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 | 10.25 | 10.27 | -0.07 | -0.68% | 10.17 | 10.37 | 187402 | 19273 | 2.69% |
| 2024-11-20 | 10.17 | 10.34 | 0.04 | 0.39% | 10.10 | 10.34 | 215359 | 22072 | 3.10% |
| 2024-11-19 | 10.30 | 10.30 | -0.07 | -0.68% | 9.91 | 10.36 | 311049 | 31466 | 4.47% |
| 2024-11-18 | 10.40 | 10.37 | -0.02 | -0.19% | 10.34 | 10.72 | 271585 | 28550 | 3.91% |
| 2024-11-15 | 11.00 | 10.39 | -0.72 | -6.48% | 10.37 | 11.05 | 363689 | 38799 | 5.23% |
| 2024-11-14 | 11.62 | 11.11 | -0.12 | -1.07% | 11.07 | 11.75 | 338929 | 38639 | 4.87% |
| 2024-11-13 | 11.24 | 11.23 | -0.15 | -1.32% | 11.05 | 11.42 | 255294 | 28654 | 3.67% |
| 2024-11-12 | 11.39 | 11.38 | -0.08 | -0.70% | 11.15 | 11.65 | 360846 | 41316 | 5.19% |
| 2024-11-11 | 11.75 | 11.46 | -0.28 | -2.39% | 11.17 | 11.77 | 447236 | 50871 | 6.43% |
| 2024-11-08 | 12.50 | 11.74 | -0.74 | -5.93% | 11.72 | 12.51 | 621813 | 74538 | 8.94% |
| 2024-11-07 | 11.69 | 12.48 | 0.55 | 4.61% | 11.59 | 12.52 | 721884 | 88096 | 10.38% |
| 2024-11-06 | 11.44 | 11.93 | 0.32 | 2.76% | 11.10 | 12.23 | 790735 | 91506 | 11.37% |
| 2024-11-05 | 10.95 | 11.61 | 0.55 | 4.97% | 10.90 | 11.80 | 723819 | 83133 | 10.41% |
| 2024-11-04 | 11.28 | 11.06 | 0.31 | 2.88% | 10.60 | 11.30 | 650018 | 71161 | 9.35% |
| 2024-11-01 | 10.77 | 10.75 | -0.09 | -0.83% | 10.44 | 11.18 | 507486 | 54915 | 7.30% |
| 2024-10-31 | 10.45 | 10.84 | 0.16 | 1.50% | 10.35 | 11.18 | 556186 | 60340 | 8.00% |
| 2024-10-30 | 10.45 | 10.68 | 0.23 | 2.20% | 10.41 | 10.86 | 400777 | 42729 | 5.76% |
| 2024-10-29 | 10.96 | 10.45 | -0.54 | -4.91% | 10.43 | 11.11 | 440752 | 47022 | 6.34% |
| 2024-10-28 | 10.74 | 10.99 | 0.28 | 2.61% | 10.73 | 11.08 | 452490 | 49518 | 6.51% |
| 2024-10-25 | 10.62 | 10.71 | 0.12 | 1.13% | 10.62 | 10.98 | 400636 | 43156 | 5.76% |
| 2024-10-24 | 10.50 | 10.59 | -0.08 | -0.75% | 10.45 | 10.84 | 305221 | 32527 | 4.39% |
| 2024-10-23 | 10.74 | 10.67 | -0.06 | -0.56% | 10.60 | 10.99 | 405318 | 43676 | 5.83% |
| 2024-10-22 | 10.61 | 10.73 | 0.09 | 0.85% | 10.53 | 10.79 | 365793 | 39008 | 5.26% |
| 2024-10-21 | 10.56 | 10.64 | -0.10 | -0.93% | 10.46 | 10.79 | 449123 | 47702 | 6.46% |
| 2024-10-18 | 10.50 | 10.74 | -0.02 | -0.19% | 10.01 | 11.04 | 660720 | 69070 | 9.50% |
| 2024-10-17 | 11.63 | 10.76 | -0.83 | -7.16% | 10.60 | 11.67 | 884139 | 98239 | 12.71% |
| 2024-10-16 | 10.90 | 11.59 | 1.05 | 9.96% | 10.84 | 11.59 | 917243 | 104046 | 13.19% |
| 2024-10-15 | 10.73 | 10.54 | -0.44 | -4.01% | 10.53 | 11.08 | 446770 | 48067 | 6.42% |
| 2024-10-14 | 11.19 | 10.98 | 0.32 | 3.00% | 10.80 | 11.25 | 539717 | 59415 | 7.76% |
| 2024-10-11 | 10.70 | 10.66 | -0.22 | -2.02% | 10.29 | 11.20 | 493462 | 53529 | 7.10% |
| 2024-10-10 | 10.32 | 10.88 | -0.56 | -4.90% | 10.32 | 11.94 | 743867 | 81018 | 10.70% |
| 2024-10-09 | 12.00 | 11.44 | -1.27 | -9.99% | 11.44 | 12.00 | 275979 | 31759 | 3.97% |
