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 | 11.07 | 11.12 | 0.13 | 1.18% | 10.89 | 11.14 | 127720 | 14089 | 1.71% |
| 2024-11-20 | 10.82 | 10.99 | 0.14 | 1.29% | 10.76 | 11.11 | 145252 | 15898 | 1.95% |
| 2024-11-19 | 10.53 | 10.85 | 0.31 | 2.94% | 10.47 | 10.85 | 134923 | 14406 | 1.81% |
| 2024-11-18 | 10.85 | 10.54 | -0.42 | -3.83% | 10.39 | 10.96 | 176520 | 18805 | 2.37% |
| 2024-11-15 | 10.90 | 10.96 | 0.02 | 0.18% | 10.81 | 11.23 | 149881 | 16471 | 2.01% |
| 2024-11-14 | 11.20 | 10.94 | -0.29 | -2.58% | 10.89 | 11.34 | 147820 | 16432 | 1.98% |
| 2024-11-13 | 11.49 | 11.23 | -0.29 | -2.52% | 10.99 | 11.52 | 224515 | 25128 | 3.01% |
| 2024-11-12 | 11.27 | 11.52 | 0.19 | 1.68% | 11.26 | 12.03 | 332457 | 38651 | 4.46% |
| 2024-11-11 | 11.10 | 11.33 | 0.18 | 1.61% | 11.06 | 11.42 | 228400 | 25762 | 3.06% |
| 2024-11-08 | 11.42 | 11.15 | -0.26 | -2.28% | 11.08 | 11.45 | 307681 | 34552 | 4.13% |
| 2024-11-07 | 11.00 | 11.41 | 0.56 | 5.16% | 10.80 | 11.58 | 415453 | 46720 | 5.57% |
| 2024-11-06 | 10.56 | 10.85 | 0.29 | 2.75% | 10.50 | 11.30 | 359528 | 39176 | 4.82% |
| 2024-11-05 | 10.36 | 10.56 | 0.15 | 1.44% | 10.31 | 10.60 | 215695 | 22543 | 2.89% |
| 2024-11-04 | 10.22 | 10.41 | 0.21 | 2.06% | 10.17 | 10.56 | 183855 | 19088 | 2.47% |
| 2024-11-01 | 10.61 | 10.20 | -0.50 | -4.67% | 10.04 | 10.61 | 286946 | 29531 | 3.85% |
| 2024-10-31 | 9.74 | 10.70 | 0.95 | 9.74% | 9.72 | 10.73 | 435334 | 44675 | 5.84% |
| 2024-10-30 | 9.64 | 9.75 | 0.02 | 0.21% | 9.59 | 9.89 | 158660 | 15426 | 2.13% |
| 2024-10-29 | 10.08 | 9.73 | -0.47 | -4.61% | 9.66 | 10.14 | 315884 | 31041 | 4.24% |
| 2024-10-28 | 10.15 | 10.20 | 0.35 | 3.55% | 10.00 | 10.29 | 283852 | 28856 | 3.81% |
| 2024-10-25 | 9.35 | 9.85 | 0.51 | 5.46% | 9.34 | 9.87 | 242950 | 23549 | 3.26% |
| 2024-10-24 | 9.48 | 9.34 | -0.14 | -1.48% | 9.31 | 9.48 | 104043 | 9739 | 1.39% |
| 2024-10-23 | 9.45 | 9.48 | 0.06 | 0.64% | 9.36 | 9.55 | 140878 | 13337 | 1.89% |
| 2024-10-22 | 9.24 | 9.42 | 0.20 | 2.17% | 9.17 | 9.44 | 150939 | 14097 | 2.02% |
| 2024-10-21 | 9.37 | 9.22 | -0.10 | -1.07% | 9.19 | 9.43 | 162932 | 15110 | 2.18% |
| 2024-10-18 | 9.06 | 9.32 | 0.22 | 2.42% | 9.05 | 9.50 | 140364 | 13025 | 1.88% |
| 2024-10-17 | 9.28 | 9.10 | -0.12 | -1.30% | 9.09 | 9.41 | 98630 | 9108 | 1.32% |
| 2024-10-16 | 9.08 | 9.22 | 0.00 | 0.00% | 9.04 | 9.34 | 91529 | 8441 | 1.23% |
| 2024-10-15 | 9.50 | 9.22 | -0.31 | -3.25% | 9.21 | 9.53 | 120570 | 11292 | 1.62% |
| 2024-10-14 | 9.47 | 9.53 | 0.15 | 1.60% | 9.26 | 9.58 | 111829 | 10579 | 1.50% |
| 2024-10-11 | 9.96 | 9.38 | -0.58 | -5.82% | 9.29 | 9.96 | 173593 | 16634 | 2.33% |
| 2024-10-10 | 10.10 | 9.96 | -0.04 | -0.40% | 9.85 | 10.29 | 188540 | 18981 | 2.53% |
