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 | 10.20 | 10.07 | -0.18 | -1.76% | 9.91 | 10.25 | 42314 | 4261 | 1.81% |
| 2024-11-20 | 10.05 | 10.25 | 0.22 | 2.19% | 9.90 | 10.29 | 53048 | 5370 | 2.27% |
| 2024-11-19 | 9.25 | 10.03 | 0.81 | 8.79% | 9.25 | 10.03 | 70635 | 6827 | 3.02% |
| 2024-11-18 | 9.81 | 9.22 | -0.56 | -5.73% | 9.13 | 9.89 | 56262 | 5267 | 2.41% |
| 2024-11-15 | 10.07 | 9.78 | -0.30 | -2.98% | 9.78 | 10.28 | 57856 | 5822 | 2.48% |
| 2024-11-14 | 10.42 | 10.08 | -0.37 | -3.54% | 10.05 | 10.58 | 56366 | 5790 | 2.41% |
| 2024-11-13 | 10.54 | 10.45 | -0.10 | -0.95% | 10.10 | 10.55 | 65062 | 6708 | 2.79% |
| 2024-11-12 | 11.10 | 10.55 | -0.40 | -3.65% | 10.37 | 11.20 | 101294 | 10799 | 4.34% |
| 2024-11-11 | 10.20 | 10.95 | 0.83 | 8.20% | 10.20 | 10.96 | 107247 | 11353 | 4.59% |
| 2024-11-08 | 10.10 | 10.12 | 0.07 | 0.70% | 10.04 | 10.44 | 74747 | 7613 | 3.20% |
| 2024-11-07 | 9.86 | 10.05 | 0.13 | 1.31% | 9.70 | 10.09 | 56791 | 5641 | 2.43% |
| 2024-11-06 | 9.90 | 9.92 | 0.05 | 0.51% | 9.80 | 10.18 | 79561 | 7950 | 3.41% |
| 2024-11-05 | 9.50 | 9.87 | 0.40 | 4.22% | 9.46 | 9.93 | 61827 | 6025 | 2.65% |
| 2024-11-04 | 9.25 | 9.47 | 0.14 | 1.50% | 9.15 | 9.54 | 50959 | 4787 | 2.18% |
| 2024-11-01 | 10.04 | 9.33 | -0.77 | -7.62% | 9.27 | 10.50 | 108319 | 10471 | 4.64% |
| 2024-10-31 | 9.61 | 10.10 | 0.44 | 4.55% | 9.45 | 10.16 | 91160 | 9024 | 3.90% |
| 2024-10-30 | 9.45 | 9.66 | 0.02 | 0.21% | 9.42 | 9.89 | 64993 | 6290 | 2.78% |
| 2024-10-29 | 9.86 | 9.64 | -0.24 | -2.43% | 9.54 | 10.14 | 81004 | 7983 | 3.47% |
| 2024-10-28 | 9.90 | 9.88 | -0.01 | -0.10% | 9.71 | 9.97 | 56502 | 5547 | 2.42% |
| 2024-10-25 | 9.85 | 9.89 | 0.10 | 1.02% | 9.73 | 10.05 | 64584 | 6375 | 2.76% |
| 2024-10-24 | 10.08 | 9.79 | -0.24 | -2.39% | 9.76 | 10.23 | 79821 | 7899 | 3.42% |
| 2024-10-23 | 10.36 | 10.03 | -0.65 | -6.09% | 9.97 | 10.48 | 153966 | 15741 | 6.59% |
| 2024-10-22 | 10.45 | 10.68 | 0.05 | 0.47% | 10.11 | 11.45 | 217132 | 23175 | 9.30% |
| 2024-10-21 | 10.21 | 10.63 | 0.42 | 4.11% | 10.15 | 11.15 | 311648 | 32989 | 13.34% |
| 2024-10-18 | 8.39 | 10.21 | 1.70 | 19.98% | 8.37 | 10.21 | 237118 | 22474 | 10.15% |
| 2024-10-17 | 8.23 | 8.51 | 0.56 | 7.04% | 8.05 | 9.26 | 130154 | 11326 | 5.57% |
| 2024-10-16 | 8.00 | 7.95 | -0.12 | -1.49% | 7.82 | 8.07 | 44537 | 3539 | 1.91% |
| 2024-10-15 | 8.32 | 8.07 | -0.25 | -3.00% | 8.05 | 8.48 | 50675 | 4204 | 2.17% |
| 2024-10-14 | 7.84 | 8.32 | 0.52 | 6.67% | 7.73 | 8.33 | 63456 | 5113 | 2.72% |
| 2024-10-11 | 8.69 | 7.80 | -0.89 | -10.24% | 7.71 | 8.69 | 62605 | 5046 | 2.68% |
| 2024-10-10 | 9.06 | 8.69 | -0.17 | -1.92% | 8.52 | 9.29 | 77892 | 6901 | 3.33% |
| 2024-10-09 | 10.00 | 8.86 | -1.29 | -12.71% | 8.85 | 10.08 | 110524 | 10543 | 4.73% |
