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 | 10.96 | 11.03 | 0.05 | 0.46% | 10.85 | 11.05 | 110647 | 12125 | 3.39% |
| 2024-11-20 | 10.69 | 10.98 | 0.05 | 0.46% | 10.63 | 11.02 | 138498 | 15071 | 4.24% |
| 2024-11-19 | 10.48 | 10.93 | 0.41 | 3.90% | 10.48 | 11.15 | 149793 | 16231 | 4.59% |
| 2024-11-18 | 10.95 | 10.52 | -0.34 | -3.13% | 10.40 | 11.10 | 151257 | 16098 | 4.63% |
| 2024-11-15 | 11.47 | 10.86 | -0.77 | -6.62% | 10.85 | 11.69 | 216484 | 24344 | 6.63% |
| 2024-11-14 | 11.74 | 11.63 | -0.18 | -1.52% | 11.60 | 12.13 | 235587 | 28078 | 7.22% |
| 2024-11-13 | 11.81 | 11.81 | -0.09 | -0.76% | 11.55 | 11.95 | 155814 | 18266 | 4.77% |
| 2024-11-12 | 12.05 | 11.90 | -0.07 | -0.58% | 11.75 | 12.32 | 278936 | 33777 | 8.54% |
| 2024-11-11 | 11.93 | 11.97 | -0.07 | -0.58% | 11.72 | 12.07 | 213108 | 25292 | 6.53% |
| 2024-11-08 | 12.70 | 12.04 | -0.34 | -2.75% | 12.01 | 12.74 | 317641 | 38836 | 9.73% |
| 2024-11-07 | 11.55 | 12.38 | 0.68 | 5.81% | 11.44 | 12.47 | 396752 | 47896 | 12.15% |
| 2024-11-06 | 11.95 | 11.70 | -0.25 | -2.09% | 11.62 | 12.10 | 300031 | 35530 | 9.19% |
| 2024-11-05 | 11.61 | 11.95 | 0.35 | 3.02% | 11.47 | 12.00 | 346584 | 41191 | 10.62% |
| 2024-11-04 | 11.02 | 11.60 | 0.35 | 3.11% | 10.89 | 11.61 | 262545 | 29716 | 8.04% |
| 2024-11-01 | 12.20 | 11.25 | -1.25 | -10.00% | 11.25 | 12.58 | 480319 | 56593 | 14.71% |
| 2024-10-31 | 11.58 | 12.50 | 0.77 | 6.56% | 11.35 | 12.85 | 596336 | 74011 | 18.27% |
| 2024-10-30 | 12.30 | 11.73 | -0.42 | -3.46% | 11.60 | 12.30 | 390565 | 45957 | 11.96% |
| 2024-10-29 | 11.60 | 12.15 | 0.61 | 5.29% | 11.52 | 12.28 | 571804 | 68225 | 17.52% |
| 2024-10-28 | 11.30 | 11.54 | 0.20 | 1.76% | 11.26 | 11.57 | 298376 | 34141 | 9.14% |
| 2024-10-25 | 11.25 | 11.34 | 0.07 | 0.62% | 11.19 | 11.51 | 297224 | 33707 | 9.11% |
| 2024-10-24 | 11.17 | 11.27 | -0.05 | -0.44% | 11.10 | 11.52 | 280113 | 31697 | 8.58% |
| 2024-10-23 | 11.24 | 11.32 | 0.14 | 1.25% | 11.14 | 11.77 | 412415 | 47285 | 12.63% |
| 2024-10-22 | 11.08 | 11.18 | 0.06 | 0.54% | 11.02 | 11.37 | 245725 | 27485 | 7.53% |
| 2024-10-21 | 10.97 | 11.12 | -0.03 | -0.27% | 10.96 | 11.26 | 273675 | 30366 | 8.38% |
| 2024-10-18 | 10.63 | 11.15 | 0.40 | 3.72% | 10.62 | 11.55 | 355560 | 39390 | 10.89% |
| 2024-10-17 | 11.02 | 10.75 | -0.17 | -1.56% | 10.70 | 11.22 | 274633 | 30123 | 8.41% |
| 2024-10-16 | 10.91 | 10.92 | -0.32 | -2.85% | 10.83 | 11.36 | 261272 | 28824 | 8.00% |
| 2024-10-15 | 11.01 | 11.24 | -0.05 | -0.44% | 10.91 | 11.72 | 334609 | 38049 | 10.25% |
| 2024-10-14 | 11.35 | 11.29 | 0.19 | 1.71% | 10.74 | 11.50 | 310034 | 34489 | 9.50% |
| 2024-10-11 | 11.00 | 11.10 | -0.73 | -6.17% | 10.67 | 11.99 | 347361 | 38895 | 10.64% |
| 2024-10-10 | 12.61 | 11.83 | -1.31 | -9.97% | 11.83 | 12.88 | 368990 | 44175 | 11.30% |
