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 | 10.77 | 11.03 | 0.27 | 2.51% | 10.77 | 11.57 | 123978 | 13707 | 9.33% |
| 2024-11-20 | 10.44 | 10.76 | 0.23 | 2.18% | 10.40 | 10.88 | 108775 | 11690 | 8.18% |
| 2024-11-19 | 10.24 | 10.53 | 0.21 | 2.03% | 10.16 | 10.56 | 108440 | 11223 | 8.16% |
| 2024-11-18 | 11.00 | 10.32 | -0.85 | -7.61% | 10.25 | 11.68 | 193407 | 20803 | 14.55% |
| 2024-11-15 | 10.76 | 11.17 | 0.41 | 3.81% | 10.76 | 11.81 | 244899 | 27667 | 18.42% |
| 2024-11-14 | 10.74 | 10.76 | -0.07 | -0.65% | 10.71 | 11.26 | 96154 | 10519 | 7.23% |
| 2024-11-13 | 10.72 | 10.83 | 0.11 | 1.03% | 10.65 | 11.05 | 86068 | 9317 | 6.47% |
| 2024-11-12 | 10.88 | 10.72 | -0.05 | -0.46% | 10.60 | 11.31 | 120278 | 13144 | 9.05% |
| 2024-11-11 | 11.06 | 10.77 | 0.28 | 2.67% | 10.76 | 11.26 | 145305 | 15916 | 10.93% |
| 2024-11-08 | 10.46 | 10.49 | 0.07 | 0.67% | 10.22 | 10.82 | 102365 | 10700 | 7.70% |
| 2024-11-07 | 9.94 | 10.42 | 0.45 | 4.51% | 9.89 | 10.50 | 91138 | 9317 | 6.86% |
| 2024-11-06 | 9.93 | 9.97 | 0.03 | 0.30% | 9.87 | 10.01 | 56945 | 5667 | 4.28% |
| 2024-11-05 | 9.84 | 9.94 | 0.14 | 1.43% | 9.80 | 9.94 | 42900 | 4240 | 3.23% |
| 2024-11-04 | 9.67 | 9.80 | 0.17 | 1.77% | 9.56 | 9.80 | 36634 | 3557 | 2.76% |
| 2024-11-01 | 9.73 | 9.63 | -0.16 | -1.63% | 9.56 | 9.90 | 51356 | 4995 | 3.86% |
| 2024-10-31 | 9.62 | 9.79 | 0.11 | 1.14% | 9.62 | 9.82 | 45154 | 4408 | 3.40% |
| 2024-10-30 | 9.70 | 9.68 | -0.08 | -0.82% | 9.55 | 9.80 | 42117 | 4075 | 3.17% |
| 2024-10-29 | 10.05 | 9.76 | -0.28 | -2.79% | 9.73 | 10.10 | 65745 | 6493 | 4.95% |
| 2024-10-28 | 9.87 | 10.04 | 0.12 | 1.21% | 9.85 | 10.04 | 66974 | 6659 | 5.04% |
| 2024-10-25 | 9.85 | 9.92 | 0.05 | 0.51% | 9.72 | 9.95 | 66760 | 6576 | 5.02% |
| 2024-10-24 | 9.92 | 9.87 | -0.05 | -0.50% | 9.81 | 9.95 | 29818 | 2940 | 2.24% |
| 2024-10-23 | 9.89 | 9.92 | 0.05 | 0.51% | 9.81 | 10.00 | 58272 | 5784 | 4.38% |
| 2024-10-22 | 9.70 | 9.87 | 0.20 | 2.07% | 9.68 | 9.88 | 40384 | 3965 | 3.04% |
| 2024-10-21 | 9.68 | 9.67 | 0.07 | 0.73% | 9.56 | 9.77 | 44913 | 4346 | 3.38% |
| 2024-10-18 | 9.41 | 9.60 | 0.15 | 1.59% | 9.41 | 9.73 | 45769 | 4381 | 3.44% |
| 2024-10-17 | 9.55 | 9.45 | -0.08 | -0.84% | 9.42 | 9.66 | 33853 | 3232 | 2.55% |
| 2024-10-16 | 9.53 | 9.53 | -0.03 | -0.31% | 9.42 | 9.64 | 31071 | 2964 | 2.34% |
| 2024-10-15 | 9.65 | 9.56 | -0.13 | -1.34% | 9.52 | 9.77 | 32241 | 3105 | 2.43% |
| 2024-10-14 | 9.58 | 9.69 | 0.16 | 1.68% | 9.43 | 9.74 | 44274 | 4253 | 3.33% |
| 2024-10-11 | 9.76 | 9.53 | -0.25 | -2.56% | 9.38 | 9.85 | 52511 | 5051 | 3.95% |
| 2024-10-10 | 9.79 | 9.78 | 0.07 | 0.72% | 9.62 | 10.05 | 51041 | 5020 | 3.84% |
| 2024-10-09 | 10.43 | 9.71 | -1.04 | -9.67% | 9.70 | 10.43 | 89500 | 9011 | 6.73% |
