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 | 10.98 | 10.89 | -0.13 | -1.18% | 10.82 | 11.07 | 60418 | 6594 | 0.57% |
| 2024-11-20 | 11.10 | 11.02 | -0.11 | -0.99% | 10.94 | 11.10 | 62510 | 6879 | 0.59% |
| 2024-11-19 | 11.09 | 11.13 | 0.12 | 1.09% | 10.89 | 11.14 | 70770 | 7786 | 0.67% |
| 2024-11-18 | 11.08 | 11.01 | 0.06 | 0.55% | 10.95 | 11.25 | 79485 | 8834 | 0.75% |
| 2024-11-15 | 11.18 | 10.95 | -0.26 | -2.32% | 10.95 | 11.27 | 77395 | 8578 | 0.73% |
| 2024-11-14 | 11.63 | 11.21 | -0.27 | -2.35% | 11.20 | 11.73 | 92737 | 10554 | 0.87% |
| 2024-11-13 | 11.44 | 11.48 | 0.01 | 0.09% | 11.33 | 11.57 | 83065 | 9521 | 0.78% |
| 2024-11-12 | 11.44 | 11.47 | 0.03 | 0.26% | 11.41 | 11.64 | 91822 | 10588 | 0.87% |
| 2024-11-11 | 11.50 | 11.44 | -0.14 | -1.21% | 11.21 | 11.60 | 129633 | 14733 | 1.22% |
| 2024-11-08 | 12.22 | 11.58 | -0.51 | -4.22% | 11.54 | 12.23 | 159389 | 18700 | 1.50% |
| 2024-11-07 | 11.69 | 12.09 | 0.29 | 2.46% | 11.60 | 12.23 | 127968 | 15342 | 1.21% |
| 2024-11-06 | 11.56 | 11.80 | 0.24 | 2.08% | 11.30 | 11.90 | 134592 | 15618 | 1.27% |
| 2024-11-05 | 11.36 | 11.56 | 0.21 | 1.85% | 11.30 | 11.65 | 112975 | 13046 | 1.07% |
| 2024-11-04 | 11.32 | 11.35 | 0.02 | 0.18% | 11.15 | 11.41 | 89019 | 10042 | 0.84% |
| 2024-11-01 | 11.50 | 11.33 | -0.23 | -1.99% | 11.27 | 11.70 | 106052 | 12116 | 1.00% |
| 2024-10-31 | 11.25 | 11.56 | 0.35 | 3.12% | 11.07 | 11.62 | 148499 | 16965 | 1.40% |
| 2024-10-30 | 11.18 | 11.21 | 0.02 | 0.18% | 11.13 | 11.36 | 79810 | 8962 | 0.75% |
| 2024-10-29 | 11.51 | 11.19 | -0.33 | -2.86% | 11.15 | 11.62 | 95393 | 10804 | 0.90% |
| 2024-10-28 | 11.40 | 11.52 | 0.12 | 1.05% | 11.30 | 11.55 | 92249 | 10559 | 0.87% |
| 2024-10-25 | 11.23 | 11.40 | 0.16 | 1.42% | 11.22 | 11.54 | 109250 | 12438 | 1.03% |
| 2024-10-24 | 11.25 | 11.24 | -0.04 | -0.35% | 11.12 | 11.34 | 55999 | 6274 | 0.53% |
| 2024-10-23 | 11.39 | 11.28 | -0.14 | -1.23% | 11.23 | 11.46 | 93885 | 10628 | 0.89% |
| 2024-10-22 | 11.10 | 11.42 | 0.29 | 2.61% | 11.03 | 11.51 | 154202 | 17493 | 1.45% |
| 2024-10-21 | 10.95 | 11.13 | 0.24 | 2.20% | 10.90 | 11.35 | 168508 | 18715 | 1.59% |
| 2024-10-18 | 10.72 | 10.89 | 0.10 | 0.93% | 10.46 | 11.08 | 170819 | 18367 | 1.61% |
| 2024-10-17 | 11.49 | 10.79 | -0.52 | -4.60% | 10.73 | 11.49 | 194436 | 21401 | 1.83% |
| 2024-10-16 | 10.84 | 11.31 | 0.45 | 4.14% | 10.84 | 11.56 | 232690 | 26204 | 2.19% |
| 2024-10-15 | 11.25 | 10.86 | -0.31 | -2.78% | 10.85 | 11.27 | 119878 | 13244 | 1.13% |
| 2024-10-14 | 10.88 | 11.17 | 0.53 | 4.98% | 10.69 | 11.39 | 193300 | 21324 | 1.82% |
| 2024-10-11 | 10.68 | 10.64 | -0.10 | -0.93% | 10.51 | 10.94 | 145528 | 15644 | 1.37% |
| 2024-10-10 | 10.58 | 10.74 | 0.25 | 2.38% | 10.38 | 11.17 | 183108 | 19678 | 1.73% |
| 2024-10-09 | 11.13 | 10.49 | -1.15 | -9.88% | 10.48 | 11.30 | 264477 | 28435 | 2.49% |
