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 | 10.90 | -0.12 | -1.09% | 10.84 | 11.05 | 551616 | 60257 | 0.66% |
| 2024-11-20 | 10.86 | 11.02 | 0.09 | 0.82% | 10.80 | 11.04 | 736425 | 80504 | 0.88% |
| 2024-11-19 | 10.91 | 10.93 | 0.01 | 0.09% | 10.66 | 10.93 | 809108 | 87345 | 0.97% |
| 2024-11-18 | 10.94 | 10.92 | 0.11 | 1.02% | 10.83 | 11.19 | 991484 | 109359 | 1.19% |
| 2024-11-15 | 11.13 | 10.81 | -0.41 | -3.65% | 10.80 | 11.25 | 1007911 | 110998 | 1.21% |
| 2024-11-14 | 11.85 | 11.22 | -0.45 | -3.86% | 11.22 | 11.90 | 1296154 | 149269 | 1.56% |
| 2024-11-13 | 11.66 | 11.67 | -0.07 | -0.60% | 11.55 | 11.82 | 680520 | 79392 | 0.82% |
| 2024-11-12 | 11.81 | 11.74 | -0.07 | -0.59% | 11.60 | 12.04 | 1195327 | 141221 | 1.44% |
| 2024-11-11 | 11.84 | 11.81 | -0.20 | -1.67% | 11.59 | 11.95 | 1387102 | 162927 | 1.67% |
| 2024-11-08 | 12.82 | 12.01 | -0.67 | -5.28% | 11.97 | 12.87 | 2324510 | 285703 | 2.79% |
| 2024-11-07 | 12.10 | 12.68 | 0.28 | 2.26% | 12.10 | 12.74 | 2426871 | 302346 | 2.92% |
| 2024-11-06 | 11.91 | 12.40 | 0.54 | 4.55% | 11.63 | 13.00 | 2491117 | 301761 | 2.99% |
| 2024-11-05 | 11.58 | 11.86 | 0.28 | 2.42% | 11.45 | 12.09 | 1947906 | 230051 | 2.34% |
| 2024-11-04 | 11.80 | 11.58 | 0.01 | 0.09% | 11.23 | 11.80 | 1179310 | 135179 | 1.42% |
| 2024-11-01 | 11.42 | 11.57 | 0.28 | 2.48% | 11.33 | 11.85 | 1614976 | 187241 | 1.94% |
| 2024-10-31 | 10.93 | 11.29 | 0.30 | 2.73% | 10.80 | 11.76 | 1868563 | 211813 | 2.25% |
| 2024-10-30 | 10.89 | 10.99 | 0.07 | 0.64% | 10.83 | 11.12 | 890033 | 97931 | 1.07% |
| 2024-10-29 | 11.12 | 10.92 | -0.24 | -2.15% | 10.90 | 11.48 | 1160047 | 128941 | 1.39% |
| 2024-10-28 | 10.95 | 11.16 | 0.22 | 2.01% | 10.86 | 11.26 | 1133846 | 126247 | 1.36% |
| 2024-10-25 | 10.85 | 10.94 | 0.06 | 0.55% | 10.82 | 11.19 | 986409 | 108766 | 1.19% |
| 2024-10-24 | 11.05 | 10.88 | -0.20 | -1.81% | 10.86 | 11.17 | 894789 | 98442 | 1.08% |
| 2024-10-23 | 11.05 | 11.08 | 0.01 | 0.09% | 10.97 | 11.17 | 992145 | 109874 | 1.19% |
| 2024-10-22 | 11.00 | 11.07 | -0.03 | -0.27% | 10.95 | 11.25 | 946216 | 104788 | 1.14% |
| 2024-10-21 | 11.15 | 11.10 | 0.35 | 3.26% | 10.90 | 11.25 | 1419646 | 157374 | 1.71% |
| 2024-10-18 | 10.49 | 10.75 | 0.13 | 1.22% | 10.22 | 10.95 | 1307172 | 137733 | 1.57% |
| 2024-10-17 | 11.55 | 10.62 | -0.82 | -7.17% | 10.61 | 11.55 | 1566409 | 172314 | 1.88% |
| 2024-10-16 | 11.20 | 11.44 | 0.41 | 3.72% | 11.01 | 11.54 | 1896823 | 213649 | 2.28% |
| 2024-10-15 | 11.00 | 11.03 | -0.13 | -1.16% | 10.84 | 11.35 | 1218780 | 135598 | 1.46% |
| 2024-10-14 | 10.95 | 11.16 | 0.53 | 4.99% | 10.80 | 11.32 | 2049806 | 227706 | 2.46% |
| 2024-10-11 | 10.33 | 10.63 | 0.17 | 1.63% | 10.28 | 10.89 | 1435494 | 151977 | 1.72% |
| 2024-10-10 | 10.51 | 10.46 | -0.30 | -2.79% | 10.09 | 10.89 | 2115242 | 221972 | 2.54% |
| 2024-10-09 | 11.33 | 10.76 | -1.19 | -9.96% | 10.76 | 11.35 | 1708074 | 185650 | 2.05% |