| 2024-10-08 | 10.30 | 10.15 | 1.29 | 14.56% | 9.56 | 10.60 | 146501 | 14852 | 6.27% |
| 2024-09-30 | 7.88 | 8.86 | 1.30 | 17.20% | 7.86 | 8.96 | 100640 | 8503 | 4.31% |
| 2024-09-27 | 7.23 | 7.56 | 0.42 | 5.88% | 7.22 | 7.60 | 38857 | 2862 | 1.66% |
| 2024-09-26 | 6.85 | 7.14 | 0.31 | 4.54% | 6.70 | 7.14 | 35201 | 2452 | 1.51% |
| 2024-09-25 | 6.83 | 6.83 | 0.05 | 0.74% | 6.81 | 7.09 | 39191 | 2718 | 1.68% |
| 2024-09-24 | 6.44 | 6.78 | 0.35 | 5.44% | 6.39 | 6.78 | 36574 | 2414 | 1.57% |
| 2024-09-23 | 6.42 | 6.43 | 0.01 | 0.16% | 6.32 | 6.56 | 18207 | 1174 | 0.78% |
| 2024-09-20 | 6.55 | 6.42 | -0.07 | -1.08% | 6.40 | 6.56 | 16377 | 1058 | 0.70% |
| 2024-09-19 | 6.36 | 6.49 | 0.14 | 2.20% | 6.33 | 6.59 | 21844 | 1412 | 0.94% |
| 2024-09-18 | 6.62 | 6.35 | -0.21 | -3.20% | 6.27 | 6.63 | 26313 | 1675 | 1.13% |
| 2024-09-13 | 6.84 | 6.56 | -0.18 | -2.67% | 6.56 | 6.88 | 31772 | 2123 | 1.36% |
| 2024-09-12 | 7.01 | 6.74 | -0.28 | -3.99% | 6.74 | 7.11 | 26402 | 1835 | 1.13% |
| 2024-09-11 | 7.04 | 7.02 | -0.03 | -0.43% | 6.97 | 7.11 | 20275 | 1425 | 0.87% |
| 2024-09-10 | 6.95 | 7.05 | 0.10 | 1.44% | 6.79 | 7.13 | 34395 | 2388 | 1.47% |
| 2024-09-09 | 6.85 | 6.95 | 0.04 | 0.58% | 6.83 | 7.08 | 33816 | 2351 | 1.45% |
| 2024-09-06 | 7.18 | 6.91 | -0.31 | -4.29% | 6.90 | 7.25 | 40361 | 2836 | 1.73% |
| 2024-09-05 | 7.58 | 7.22 | -0.32 | -4.24% | 7.14 | 7.58 | 67751 | 4933 | 2.90% |
| 2024-09-04 | 7.32 | 7.54 | 0.21 | 2.86% | 7.11 | 7.83 | 66779 | 4978 | 2.86% |
| 2024-09-03 | 7.27 | 7.33 | 0.11 | 1.52% | 7.22 | 7.52 | 30383 | 2242 | 1.30% |
| 2024-09-02 | 7.57 | 7.22 | -0.35 | -4.62% | 7.20 | 7.66 | 28575 | 2111 | 1.22% |
| 2024-08-30 | 7.44 | 7.57 | 0.11 | 1.47% | 7.43 | 7.75 | 34455 | 2629 | 1.48% |
| 2024-08-29 | 7.02 | 7.46 | 0.41 | 5.82% | 6.98 | 7.55 | 38758 | 2847 | 1.66% |
| 2024-08-28 | 7.03 | 7.05 | -0.01 | -0.14% | 6.95 | 7.13 | 24109 | 1699 | 1.00% |
| 2024-08-27 | 7.30 | 7.06 | -0.27 | -3.68% | 7.04 | 7.38 | 24978 | 1785 | 1.04% |
| 2024-08-26 | 7.35 | 7.33 | 0.01 | 0.14% | 7.26 | 7.54 | 25353 | 1870 | 1.05% |
| 2024-08-23 | 7.10 | 7.32 | 0.22 | 3.10% | 6.88 | 7.39 | 40309 | 2893 | 1.67% |
| 2024-08-22 | 7.33 | 7.10 | -0.25 | -3.40% | 7.08 | 7.38 | 25548 | 1837 | 1.06% |
| 2024-08-21 | 7.15 | 7.35 | 0.11 | 1.52% | 7.10 | 7.48 | 36187 | 2668 | 1.50% |
| 2024-08-20 | 7.30 | 7.24 | -0.04 | -0.55% | 7.20 | 7.54 | 40299 | 2962 | 1.67% |
| 2024-08-19 | 7.70 | 7.28 | -0.50 | -6.43% | 7.21 | 7.78 | 46266 | 3461 | 1.92% |
| 2024-08-16 | 7.85 | 7.78 | -0.02 | -0.26% | 7.72 | 8.25 | 42108 | 3369 | 1.75% |
| 2024-08-15 | 7.67 | 7.80 | 0.05 | 0.65% | 7.62 | 8.04 | 44145 | 3455 | 1.83% |
| 2024-08-14 | 7.55 | 7.75 | 0.18 | 2.38% | 7.44 | 7.86 | 42209 | 3229 | 1.75% |
| 2024-08-13 | 7.35 | 7.57 | 0.29 | 3.98% | 7.16 | 7.60 | 28512 | 2120 | 1.18% |