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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.82 | 10.53 | -0.35 | -3.22% | 10.52 | 11.18 | 115043 | 12512 | 2.53% |
| 2024-11-21 | 10.90 | 10.88 | -0.08 | -0.73% | 10.72 | 11.20 | 97514 | 10637 | 2.15% |
| 2024-11-20 | 10.90 | 10.96 | 0.01 | 0.09% | 10.79 | 11.02 | 93921 | 10261 | 2.07% |
| 2024-11-19 | 10.81 | 10.95 | -0.01 | -0.09% | 10.66 | 11.02 | 128658 | 13933 | 2.83% |
| 2024-11-18 | 11.22 | 10.96 | -0.14 | -1.26% | 10.80 | 11.45 | 162289 | 18031 | 3.57% |
| 2024-11-15 | 11.19 | 11.10 | -0.16 | -1.42% | 11.10 | 11.65 | 157928 | 17954 | 3.48% |
| 2024-11-14 | 11.53 | 11.26 | -0.27 | -2.34% | 11.23 | 11.72 | 152518 | 17457 | 3.36% |
| 2024-11-13 | 11.16 | 11.53 | 0.31 | 2.76% | 11.13 | 12.02 | 254016 | 29437 | 5.59% |
| 2024-11-12 | 11.40 | 11.22 | -0.19 | -1.67% | 11.13 | 11.62 | 135117 | 15397 | 2.98% |
| 2024-11-11 | 11.30 | 11.41 | 0.02 | 0.18% | 11.22 | 11.45 | 113266 | 12852 | 2.49% |
| 2024-11-08 | 11.76 | 11.39 | -0.22 | -1.89% | 11.30 | 11.79 | 181392 | 20774 | 3.99% |
| 2024-11-07 | 11.25 | 11.61 | 0.21 | 1.84% | 11.13 | 11.71 | 199410 | 22912 | 4.39% |
| 2024-11-06 | 11.59 | 11.40 | -0.19 | -1.64% | 11.25 | 11.64 | 209063 | 23891 | 4.60% |
| 2024-11-05 | 11.40 | 11.59 | 0.12 | 1.05% | 11.36 | 11.66 | 192666 | 22280 | 4.24% |
| 2024-11-04 | 11.49 | 11.47 | -0.02 | -0.17% | 11.30 | 11.68 | 175276 | 20071 | 3.86% |
| 2024-11-01 | 11.33 | 11.49 | -0.01 | -0.09% | 11.01 | 12.23 | 341802 | 39709 | 7.53% |
| 2024-10-31 | 11.34 | 11.50 | 0.16 | 1.41% | 11.26 | 11.79 | 273456 | 31606 | 6.02% |
| 2024-10-30 | 11.28 | 11.34 | 0.09 | 0.80% | 11.10 | 11.55 | 200688 | 22768 | 4.42% |
| 2024-10-29 | 11.49 | 11.25 | -0.43 | -3.68% | 11.17 | 11.68 | 295979 | 33686 | 6.52% |
| 2024-10-28 | 11.41 | 11.68 | 0.55 | 4.94% | 11.08 | 11.88 | 558582 | 64238 | 12.30% |
| 2024-10-25 | 10.16 | 11.13 | 1.01 | 9.98% | 10.16 | 11.13 | 316093 | 33821 | 6.96% |
| 2024-10-24 | 10.33 | 10.12 | -0.26 | -2.50% | 10.08 | 10.34 | 89069 | 9070 | 1.96% |
| 2024-10-23 | 10.18 | 10.38 | 0.18 | 1.76% | 10.11 | 10.54 | 161850 | 16821 | 3.56% |
| 2024-10-22 | 10.11 | 10.20 | 0.00 | 0.00% | 10.06 | 10.30 | 104717 | 10658 | 2.31% |
| 2024-10-21 | 10.01 | 10.20 | 0.20 | 2.00% | 9.93 | 10.21 | 144572 | 14564 | 3.18% |
| 2024-10-18 | 9.86 | 10.00 | 0.14 | 1.42% | 9.76 | 10.12 | 141401 | 14036 | 3.11% |
| 2024-10-17 | 10.04 | 9.86 | -0.18 | -1.79% | 9.82 | 10.11 | 124207 | 12377 | 2.74% |
| 2024-10-16 | 9.84 | 10.04 | -0.02 | -0.20% | 9.81 | 10.15 | 122904 | 12314 | 2.71% |