| 2024-10-08 | 13.98 | 12.71 | 0.00 | 0.00% | 12.00 | 13.98 | 1212763 | 158326 | 17.44% |
| 2024-09-30 | 12.18 | 12.71 | 1.16 | 10.04% | 11.51 | 12.71 | 1379595 | 168566 | 19.84% |
| 2024-09-27 | 11.46 | 11.55 | 0.21 | 1.85% | 11.00 | 12.18 | 1424222 | 164385 | 20.48% |
| 2024-09-26 | 10.02 | 11.34 | 1.03 | 9.99% | 10.02 | 11.34 | 1384915 | 150978 | 19.91% |
| 2024-09-25 | 11.33 | 10.31 | -1.14 | -9.96% | 10.31 | 12.60 | 1305731 | 148689 | 18.78% |
| 2024-09-24 | 11.75 | 11.45 | 0.77 | 7.21% | 10.60 | 11.75 | 1326701 | 151626 | 19.08% |
| 2024-09-23 | 9.41 | 10.68 | 0.97 | 9.99% | 9.41 | 10.68 | 535943 | 54334 | 7.71% |
| 2024-09-20 | 8.68 | 9.71 | 0.45 | 4.86% | 8.60 | 10.18 | 929592 | 88389 | 13.37% |
| 2024-09-19 | 8.70 | 9.26 | 0.28 | 3.12% | 8.70 | 9.88 | 971675 | 91784 | 13.97% |
| 2024-09-18 | 8.07 | 8.98 | 0.82 | 10.05% | 7.90 | 8.98 | 729837 | 60891 | 10.49% |
| 2024-09-13 | 7.43 | 8.16 | 0.74 | 9.97% | 7.42 | 8.16 | 563473 | 45290 | 8.10% |
| 2024-09-12 | 7.50 | 7.42 | 0.27 | 3.78% | 7.33 | 7.81 | 361242 | 27091 | 5.19% |
| 2024-09-11 | 7.12 | 7.15 | 0.01 | 0.14% | 7.07 | 7.21 | 72038 | 5149 | 1.04% |
| 2024-09-10 | 7.26 | 7.14 | -0.15 | -2.06% | 7.06 | 7.33 | 91385 | 6523 | 1.31% |
| 2024-09-09 | 7.20 | 7.29 | 0.04 | 0.55% | 7.14 | 7.33 | 78072 | 5660 | 1.12% |
| 2024-09-06 | 7.33 | 7.25 | -0.14 | -1.89% | 7.24 | 7.44 | 110113 | 8037 | 1.58% |
| 2024-09-05 | 7.32 | 7.39 | 0.19 | 2.64% | 7.27 | 7.49 | 163440 | 12056 | 2.35% |
| 2024-09-04 | 7.22 | 7.20 | -0.10 | -1.37% | 7.18 | 7.45 | 117274 | 8553 | 1.69% |
| 2024-09-03 | 7.14 | 7.30 | 0.16 | 2.24% | 7.09 | 7.37 | 140274 | 10174 | 2.02% |
| 2024-09-02 | 7.40 | 7.14 | -0.28 | -3.77% | 7.11 | 7.48 | 252802 | 18390 | 3.64% |
| 2024-08-30 | 6.89 | 7.42 | 0.53 | 7.69% | 6.87 | 7.58 | 418580 | 30969 | 6.02% |
| 2024-08-29 | 6.86 | 6.89 | 0.05 | 0.73% | 6.76 | 6.93 | 98196 | 6743 | 1.41% |
| 2024-08-28 | 6.90 | 6.84 | -0.10 | -1.44% | 6.78 | 6.96 | 102399 | 7037 | 1.47% |
| 2024-08-27 | 7.19 | 6.94 | -0.28 | -3.88% | 6.92 | 7.24 | 153463 | 10760 | 2.21% |
| 2024-08-26 | 7.33 | 7.22 | -0.16 | -2.17% | 7.12 | 7.45 | 193325 | 14064 | 2.78% |
| 2024-08-23 | 7.69 | 7.38 | -0.56 | -7.05% | 7.36 | 7.73 | 352430 | 26436 | 5.07% |
| 2024-08-22 | 7.53 | 7.94 | 0.51 | 6.86% | 7.53 | 8.17 | 465254 | 37305 | 6.69% |
| 2024-08-21 | 7.47 | 7.43 | -0.04 | -0.54% | 7.36 | 7.51 | 71893 | 5342 | 1.03% |
| 2024-08-20 | 7.75 | 7.47 | -0.25 | -3.24% | 7.46 | 7.80 | 95128 | 7219 | 1.37% |
| 2024-08-19 | 7.80 | 7.72 | -0.08 | -1.03% | 7.65 | 7.87 | 78873 | 6119 | 1.13% |
| 2024-08-16 | 7.95 | 7.80 | -0.19 | -2.38% | 7.80 | 8.06 | 93244 | 7343 | 1.34% |
| 2024-08-15 | 7.81 | 7.99 | 0.15 | 1.91% | 7.73 | 8.08 | 114052 | 9059 | 1.64% |
| 2024-08-14 | 7.88 | 7.84 | -0.06 | -0.76% | 7.84 | 8.00 | 61865 | 4896 | 0.89% |
| 2024-08-13 | 7.85 | 7.90 | 0.02 | 0.25% | 7.76 | 7.95 | 87603 | 6886 | 1.26% |