| 2024-10-09 | 13.89 | 13.14 | -1.46 | -10.00% | 13.14 | 13.89 | 497420 | 66325 | 15.24% |
| 2024-10-08 | 14.60 | 14.60 | 1.33 | 10.02% | 13.60 | 14.60 | 673681 | 97531 | 20.64% |
| 2024-09-30 | 12.52 | 13.27 | 1.21 | 10.03% | 11.77 | 13.27 | 838125 | 105675 | 25.68% |
| 2024-09-27 | 11.60 | 12.06 | 0.37 | 3.17% | 11.20 | 12.60 | 815608 | 96289 | 24.99% |
| 2024-09-26 | 10.55 | 11.69 | 0.29 | 2.54% | 10.55 | 12.10 | 787281 | 89157 | 24.12% |
| 2024-09-25 | 12.46 | 11.40 | 0.07 | 0.62% | 11.00 | 12.46 | 901420 | 107320 | 27.61% |
| 2024-09-24 | 9.56 | 11.33 | 1.03 | 10.00% | 9.40 | 11.33 | 732093 | 76095 | 22.43% |
| 2024-09-23 | 10.76 | 10.30 | -1.14 | -9.97% | 10.30 | 10.85 | 581775 | 60815 | 17.82% |
| 2024-09-20 | 10.18 | 11.44 | 1.04 | 10.00% | 9.88 | 11.44 | 856104 | 90561 | 26.23% |
| 2024-09-19 | 9.40 | 10.40 | 0.53 | 5.37% | 9.40 | 10.86 | 846319 | 87703 | 25.93% |
| 2024-09-18 | 8.93 | 9.87 | 0.90 | 10.03% | 8.38 | 9.87 | 649280 | 60023 | 19.89% |
| 2024-09-13 | 8.09 | 8.97 | 0.82 | 10.06% | 8.06 | 8.97 | 249893 | 21988 | 7.66% |
| 2024-09-12 | 8.10 | 8.15 | -0.38 | -4.45% | 7.91 | 8.36 | 422286 | 34422 | 12.94% |
| 2024-09-11 | 8.07 | 8.53 | 0.45 | 5.57% | 8.02 | 8.89 | 542660 | 46178 | 16.62% |
| 2024-09-10 | 8.40 | 8.08 | -0.32 | -3.81% | 8.04 | 8.82 | 523596 | 43724 | 16.04% |
| 2024-09-09 | 7.51 | 8.40 | 0.76 | 9.95% | 7.45 | 8.40 | 425372 | 33709 | 13.03% |
| 2024-09-06 | 7.48 | 7.64 | 0.16 | 2.14% | 7.33 | 8.23 | 371964 | 28920 | 11.39% |
| 2024-09-05 | 7.21 | 7.48 | 0.25 | 3.46% | 7.20 | 7.53 | 171639 | 12712 | 5.26% |
| 2024-09-04 | 7.18 | 7.23 | 0.01 | 0.14% | 7.12 | 7.36 | 110950 | 8058 | 3.40% |
| 2024-09-03 | 7.09 | 7.22 | 0.09 | 1.26% | 7.08 | 7.25 | 90486 | 6480 | 2.77% |
| 2024-09-02 | 7.36 | 7.13 | -0.21 | -2.86% | 7.10 | 7.36 | 140729 | 10167 | 4.31% |
| 2024-08-30 | 7.03 | 7.34 | 0.30 | 4.26% | 7.01 | 7.70 | 227546 | 16750 | 6.97% |
| 2024-08-29 | 6.98 | 7.04 | 0.01 | 0.14% | 6.92 | 7.10 | 86663 | 6101 | 2.65% |
| 2024-08-28 | 6.95 | 7.03 | 0.04 | 0.57% | 6.85 | 7.08 | 85206 | 5954 | 2.61% |
| 2024-08-27 | 6.90 | 6.99 | 0.02 | 0.29% | 6.85 | 7.04 | 84585 | 5888 | 2.59% |
| 2024-08-26 | 6.81 | 6.97 | 0.09 | 1.31% | 6.80 | 7.08 | 100231 | 6969 | 3.07% |
| 2024-08-23 | 6.88 | 6.88 | -0.07 | -1.01% | 6.77 | 7.05 | 123670 | 8523 | 3.79% |
| 2024-08-22 | 7.15 | 6.95 | -0.28 | -3.87% | 6.91 | 7.24 | 150236 | 10596 | 4.60% |
| 2024-08-21 | 7.36 | 7.23 | -0.18 | -2.43% | 7.16 | 7.45 | 175167 | 12688 | 5.37% |
| 2024-08-20 | 7.68 | 7.41 | -0.30 | -3.89% | 7.35 | 7.68 | 282222 | 21017 | 8.65% |
| 2024-08-19 | 7.34 | 7.71 | 0.70 | 9.99% | 7.20 | 7.71 | 257872 | 19387 | 7.90% |
| 2024-08-16 | 7.16 | 7.01 | -0.14 | -1.96% | 7.01 | 7.17 | 99847 | 7038 | 3.06% |
| 2024-08-15 | 7.00 | 7.15 | 0.17 | 2.44% | 6.95 | 7.25 | 154973 | 11066 | 4.75% |