | 6.55 | 6.91 | 40427 | 2706 | 0.90% |
| 2024-09-05 | 6.79 | 6.88 | 0.10 | 1.47% | 6.75 | 6.93 | 48988 | 3344 | 1.09% |
| 2024-09-04 | 6.87 | 6.78 | -0.16 | -2.31% | 6.75 | 7.00 | 38057 | 2611 | 0.85% |
| 2024-09-03 | 7.00 | 6.94 | -0.06 | -0.86% | 6.90 | 7.12 | 24555 | 1712 | 0.55% |
| 2024-09-02 | 7.36 | 7.00 | -0.34 | -4.63% | 6.99 | 7.39 | 28284 | 2022 | 0.63% |
| 2024-08-30 | 7.16 | 7.34 | 0.18 | 2.51% | 7.08 | 7.45 | 29596 | 2176 | 0.66% |
| 2024-08-29 | 7.02 | 7.16 | 0.08 | 1.13% | 7.02 | 7.19 | 20406 | 1449 | 0.45% |
| 2024-08-28 | 6.98 | 7.08 | 0.04 | 0.57% | 6.93 | 7.18 | 15509 | 1095 | 0.35% |
| 2024-08-27 | 7.04 | 7.04 | -0.05 | -0.71% | 6.99 | 7.16 | 14621 | 1031 | 0.37% |
| 2024-08-26 | 6.87 | 7.09 | 0.22 | 3.20% | 6.85 | 7.11 | 20757 | 1455 | 0.53% |
| 2024-08-23 | 6.96 | 6.87 | -0.09 | -1.29% | 6.78 | 6.98 | 24647 | 1687 | 0.63% |
| 2024-08-22 | 7.08 | 6.96 | -0.07 | -1.00% | 6.93 | 7.11 | 19855 | 1391 | 0.51% |
| 2024-08-21 | 7.06 | 7.03 | -0.07 | -0.99% | 7.00 | 7.15 | 18655 | 1317 | 0.48% |
| 2024-08-20 | 7.45 | 7.10 | -0.38 | -5.08% | 7.09 | 7.54 | 40678 | 2933 | 1.04% |
| 2024-08-19 | 7.71 | 7.48 | -0.15 | -1.97% | 7.47 | 7.75 | 24686 | 1865 | 0.63% |
| 2024-08-16 | 7.35 | 7.63 | 0.28 | 3.81% | 7.31 | 7.66 | 41231 | 3102 | 1.05% |
| 2024-08-15 | 7.21 | 7.35 | 0.19 | 2.65% | 7.11 | 7.40 | 22844 | 1664 | 0.58% |
| 2024-08-14 | 7.18 | 7.16 | -0.05 | -0.69% | 7.11 | 7.25 | 10746 | 770 | 0.27% |
| 2024-08-13 | 7.25 | 7.21 | -0.05 | -0.69% | 7.10 | 7.29 | 16400 | 1177 | 0.42% |