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 | 10.75 | 10.70 | -0.03 | -0.28% | 10.53 | 11.33 | 174521 | 19008 | 4.37% |
| 2024-11-20 | 9.44 | 10.73 | 1.29 | 13.67% | 9.44 | 11.33 | 284557 | 30581 | 7.12% |
| 2024-11-19 | 9.33 | 9.44 | 0.13 | 1.40% | 9.14 | 9.49 | 73107 | 6796 | 1.83% |
| 2024-11-18 | 9.67 | 9.31 | -0.41 | -4.22% | 9.20 | 9.86 | 86693 | 8157 | 2.17% |
| 2024-11-15 | 10.39 | 9.72 | -0.66 | -6.36% | 9.70 | 10.40 | 123614 | 12303 | 3.09% |
| 2024-11-14 | 10.62 | 10.38 | -0.48 | -4.42% | 10.36 | 10.94 | 105386 | 11157 | 2.64% |
| 2024-11-13 | 11.02 | 10.86 | 0.06 | 0.56% | 10.68 | 11.60 | 181206 | 20039 | 4.53% |
| 2024-11-12 | 10.98 | 10.80 | -0.12 | -1.10% | 10.70 | 11.36 | 170955 | 18807 | 4.28% |
| 2024-11-11 | 12.50 | 10.92 | -0.66 | -5.70% | 10.69 | 12.50 | 264507 | 29282 | 6.62% |
| 2024-11-08 | 11.85 | 11.58 | -0.08 | -0.69% | 11.44 | 12.14 | 92089 | 10928 | 2.30% |
| 2024-11-07 | 11.58 | 11.66 | 0.12 | 1.04% | 11.46 | 11.79 | 69073 | 8025 | 1.73% |
| 2024-11-06 | 10.90 | 11.54 | 0.64 | 5.87% | 10.87 | 11.88 | 113841 | 13035 | 2.85% |
| 2024-11-05 | 10.91 | 10.90 | -0.04 | -0.37% | 10.81 | 11.05 | 56877 | 6208 | 1.42% |
| 2024-11-04 | 10.49 | 10.94 | 0.51 | 4.89% | 10.42 | 11.18 | 111424 | 12190 | 2.79% |
| 2024-11-01 | 10.69 | 10.43 | -0.35 | -3.25% | 10.25 | 10.87 | 92220 | 9644 | 2.31% |
| 2024-10-31 | 10.50 | 10.78 | 0.28 | 2.67% | 10.40 | 10.89 | 58869 | 6279 | 1.47% |
| 2024-10-30 | 10.75 | 10.50 | -0.34 | -3.14% | 10.43 | 10.80 | 59833 | 6332 | 1.50% |
| 2024-10-29 | 11.47 | 10.84 | -0.62 | -5.41% | 10.81 | 11.47 | 87679 | 9682 | 2.19% |
| 2024-10-28 | 11.01 | 11.46 | 0.42 | 3.80% | 10.95 | 11.56 | 122376 | 13798 | 3.06% |
| 2024-10-25 | 10.80 | 11.04 | 0.41 | 3.86% | 10.51 | 11.12 | 95748 | 10397 | 2.40% |
| 2024-10-24 | 10.36 | 10.63 | 0.19 | 1.82% | 10.36 | 10.99 | 133181 | 14259 | 3.33% |
| 2024-10-23 | 10.00 | 10.44 | 0.44 | 4.40% | 9.91 | 10.66 | 88955 | 9197 | 2.23% |
| 2024-10-22 | 10.05 | 10.00 | -0.15 | -1.48% | 9.78 | 10.12 | 127394 | 12649 | 3.19% |
| 2024-10-21 | 10.07 | 10.15 | 0.07 | 0.69% | 9.96 | 10.48 | 65091 | 6622 | 1.63% |
| 2024-10-18 | 9.50 | 10.08 | 0.52 | 5.44% | 9.50 | 10.31 | 83666 | 8278 | 2.09% |
| 2024-10-17 | 9.60 | 9.56 | 0.01 | 0.10% | 9.49 | 9.83 | 56928 | 5474 | 1.42% |
| 2024-10-16 | 9.58 | 9.55 | -0.12 | -1.24% | 9.30 | 9.76 | 59331 | 5675 | 1.48% |
| 2024-10-15 | 10.00 | 9.67 | -0.27 | -2.72% | 9.65 | 10.00 | 70551 | 6931 | 1.77% |
| 2024-10-14 | 9.71 | 9.94 | 0.23 | 2.37% | 9.11 | 10.07 | 91543 | 8720 | 2.29% |
| 2024-10-11 | 10.05 | 9.71 | -0.35 | -3.48% | 9.37 | 10.06 | 87294 | 8399 | 2.18% |
| 2024-10-10 | 9.89 | 10.06 | 0.13 | 1.31% | 9.89 | 10.62 | 107471 | 11078 | 2.69% |
