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 | 10.91 | 10.99 | 0.09 | 0.83% | 10.82 | 11.00 | 251883 | 27532 | 2.07% |
| 2024-11-20 | 10.66 | 10.90 | 0.28 | 2.64% | 10.56 | 10.93 | 295350 | 31799 | 2.43% |
| 2024-11-19 | 10.48 | 10.62 | 0.21 | 2.02% | 10.31 | 10.65 | 232021 | 24337 | 1.91% |
| 2024-11-18 | 10.70 | 10.41 | -0.21 | -1.98% | 10.33 | 10.83 | 305721 | 32286 | 2.51% |
| 2024-11-15 | 10.93 | 10.62 | -0.33 | -3.01% | 10.60 | 10.98 | 323162 | 34857 | 2.66% |
| 2024-11-14 | 11.50 | 10.95 | -0.66 | -5.68% | 10.91 | 11.51 | 517542 | 57677 | 4.26% |
| 2024-11-13 | 11.45 | 11.61 | 0.03 | 0.26% | 11.38 | 11.88 | 459669 | 53325 | 3.78% |
| 2024-11-12 | 12.13 | 11.58 | -0.55 | -4.53% | 11.45 | 12.17 | 715715 | 84376 | 5.89% |
| 2024-11-11 | 11.70 | 12.13 | 0.43 | 3.68% | 11.70 | 12.27 | 802571 | 96733 | 6.60% |
| 2024-11-08 | 11.61 | 11.70 | 0.08 | 0.69% | 11.50 | 12.12 | 896303 | 106033 | 7.37% |
| 2024-11-07 | 11.61 | 11.62 | 0.04 | 0.35% | 11.40 | 12.12 | 1010036 | 118250 | 8.31% |
| 2024-11-06 | 11.56 | 11.58 | 0.04 | 0.35% | 11.28 | 11.78 | 1304400 | 150452 | 10.73% |
| 2024-11-05 | 10.59 | 11.54 | 1.05 | 10.01% | 10.53 | 11.54 | 1376958 | 154205 | 11.33% |
| 2024-11-04 | 11.20 | 10.49 | -0.72 | -6.42% | 10.35 | 11.20 | 1217875 | 128826 | 10.02% |
| 2024-11-01 | 10.21 | 11.21 | 1.02 | 10.01% | 10.18 | 11.21 | 1304154 | 143358 | 10.73% |
| 2024-10-31 | 9.98 | 10.19 | 0.21 | 2.10% | 9.92 | 10.29 | 287756 | 29217 | 2.37% |
| 2024-10-30 | 9.92 | 9.98 | 0.06 | 0.60% | 9.82 | 10.05 | 214975 | 21371 | 1.77% |
| 2024-10-29 | 9.99 | 9.92 | 0.02 | 0.20% | 9.82 | 10.19 | 294441 | 29383 | 2.42% |
| 2024-10-28 | 9.92 | 9.90 | 0.05 | 0.51% | 9.81 | 9.94 | 185560 | 18313 | 1.53% |
| 2024-10-25 | 9.55 | 9.85 | 0.30 | 3.14% | 9.55 | 9.94 | 252313 | 24642 | 2.08% |
| 2024-10-24 | 9.58 | 9.55 | -0.10 | -1.04% | 9.50 | 9.72 | 115429 | 11041 | 0.95% |
| 2024-10-23 | 9.46 | 9.65 | 0.15 | 1.58% | 9.42 | 9.69 | 218137 | 20943 | 1.79% |
| 2024-10-22 | 9.36 | 9.50 | 0.14 | 1.50% | 9.31 | 9.66 | 230712 | 21864 | 1.90% |
| 2024-10-21 | 9.24 | 9.36 | 0.16 | 1.74% | 9.21 | 9.47 | 228400 | 21358 | 1.88% |
| 2024-10-18 | 8.79 | 9.20 | 0.36 | 4.07% | 8.79 | 9.36 | 236052 | 21500 | 1.94% |
| 2024-10-17 | 9.02 | 8.84 | -0.15 | -1.67% | 8.84 | 9.10 | 140811 | 12606 | 1.16% |
| 2024-10-16 | 8.96 | 8.99 | 0.00 | 0.00% | 8.91 | 9.16 | 143000 | 12936 | 1.18% |
| 2024-10-15 | 9.24 | 8.99 | -0.25 | -2.71% | 8.99 | 9.26 | 163525 | 14923 | 1.35% |
| 2024-10-14 | 9.21 | 9.24 | 0.09 | 0.98% | 9.01 | 9.27 | 164719 | 15089 | 1.35% |
| 2024-10-11 | 9.50 | 9.15 | -0.34 | -3.58% | 9.08 | 9.53 | 187050 | 17339 | 1.54% |
| 2024-10-10 | 9.47 | 9.49 | 0.06 | 0.64% | 9.26 | 9.78 | 274602 | 26256 | 2.26% |