| 2024-10-08 | 12.50 | 11.64 | 0.19 | 1.66% | 10.98 | 12.58 | 358465 | 42186 | 3.38% |
| 2024-09-30 | 11.23 | 11.45 | 0.86 | 8.12% | 10.90 | 11.54 | 346588 | 38987 | 3.27% |
| 2024-09-27 | 10.21 | 10.59 | 0.60 | 6.01% | 10.08 | 10.65 | 223748 | 23224 | 2.11% |
| 2024-09-26 | 9.22 | 9.99 | 0.76 | 8.23% | 9.15 | 9.99 | 179209 | 17255 | 1.69% |
| 2024-09-25 | 9.32 | 9.23 | 0.03 | 0.33% | 9.20 | 9.61 | 124767 | 11750 | 1.18% |
| 2024-09-24 | 9.25 | 9.20 | 0.15 | 1.66% | 9.00 | 9.32 | 103551 | 9481 | 0.98% |
| 2024-09-23 | 8.88 | 9.05 | 0.08 | 0.89% | 8.85 | 9.15 | 96860 | 8753 | 0.91% |
| 2024-09-20 | 8.73 | 8.97 | 0.13 | 1.47% | 8.61 | 9.04 | 119124 | 10541 | 1.12% |
| 2024-09-19 | 8.51 | 8.84 | 0.39 | 4.62% | 8.43 | 9.01 | 129425 | 11380 | 1.22% |
| 2024-09-18 | 8.30 | 8.45 | 0.21 | 2.55% | 8.21 | 8.56 | 89375 | 7485 | 0.84% |
| 2024-09-13 | 8.26 | 8.24 | -0.02 | -0.24% | 8.23 | 8.35 | 43900 | 3640 | 0.41% |
| 2024-09-12 | 8.34 | 8.26 | -0.07 | -0.84% | 8.26 | 8.49 | 35733 | 2982 | 0.34% |
| 2024-09-11 | 8.30 | 8.33 | -0.03 | -0.36% | 8.26 | 8.42 | 40490 | 3373 | 0.38% |
| 2024-09-10 | 8.51 | 8.36 | -0.12 | -1.42% | 8.20 | 8.54 | 58024 | 4826 | 0.55% |
| 2024-09-09 | 8.57 | 8.48 | -0.10 | -1.17% | 8.45 | 8.63 | 38378 | 3273 | 0.36% |
| 2024-09-06 | 8.65 | 8.58 | -0.13 | -1.49% | 8.53 | 8.72 | 51329 | 4408 | 0.48% |
| 2024-09-05 | 8.61 | 8.71 | 0.19 | 2.23% | 8.56 | 8.83 | 76976 | 6712 | 0.73% |
| 2024-09-04 | 8.54 | 8.52 | -0.08 | -0.93% | 8.51 | 8.71 | 55205 | 4741 | 0.52% |
| 2024-09-03 | 8.52 | 8.60 | 0.09 | 1.06% | 8.45 | 8.71 | 63433 | 5449 | 0.60% |
| 2024-09-02 | 8.74 | 8.51 | -0.28 | -3.19% | 8.51 | 8.78 | 103405 | 8898 | 0.98% |
| 2024-08-30 | 8.43 | 8.79 | 0.49 | 5.90% | 8.38 | 9.07 | 190155 | 16738 | 1.79% |
| 2024-08-29 | 8.21 | 8.30 | 0.08 | 0.97% | 8.18 | 8.34 | 47613 | 3936 | 0.45% |
| 2024-08-28 | 8.28 | 8.22 | -0.09 | -1.08% | 8.16 | 8.37 | 49522 | 4097 | 0.47% |
| 2024-08-27 | 8.53 | 8.31 | -0.28 | -3.26% | 8.28 | 8.56 | 62812 | 5263 | 0.59% |
| 2024-08-26 | 8.56 | 8.59 | 0.01 | 0.12% | 8.52 | 8.73 | 42619 | 3671 | 0.40% |
| 2024-08-23 | 8.58 | 8.58 | -0.01 | -0.12% | 8.52 | 8.67 | 30893 | 2656 | 0.29% |
| 2024-08-22 | 8.70 | 8.59 | -0.06 | -0.69% | 8.57 | 8.84 | 35528 | 3087 | 0.34% |
| 2024-08-21 | 8.73 | 8.65 | -0.07 | -0.80% | 8.62 | 8.80 | 41613 | 3617 | 0.39% |
| 2024-08-20 | 9.04 | 8.89 | -0.18 | -1.98% | 8.88 | 9.13 | 48962 | 4381 | 0.46% |
| 2024-08-19 | 8.94 | 9.07 | 0.09 | 1.00% | 8.93 | 9.12 | 64617 | 5852 | 0.61% |
| 2024-08-16 | 9.08 | 8.98 | -0.19 | -2.07% | 8.91 | 9.17 | 92865 | 8345 | 0.88% |
| 2024-08-15 | 9.24 | 9.17 | -0.11 | -1.19% | 9.12 | 9.36 | 99273 | 9140 | 0.94% |
| 2024-08-14 | 9.40 | 9.28 | -0.14 | -1.49% | 9.27 | 9.45 | 46691 | 4354 | 0.44% |
| 2024-08-13 | 9.46 | 9.42 | -0.06 | -0.63% | 9.32 | 9.53 | 60923 | 5736 | 0.57% |