| 2024-10-09 | 10.68 | 10.00 | -0.80 | -7.41% | 9.97 | 10.68 | 254094 | 26130 | 3.41% |
| 2024-10-08 | 11.34 | 10.80 | 0.49 | 4.75% | 10.36 | 11.34 | 341711 | 36909 | 4.58% |
| 2024-09-30 | 9.72 | 10.31 | 0.81 | 8.53% | 9.72 | 10.36 | 268645 | 27031 | 3.60% |
| 2024-09-27 | 9.45 | 9.50 | 0.17 | 1.82% | 9.32 | 9.72 | 238659 | 22643 | 3.20% |
| 2024-09-26 | 9.05 | 9.33 | 0.28 | 3.09% | 9.00 | 9.36 | 166096 | 15250 | 2.23% |
| 2024-09-25 | 8.84 | 9.05 | 0.28 | 3.19% | 8.84 | 9.26 | 186466 | 16844 | 2.50% |
| 2024-09-24 | 8.43 | 8.77 | 0.36 | 4.28% | 8.42 | 8.77 | 145040 | 12539 | 1.94% |
| 2024-09-23 | 8.35 | 8.41 | 0.11 | 1.33% | 8.27 | 8.43 | 77973 | 6516 | 1.05% |
| 2024-09-20 | 8.28 | 8.30 | 0.03 | 0.36% | 8.21 | 8.36 | 62777 | 5200 | 0.84% |
| 2024-09-19 | 8.04 | 8.27 | 0.29 | 3.63% | 7.99 | 8.31 | 88379 | 7246 | 1.18% |
| 2024-09-18 | 7.94 | 7.98 | 0.03 | 0.38% | 7.84 | 8.01 | 39519 | 3134 | 0.53% |
| 2024-09-13 | 8.04 | 7.95 | -0.09 | -1.12% | 7.95 | 8.06 | 38452 | 3075 | 0.52% |
| 2024-09-12 | 8.09 | 8.04 | -0.02 | -0.25% | 8.04 | 8.23 | 51843 | 4219 | 0.70% |
| 2024-09-11 | 7.97 | 8.06 | 0.04 | 0.50% | 7.96 | 8.11 | 45797 | 3685 | 0.61% |
| 2024-09-10 | 7.98 | 8.02 | 0.05 | 0.63% | 7.86 | 8.05 | 40560 | 3223 | 0.54% |
| 2024-09-09 | 7.98 | 7.97 | -0.07 | -0.87% | 7.91 | 8.04 | 42333 | 3370 | 0.57% |
| 2024-09-06 | 8.15 | 8.04 | -0.12 | -1.47% | 8.02 | 8.21 | 48162 | 3898 | 0.65% |
| 2024-09-05 | 8.12 | 8.16 | 0.05 | 0.62% | 8.06 | 8.20 | 63634 | 5182 | 0.85% |
| 2024-09-04 | 8.01 | 8.11 | 0.02 | 0.25% | 8.01 | 8.20 | 57668 | 4675 | 0.77% |
| 2024-09-03 | 7.92 | 8.09 | 0.16 | 2.02% | 7.92 | 8.14 | 61607 | 4966 | 0.83% |
| 2024-09-02 | 8.12 | 7.93 | -0.20 | -2.46% | 7.91 | 8.18 | 80209 | 6448 | 1.08% |
| 2024-08-30 | 8.05 | 8.13 | 0.06 | 0.74% | 7.98 | 8.28 | 105546 | 8625 | 1.42% |
| 2024-08-29 | 7.75 | 8.07 | 0.22 | 2.80% | 7.75 | 8.13 | 78735 | 6308 | 1.06% |
| 2024-08-28 | 7.81 | 7.85 | 0.04 | 0.51% | 7.73 | 7.97 | 55128 | 4327 | 0.74% |
| 2024-08-27 | 7.82 | 7.81 | -0.08 | -1.01% | 7.76 | 7.89 | 60583 | 4736 | 0.81% |
| 2024-08-26 | 7.85 | 7.89 | 0.04 | 0.51% | 7.81 | 7.95 | 60301 | 4756 | 0.81% |
| 2024-08-23 | 7.89 | 7.85 | -0.01 | -0.13% | 7.83 | 7.98 | 79278 | 6253 | 1.06% |
| 2024-08-22 | 8.03 | 7.86 | -0.17 | -2.12% | 7.86 | 8.09 | 91622 | 7271 | 1.23% |
| 2024-08-21 | 8.09 | 8.03 | -0.27 | -3.25% | 7.99 | 8.18 | 148498 | 11969 | 1.99% |
| 2024-08-20 | 8.46 | 8.30 | -0.17 | -2.01% | 8.19 | 8.48 | 74848 | 6204 | 1.00% |
| 2024-08-19 | 8.40 | 8.47 | 0.06 | 0.71% | 8.37 | 8.54 | 53823 | 4558 | 0.72% |
| 2024-08-16 | 8.62 | 8.41 | -0.19 | -2.21% | 8.41 | 8.66 | 64880 | 5518 | 0.87% |
| 2024-08-15 | 8.50 | 8.60 | 0.07 | 0.82% | 8.45 | 8.72 | 74481 | 6412 | 1.00% |