| 2024-10-08 | 11.30 | 10.75 | 0.44 | 4.27% | 10.18 | 11.31 | 142995 | 15338 | 10.76% |
| 2024-09-30 | 9.77 | 10.31 | 0.78 | 8.18% | 9.62 | 10.37 | 111352 | 11223 | 8.38% |
| 2024-09-27 | 9.31 | 9.53 | 0.31 | 3.36% | 9.28 | 9.70 | 62381 | 5905 | 4.69% |
| 2024-09-26 | 9.07 | 9.22 | 0.16 | 1.77% | 9.01 | 9.23 | 28992 | 2650 | 2.18% |
| 2024-09-25 | 9.11 | 9.06 | 0.08 | 0.89% | 9.05 | 9.26 | 37897 | 3466 | 2.85% |
| 2024-09-24 | 8.73 | 8.98 | 0.25 | 2.86% | 8.73 | 9.01 | 32428 | 2888 | 2.44% |
| 2024-09-23 | 8.74 | 8.73 | -0.03 | -0.34% | 8.70 | 8.81 | 13399 | 1172 | 1.01% |
| 2024-09-20 | 8.77 | 8.76 | 0.00 | 0.00% | 8.67 | 8.81 | 18947 | 1655 | 1.43% |
| 2024-09-19 | 8.52 | 8.76 | 0.27 | 3.18% | 8.52 | 8.77 | 25924 | 2254 | 1.95% |
| 2024-09-18 | 8.65 | 8.49 | -0.07 | -0.82% | 8.34 | 8.65 | 22217 | 1874 | 1.67% |
| 2024-09-13 | 8.71 | 8.56 | -0.17 | -1.95% | 8.56 | 8.75 | 19378 | 1677 | 1.46% |
| 2024-09-12 | 8.76 | 8.73 | 0.00 | 0.00% | 8.70 | 8.84 | 14348 | 1257 | 1.08% |
| 2024-09-11 | 8.75 | 8.73 | -0.07 | -0.80% | 8.72 | 8.85 | 12787 | 1122 | 0.96% |
| 2024-09-10 | 8.82 | 8.80 | 0.02 | 0.23% | 8.67 | 8.83 | 14856 | 1299 | 1.12% |
| 2024-09-09 | 8.77 | 8.78 | 0.01 | 0.11% | 8.61 | 8.84 | 19409 | 1698 | 1.46% |
| 2024-09-06 | 9.02 | 8.77 | -0.25 | -2.77% | 8.75 | 9.08 | 31292 | 2779 | 2.35% |
| 2024-09-05 | 9.00 | 9.02 | 0.04 | 0.45% | 8.91 | 9.04 | 18508 | 1663 | 1.39% |
| 2024-09-04 | 9.09 | 8.98 | -0.11 | -1.21% | 8.98 | 9.10 | 20563 | 1857 | 1.55% |
| 2024-09-03 | 9.06 | 9.09 | 0.06 | 0.66% | 8.99 | 9.16 | 21540 | 1957 | 1.62% |
| 2024-09-02 | 9.16 | 9.03 | -0.12 | -1.31% | 9.02 | 9.19 | 21048 | 1919 | 1.58% |
| 2024-08-30 | 9.15 | 9.15 | 0.07 | 0.77% | 9.04 | 9.25 | 31419 | 2880 | 2.36% |
| 2024-08-29 | 8.98 | 9.08 | 0.08 | 0.89% | 8.87 | 9.09 | 19140 | 1725 | 1.44% |
| 2024-08-28 | 8.94 | 9.00 | 0.06 | 0.67% | 8.88 | 9.04 | 17932 | 1614 | 1.35% |
| 2024-08-27 | 9.03 | 8.94 | -0.12 | -1.32% | 8.93 | 9.10 | 13788 | 1239 | 1.04% |
| 2024-08-26 | 8.94 | 9.06 | 0.15 | 1.68% | 8.88 | 9.08 | 19796 | 1783 | 1.49% |
| 2024-08-23 | 8.90 | 8.91 | -0.01 | -0.11% | 8.81 | 8.96 | 20492 | 1819 | 1.54% |
| 2024-08-22 | 9.07 | 8.92 | -0.19 | -2.09% | 8.90 | 9.12 | 20881 | 1879 | 1.57% |
| 2024-08-21 | 8.98 | 9.11 | 0.16 | 1.79% | 8.92 | 9.14 | 21389 | 1940 | 1.61% |
| 2024-08-20 | 9.16 | 8.95 | -0.18 | -1.97% | 8.93 | 9.17 | 24016 | 2168 | 1.81% |
| 2024-08-19 | 9.18 | 9.13 | -0.06 | -0.65% | 9.10 | 9.28 | 19366 | 1778 | 1.46% |
| 2024-08-16 | 9.30 | 9.19 | -0.10 | -1.08% | 9.16 | 9.36 | 18952 | 1751 | 1.43% |
| 2024-08-15 | 9.26 | 9.29 | -0.01 | -0.11% | 9.16 | 9.37 | 22512 | 2088 | 1.69% |
| 2024-08-14 | 9.43 | 9.30 | -0.11 | -1.17% | 9.30 | 9.47 | 18411 | 1727 | 1.39% |
| 2024-08-13 | 9.16 | 9.41 | 0.17 | 1.84% | 9.16 | 9.45 | 21983 | 2049 | 1.65% |