| 2024-10-08 | 13.42 | 11.95 | -0.30 | -2.45% | 11.30 | 13.44 | 3915856 | 476332 | 4.71% |
| 2024-09-30 | 12.10 | 12.25 | 1.03 | 9.18% | 11.33 | 12.30 | 2646376 | 315107 | 3.18% |
| 2024-09-27 | 10.84 | 11.22 | 0.66 | 6.25% | 10.67 | 11.37 | 2091697 | 229805 | 2.51% |
| 2024-09-26 | 9.48 | 10.56 | 0.96 | 10.00% | 9.45 | 10.56 | 1821223 | 184410 | 2.19% |
| 2024-09-25 | 9.60 | 9.60 | -0.08 | -0.83% | 9.53 | 10.10 | 1246790 | 122467 | 1.50% |
| 2024-09-24 | 9.98 | 9.68 | 0.03 | 0.31% | 9.33 | 10.11 | 1149044 | 110623 | 1.38% |
| 2024-09-23 | 9.48 | 9.65 | 0.07 | 0.73% | 9.44 | 9.77 | 505459 | 48808 | 0.61% |
| 2024-09-20 | 9.21 | 9.58 | 0.08 | 0.84% | 9.20 | 9.66 | 681800 | 64527 | 0.82% |
| 2024-09-19 | 9.25 | 9.50 | 0.31 | 3.37% | 9.25 | 9.67 | 797638 | 75447 | 0.96% |
| 2024-09-18 | 8.85 | 9.19 | 0.38 | 4.31% | 8.81 | 9.36 | 556192 | 50444 | 0.67% |
| 2024-09-13 | 8.69 | 8.81 | 0.17 | 1.97% | 8.62 | 8.86 | 346110 | 30414 | 0.42% |
| 2024-09-12 | 8.73 | 8.64 | -0.11 | -1.26% | 8.62 | 8.86 | 252562 | 22011 | 0.30% |
| 2024-09-11 | 8.48 | 8.75 | 0.19 | 2.22% | 8.42 | 8.85 | 419569 | 36529 | 0.50% |
| 2024-09-10 | 8.82 | 8.56 | -0.25 | -2.84% | 8.40 | 8.89 | 490764 | 42132 | 0.59% |
| 2024-09-09 | 8.88 | 8.81 | -0.12 | -1.34% | 8.70 | 8.95 | 266503 | 23499 | 0.32% |
| 2024-09-06 | 8.97 | 8.93 | -0.10 | -1.11% | 8.90 | 9.05 | 253388 | 22712 | 0.30% |
| 2024-09-05 | 8.90 | 9.03 | 0.23 | 2.61% | 8.83 | 9.13 | 462125 | 41518 | 0.56% |
| 2024-09-04 | 8.96 | 8.80 | -0.25 | -2.76% | 8.78 | 9.26 | 509909 | 45742 | 0.61% |
| 2024-09-03 | 8.76 | 9.05 | 0.22 | 2.49% | 8.72 | 9.13 | 539184 | 48540 | 0.65% |
| 2024-09-02 | 9.11 | 8.83 | -0.40 | -4.33% | 8.82 | 9.14 | 597015 | 53330 | 0.72% |
| 2024-08-30 | 8.85 | 9.23 | 0.34 | 3.82% | 8.84 | 9.73 | 974103 | 91348 | 1.17% |
| 2024-08-29 | 8.75 | 8.89 | 0.07 | 0.79% | 8.70 | 8.95 | 310194 | 27500 | 0.37% |
| 2024-08-28 | 9.03 | 8.82 | -0.26 | -2.86% | 8.79 | 9.11 | 373582 | 33395 | 0.45% |
| 2024-08-27 | 9.35 | 9.08 | -0.33 | -3.51% | 9.01 | 9.40 | 455157 | 41625 | 0.55% |
| 2024-08-26 | 9.25 | 9.41 | 0.16 | 1.73% | 9.15 | 9.47 | 434133 | 40637 | 0.52% |
| 2024-08-23 | 9.08 | 9.25 | 0.15 | 1.65% | 9.01 | 9.33 | 449371 | 41347 | 0.54% |
| 2024-08-22 | 9.02 | 9.10 | 0.11 | 1.22% | 9.01 | 9.20 | 452350 | 41194 | 0.54% |
| 2024-08-21 | 8.80 | 8.99 | 0.15 | 1.70% | 8.68 | 9.04 | 397461 | 35350 | 0.48% |
| 2024-08-20 | 8.88 | 8.84 | -0.05 | -0.56% | 8.77 | 8.94 | 271589 | 23984 | 0.33% |
| 2024-08-19 | 8.80 | 8.89 | 0.04 | 0.45% | 8.77 | 9.04 | 382103 | 34111 | 0.46% |
| 2024-08-16 | 8.86 | 8.85 | -0.01 | -0.11% | 8.75 | 8.97 | 305329 | 27069 | 0.37% |
| 2024-08-15 | 8.69 | 8.86 | 0.15 | 1.72% | 8.61 | 8.93 | 404676 | 35673 | 0.49% |
| 2024-08-14 | 8.80 | 8.71 | -0.10 | -1.14% | 8.65 | 8.85 | 286593 | 24999 | 0.34% |
| 2024-08-13 | 8.73 | 8.81 | 0.04 | 0.46% | 8.67 | 8.87 | 359408 | 31524 | 0.43% |