| 2024-10-09 | 10.01 | 9.43 | -0.71 | -7.00% | 9.34 | 10.02 | 412153 | 39859 | 3.39% |
| 2024-10-08 | 10.58 | 10.14 | 0.50 | 5.19% | 9.71 | 10.60 | 617554 | 62831 | 5.08% |
| 2024-09-30 | 9.13 | 9.64 | 0.79 | 8.93% | 9.12 | 9.69 | 486741 | 45924 | 4.00% |
| 2024-09-27 | 8.58 | 8.85 | 0.35 | 4.12% | 8.58 | 8.95 | 257816 | 22610 | 2.12% |
| 2024-09-26 | 8.28 | 8.50 | 0.21 | 2.53% | 8.24 | 8.50 | 138808 | 11621 | 1.14% |
| 2024-09-25 | 8.37 | 8.29 | 0.01 | 0.12% | 8.22 | 8.48 | 138807 | 11600 | 1.14% |
| 2024-09-24 | 8.12 | 8.28 | 0.19 | 2.35% | 8.10 | 8.30 | 97618 | 8038 | 0.80% |
| 2024-09-23 | 8.11 | 8.09 | -0.03 | -0.37% | 8.05 | 8.15 | 37917 | 3070 | 0.31% |
| 2024-09-20 | 8.17 | 8.12 | -0.03 | -0.37% | 8.07 | 8.17 | 46400 | 3759 | 0.38% |
| 2024-09-19 | 7.94 | 8.15 | 0.25 | 3.16% | 7.87 | 8.17 | 70804 | 5715 | 0.58% |
| 2024-09-18 | 7.95 | 7.90 | -0.08 | -1.00% | 7.81 | 7.99 | 50616 | 3993 | 0.42% |
| 2024-09-13 | 8.05 | 7.98 | -0.05 | -0.62% | 7.95 | 8.06 | 47647 | 3809 | 0.39% |
| 2024-09-12 | 8.04 | 8.03 | -0.04 | -0.50% | 8.02 | 8.15 | 31838 | 2573 | 0.26% |
| 2024-09-11 | 7.99 | 8.07 | 0.02 | 0.25% | 7.97 | 8.10 | 41323 | 3326 | 0.34% |
| 2024-09-10 | 8.05 | 8.05 | 0.03 | 0.37% | 7.86 | 8.08 | 71503 | 5696 | 0.59% |
| 2024-09-09 | 8.05 | 8.02 | -0.06 | -0.74% | 8.00 | 8.12 | 46966 | 3777 | 0.39% |
| 2024-09-06 | 8.17 | 8.08 | -0.11 | -1.34% | 8.08 | 8.19 | 43651 | 3546 | 0.36% |
| 2024-09-05 | 8.18 | 8.19 | 0.02 | 0.24% | 8.17 | 8.25 | 39501 | 3239 | 0.32% |
| 2024-09-04 | 8.19 | 8.17 | -0.02 | -0.24% | 8.15 | 8.24 | 36752 | 3009 | 0.30% |
| 2024-09-03 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.29 | 57328 | 4707 | 0.47% |
| 2024-09-02 | 8.23 | 8.19 | -0.05 | -0.61% | 8.15 | 8.28 | 58807 | 4833 | 0.48% |
| 2024-08-30 | 8.27 | 8.24 | -0.03 | -0.36% | 8.23 | 8.34 | 96539 | 8009 | 0.79% |
| 2024-08-29 | 8.18 | 8.27 | 0.09 | 1.10% | 8.14 | 8.28 | 57013 | 4700 | 0.47% |
| 2024-08-28 | 8.04 | 8.18 | 0.12 | 1.49% | 8.02 | 8.20 | 48697 | 3969 | 0.40% |
| 2024-08-27 | 8.20 | 8.06 | -0.13 | -1.59% | 8.03 | 8.22 | 42140 | 3409 | 0.35% |
| 2024-08-26 | 8.02 | 8.19 | 0.16 | 1.99% | 8.02 | 8.21 | 59315 | 4833 | 0.49% |
| 2024-08-23 | 7.97 | 8.03 | 0.01 | 0.12% | 7.97 | 8.08 | 42290 | 3390 | 0.35% |
| 2024-08-22 | 8.15 | 8.02 | -0.10 | -1.23% | 8.01 | 8.20 | 62435 | 5052 | 0.51% |
| 2024-08-21 | 7.99 | 8.12 | 0.04 | 0.50% | 7.99 | 8.15 | 47540 | 3855 | 0.39% |
| 2024-08-20 | 8.14 | 8.08 | -0.05 | -0.62% | 8.03 | 8.18 | 55240 | 4467 | 0.45% |
| 2024-08-19 | 8.11 | 8.13 | 0.00 | 0.00% | 8.11 | 8.22 | 39184 | 3194 | 0.32% |
| 2024-08-16 | 8.26 | 8.13 | -0.10 | -1.22% | 8.13 | 8.26 | 46779 | 3825 | 0.38% |
| 2024-08-15 | 8.15 | 8.23 | 0.08 | 0.98% | 8.10 | 8.30 | 59554 | 4903 | 0.49% |