| 2024-10-09 | 10.50 | 9.93 | -1.03 | -9.40% | 9.85 | 10.99 | 109639 | 11457 | 2.74% |
| 2024-10-08 | 11.74 | 10.96 | 1.17 | 11.95% | 10.34 | 11.74 | 195074 | 21151 | 4.88% |
| 2024-09-30 | 9.12 | 9.79 | 1.37 | 16.27% | 9.08 | 9.88 | 130257 | 12281 | 3.26% |
| 2024-09-27 | 8.09 | 8.42 | 0.53 | 6.72% | 8.07 | 8.51 | 48304 | 3997 | 1.21% |
| 2024-09-26 | 7.70 | 7.89 | 0.22 | 2.87% | 7.53 | 7.89 | 45954 | 3544 | 1.15% |
| 2024-09-25 | 7.32 | 7.67 | 0.43 | 5.94% | 7.25 | 7.92 | 87696 | 6717 | 2.19% |
| 2024-09-24 | 7.07 | 7.24 | 0.16 | 2.26% | 6.98 | 7.32 | 46795 | 3358 | 1.17% |
| 2024-09-23 | 7.52 | 7.08 | -0.42 | -5.60% | 7.07 | 7.67 | 60215 | 4382 | 1.51% |
| 2024-09-20 | 7.67 | 7.50 | -0.17 | -2.22% | 7.44 | 7.68 | 37664 | 2832 | 0.94% |
| 2024-09-19 | 7.62 | 7.67 | 0.05 | 0.66% | 7.57 | 7.82 | 34860 | 2682 | 0.87% |
| 2024-09-18 | 7.67 | 7.62 | 0.02 | 0.26% | 7.40 | 7.72 | 29592 | 2236 | 0.74% |
| 2024-09-13 | 7.92 | 7.60 | -0.19 | -2.44% | 7.58 | 7.97 | 44554 | 3449 | 1.11% |
| 2024-09-12 | 7.59 | 7.79 | 0.26 | 3.45% | 7.50 | 8.14 | 74016 | 5857 | 1.85% |
| 2024-09-11 | 7.18 | 7.53 | 0.40 | 5.61% | 7.08 | 7.76 | 64554 | 4814 | 1.62% |
| 2024-09-10 | 7.12 | 7.13 | 0.05 | 0.71% | 6.98 | 7.17 | 21246 | 1501 | 0.53% |
| 2024-09-09 | 7.10 | 7.08 | -0.01 | -0.14% | 7.06 | 7.23 | 25657 | 1830 | 0.64% |
| 2024-09-06 | 7.30 | 7.09 | -0.24 | -3.27% | 7.06 | 7.41 | 21463 | 1545 | 0.54% |
| 2024-09-05 | 7.22 | 7.33 | 0.11 | 1.52% | 7.22 | 7.43 | 24984 | 1835 | 0.63% |
| 2024-09-04 | 7.32 | 7.22 | -0.03 | -0.41% | 7.17 | 7.37 | 23015 | 1670 | 0.58% |
| 2024-09-03 | 7.17 | 7.25 | 0.08 | 1.12% | 7.10 | 7.47 | 34578 | 2532 | 0.87% |
| 2024-09-02 | 7.36 | 7.17 | -0.18 | -2.45% | 7.14 | 7.47 | 36332 | 2643 | 0.91% |
| 2024-08-30 | 7.21 | 7.35 | 0.15 | 2.08% | 7.16 | 7.44 | 41545 | 3059 | 1.04% |
| 2024-08-29 | 7.00 | 7.20 | 0.20 | 2.86% | 6.96 | 7.24 | 28962 | 2072 | 0.72% |
| 2024-08-28 | 7.03 | 7.00 | -0.05 | -0.71% | 6.95 | 7.14 | 21018 | 1475 | 0.53% |
| 2024-08-27 | 7.00 | 7.05 | 0.03 | 0.43% | 6.96 | 7.25 | 31749 | 2263 | 0.79% |
| 2024-08-26 | 6.87 | 7.02 | 0.09 | 1.30% | 6.83 | 7.23 | 48376 | 3435 | 1.21% |
| 2024-08-23 | 7.15 | 6.93 | -0.40 | -5.46% | 6.67 | 7.27 | 104182 | 7152 | 2.61% |
| 2024-08-22 | 7.40 | 7.33 | -0.01 | -0.14% | 7.26 | 7.44 | 22080 | 1620 | 0.55% |
| 2024-08-21 | 7.44 | 7.34 | -0.10 | -1.34% | 7.23 | 7.51 | 25899 | 1908 | 0.65% |
| 2024-08-20 | 7.60 | 7.44 | -0.16 | -2.11% | 7.35 | 7.61 | 33728 | 2509 | 0.84% |
| 2024-08-19 | 7.66 | 7.60 | -0.05 | -0.65% | 7.56 | 7.73 | 32051 | 2443 | 0.80% |
| 2024-08-16 | 7.54 | 7.65 | 0.12 | 1.59% | 7.45 | 7.70 | 30763 | 2335 | 0.77% |
| 2024-08-15 | 7.64 | 7.53 | -0.10 | -1.31% | 7.45 | 7.71 | 34471 | 2612 | 0.86% |