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 | 11.09 | 12.19 | 1.11 | 10.02% | 11.03 | 12.19 | 1030621 | 122761 | 10.05% |
| 2024-11-20 | 10.92 | 11.08 | 0.05 | 0.45% | 10.89 | 11.11 | 309373 | 34063 | 3.02% |
| 2024-11-19 | 10.66 | 11.03 | 0.52 | 4.95% | 10.58 | 11.03 | 381626 | 41309 | 3.72% |
| 2024-11-18 | 10.83 | 10.51 | -0.28 | -2.59% | 10.43 | 10.90 | 291397 | 31033 | 2.84% |
| 2024-11-15 | 10.97 | 10.79 | -0.23 | -2.09% | 10.75 | 11.17 | 318120 | 34932 | 3.10% |
| 2024-11-14 | 11.45 | 11.02 | -0.52 | -4.51% | 11.00 | 11.52 | 373654 | 41868 | 3.64% |
| 2024-11-13 | 11.58 | 11.54 | -0.09 | -0.77% | 11.40 | 11.87 | 365404 | 42351 | 3.56% |
| 2024-11-12 | 12.06 | 11.63 | -0.34 | -2.84% | 11.52 | 12.09 | 477329 | 56032 | 4.65% |
| 2024-11-11 | 11.50 | 11.97 | 0.59 | 5.18% | 11.49 | 12.04 | 642843 | 76072 | 6.27% |
| 2024-11-08 | 11.39 | 11.38 | 0.03 | 0.26% | 11.33 | 11.68 | 483223 | 55624 | 4.71% |
| 2024-11-07 | 11.50 | 11.35 | -0.15 | -1.30% | 11.18 | 11.66 | 546787 | 61975 | 5.33% |
| 2024-11-06 | 11.35 | 11.50 | 0.23 | 2.04% | 11.35 | 11.87 | 761626 | 88367 | 7.42% |
| 2024-11-05 | 11.06 | 11.27 | 0.10 | 0.90% | 11.02 | 11.36 | 649652 | 73040 | 6.33% |
| 2024-11-04 | 11.66 | 11.17 | -0.11 | -0.98% | 11.05 | 11.66 | 798100 | 89572 | 7.78% |
| 2024-11-01 | 10.83 | 11.28 | 0.43 | 3.96% | 10.72 | 11.91 | 1100545 | 124807 | 10.73% |
| 2024-10-31 | 10.26 | 10.85 | 0.57 | 5.54% | 10.23 | 10.94 | 686508 | 73612 | 6.69% |
| 2024-10-30 | 10.13 | 10.28 | 0.06 | 0.59% | 10.10 | 10.35 | 285717 | 29205 | 2.78% |
| 2024-10-29 | 10.31 | 10.22 | -0.07 | -0.68% | 10.14 | 10.40 | 377071 | 38707 | 3.68% |
| 2024-10-28 | 10.20 | 10.29 | 0.07 | 0.68% | 10.16 | 10.40 | 335696 | 34555 | 3.27% |
| 2024-10-25 | 10.21 | 10.22 | -0.04 | -0.39% | 10.14 | 10.34 | 345470 | 35293 | 3.37% |
| 2024-10-24 | 10.41 | 10.26 | 0.04 | 0.39% | 10.18 | 10.52 | 389956 | 40186 | 3.80% |
| 2024-10-23 | 10.20 | 10.22 | -0.02 | -0.20% | 9.98 | 10.29 | 446919 | 45389 | 4.36% |
| 2024-10-22 | 9.87 | 10.24 | 0.38 | 3.85% | 9.86 | 10.33 | 567541 | 57553 | 5.53% |
| 2024-10-21 | 9.70 | 9.86 | 0.29 | 3.03% | 9.60 | 9.92 | 443309 | 43343 | 4.32% |
| 2024-10-18 | 9.22 | 9.57 | 0.31 | 3.35% | 9.20 | 9.75 | 311519 | 29571 | 3.04% |
| 2024-10-17 | 9.32 | 9.26 | -0.02 | -0.22% | 9.25 | 9.48 | 187282 | 17533 | 1.83% |
| 2024-10-16 | 9.20 | 9.28 | -0.08 | -0.85% | 9.11 | 9.41 | 225704 | 20948 | 2.20% |
| 2024-10-15 | 9.66 | 9.36 | -0.18 | -1.89% | 9.35 | 9.74 | 375890 | 35953 | 3.66% |
| 2024-10-14 | 9.29 | 9.54 | 0.32 | 3.47% | 9.17 | 9.55 | 227701 | 21321 | 2.22% |
| 2024-10-11 | 9.59 | 9.22 | -0.41 | -4.26% | 9.08 | 9.68 | 263940 | 24620 | 2.57% |
| 2024-10-10 | 9.89 | 9.63 | -0.14 | -1.43% | 9.49 | 10.06 | 314100 | 30664 | 3.06% |
| 2024-10-09 | 10.30 | 9.77 | -0.74 | -7.04% | 9.67 | 10.33 | 429875 | 43156 | 4.19% |
| 2024-10-08 | 10.76 | 10.51 | 0.73 | 7.46% | 9.92 | 10.76 | 528892 | 55099 | 5.15% |
| 2024-09-30 | 9.18 | 9.78 | 0.84 | 9.40% | 9.15 | 9.79 | 471295 | 44924 | 4.59% |
| 2024-09-27 | 8.72 | 8.94 | 0.32 | 3.71% | 8.70 | 9.03 | 268283 | 23758 | 2.61% |
| 2024-09-26 | 8.36 | 8.62 | 0.25 | 2.99% | 8.36 | 8.63 | 135629 | 11522 | 1.32% |
| 2024-09-25 | 8.43 | 8.37 | 0.01 | 0.12% | 8.36 | 8.58 | 158759 | 13463 | 1.55% |
| 2024-09-24 | 8.08 | 8.36 | 0.30 | 3.72% | 8.08 | 8.36 | 160465 | 13232 | 1.56% |
| 2024-09-23 | 8.08 | 8.06 | -0.03 | -0.37% | 8.04 | 8.17 | 67751 | 5474 | 0.66% |
| 2024-09-20 | 8.07 | 8.09 | 0.02 | 0.25% | 8.00 | 8.11 | 74217 | 5981 | 0.72% |
| 2024-09-19 | 7.90 | 8.07 | 0.21 | 2.67% | 7.79 | 8.14 | 113259 | 9067 | 1.10% |
| 2024-09-18 | 7.96 | 7.86 | -0.09 | -1.13% | 7.75 | 8.09 | 83569 | 6576 | 0.81% |
| 2024-09-13 | 8.01 | 7.95 | -0.06 | -0.75% | 7.92 | 8.05 | 50858 | 4058 | 0.50% |
| 2024-09-12 | 8.05 | 8.01 | -0.04 | -0.50% | 8.00 | 8.20 | 64190 | 5184 | 0.63% |
| 2024-09-11 | 7.98 | 8.05 | 0.03 | 0.37% | 7.92 | 8.09 | 69370 | 5563 | 0.68% |
| 2024-09-10 | 8.02 | 8.02 | 0.03 | 0.38% | 7.82 | 8.06 | 93495 | 7420 | 0.91% |
| 2024-09-09 | 8.08 | 7.99 | -0.09 | -1.11% | 7.97 | 8.15 | 67224 | 5402 | 0.66% |
| 2024-09-06 | 8.23 | 8.08 | -0.18 | -2.18% | 8.07 | 8.29 | 74195 | 6050 | 0.72% |
| 2024-09-05 | 8.27 | 8.26 | 0.02 | 0.24% | 8.21 | 8.34 | 75744 | 6264 | 0.74% |
| 2024-09-04 | 8.33 | 8.24 | -0.10 | -1.20% | 8.22 | 8.38 | 92854 | 7697 | 0.91% |
| 2024-09-03 | 8.33 | 8.34 | 0.01 | 0.12% | 8.28 | 8.44 | 98124 | 8199 | 0.96% |
| 2024-09-02 | 8.42 | 8.33 | -0.09 | -1.07% | 8.30 | 8.47 | 135705 | 11362 | 1.32% |
| 2024-08-30 | 8.14 | 8.42 | 0.32 | 3.95% | 8.13 | 8.52 | 185976 | 15613 | 1.81% |
| 2024-08-29 | 7.89 | 8.10 | 0.14 | 1.76% | 7.89 | 8.14 | 72814 | 5869 | 0.71% |
| 2024-08-28 | 7.90 | 7.96 | 0.04 | 0.51% | 7.87 | 8.03 | 46324 | 3689 | 0.45% |
| 2024-08-27 | 8.08 | 7.92 | -0.17 | -2.10% | 7.90 | 8.09 | 61456 | 4891 | 0.60% |
| 2024-08-26 | 8.00 | 8.09 | 0.10 | 1.25% | 7.96 | 8.13 | 71138 | 5742 | 0.69% |
| 2024-08-23 | 7.96 | 7.99 | 0.03 | 0.38% | 7.93 | 8.05 | 63066 | 5032 | 0.61% |
| 2024-08-22 | 8.06 | 7.96 | -0.09 | -1.12% | 7.95 | 8.09 | 71666 | 5731 | 0.70% |
| 2024-08-21 | 8.09 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 53131 | 4291 | 0.52% |
| 2024-08-20 | 8.32 | 8.10 | -0.22 | -2.64% | 8.04 | 8.39 | 101686 | 8303 | 0.99% |
| 2024-08-19 | 8.26 | 8.32 | 0.09 | 1.09% | 8.21 | 8.38 | 77608 | 6454 | 0.76% |
| 2024-08-16 | 8.40 | 8.23 | -0.12 | -1.44% | 8.21 | 8.43 | 81241 | 6757 | 0.79% |
| 2024-08-15 | 8.26 | 8.35 | 0.06 | 0.72% | 8.22 | 8.43 | 76315 | 6365 | 0.74% |
| 2024-08-14 | 8.41 | 8.29 | -0.11 | -1.31% | 8.29 | 8.44 | 54197 | 4523 | 0.53% |
| 2024-08-13 | 8.35 | 8.40 | 0.05 | 0.60% | 8.29 | 8.45 | 57480 | 4810 | 0.56% |