| 2024-10-15 | 10.25 | 10.06 | -0.33 | -3.18% | 10.01 | 10.30 | 169963 | 17254 | 3.74% |
| 2024-10-14 | 10.20 | 10.39 | 0.06 | 0.58% | 10.01 | 10.43 | 245043 | 25087 | 5.40% |
| 2024-10-11 | 10.68 | 10.33 | -0.35 | -3.28% | 10.27 | 11.05 | 466644 | 49904 | 10.28% |
| 2024-10-10 | 9.72 | 10.68 | 0.97 | 9.99% | 9.62 | 10.68 | 213336 | 22026 | 4.70% |
| 2024-10-09 | 10.64 | 9.71 | -0.98 | -9.17% | 9.70 | 10.64 | 190308 | 19136 | 4.19% |
| 2024-10-08 | 11.29 | 10.69 | 0.42 | 4.09% | 10.15 | 11.30 | 318773 | 34249 | 7.02% |
| 2024-09-30 | 9.88 | 10.27 | 0.71 | 7.43% | 9.64 | 10.39 | 312432 | 31396 | 6.88% |
| 2024-09-27 | 9.42 | 9.56 | 0.21 | 2.25% | 9.35 | 9.67 | 201607 | 19110 | 4.44% |
| 2024-09-26 | 8.98 | 9.35 | 0.35 | 3.89% | 8.97 | 9.48 | 141809 | 13131 | 3.12% |
| 2024-09-25 | 9.20 | 9.00 | 0.10 | 1.12% | 8.98 | 9.37 | 180878 | 16579 | 3.98% |
| 2024-09-24 | 8.56 | 8.90 | 0.34 | 3.97% | 8.56 | 8.91 | 125911 | 11084 | 2.77% |
| 2024-09-23 | 8.60 | 8.56 | -0.03 | -0.35% | 8.48 | 8.60 | 42337 | 3611 | 0.93% |
| 2024-09-20 | 8.71 | 8.59 | -0.15 | -1.72% | 8.53 | 8.78 | 77583 | 6704 | 1.71% |
| 2024-09-19 | 8.48 | 8.74 | 0.26 | 3.07% | 8.43 | 8.75 | 83422 | 7223 | 1.84% |
| 2024-09-18 | 8.35 | 8.48 | 0.05 | 0.59% | 8.23 | 8.52 | 57387 | 4800 | 1.26% |
| 2024-09-13 | 8.29 | 8.43 | 0.22 | 2.68% | 8.20 | 8.75 | 99533 | 8413 | 2.19% |
| 2024-09-12 | 8.22 | 8.21 | 0.00 | 0.00% | 8.20 | 8.38 | 34110 | 2826 | 0.75% |
| 2024-09-11 | 8.30 | 8.21 | -0.16 | -1.91% | 8.17 | 8.35 | 41297 | 3398 | 0.91% |
| 2024-09-10 | 8.49 | 8.37 | -0.14 | -1.65% | 8.27 | 8.65 | 62104 | 5227 | 1.37% |
| 2024-09-09 | 8.37 | 8.51 | 0.14 | 1.67% | 8.19 | 8.62 | 86982 | 7364 | 1.92% |
| 2024-09-06 | 8.44 | 8.37 | -0.07 | -0.83% | 8.34 | 8.62 | 53225 | 4500 | 1.17% |
| 2024-09-05 | 8.44 | 8.44 | 0.05 | 0.60% | 8.38 | 8.48 | 21849 | 1839 | 0.48% |
| 2024-09-04 | 8.43 | 8.39 | -0.08 | -0.94% | 8.37 | 8.50 | 30516 | 2569 | 0.67% |
| 2024-09-03 | 8.41 | 8.47 | 0.11 | 1.32% | 8.40 | 8.52 | 32307 | 2734 | 0.71% |
| 2024-09-02 | 8.65 | 8.36 | -0.28 | -3.24% | 8.35 | 8.65 | 47683 | 4046 | 1.05% |
| 2024-08-30 | 8.52 | 8.64 | 0.16 | 1.89% | 8.45 | 8.75 | 58973 | 5092 | 1.30% |
| 2024-08-29 | 8.51 | 8.48 | -0.08 | -0.93% | 8.37 | 8.54 | 41953 | 3548 | 0.92% |
| 2024-08-28 | 8.54 | 8.56 | -0.05 | -0.58% | 8.49 | 8.61 | 38524 | 3286 | 0.85% |
| 2024-08-27 | 8.53 | 8.61 | 0.01 | 0.12% | 8.47 | 8.70 | 40137 | 3440 | 0.88% |
| 2024-08-26 | 8.41 | 8.60 | 0.21 | 2.50% | 8.39 | 8.62 | 38369 | 3278 | 0.85% |
| 2024-08-23 | 8.36 | 8.39 | -0.04 | -0.47% | 8.31 | 8.46 | 33684 | 2817 | 0.74% |
| 2024-08-22 | 8.63 | 8.43 | -0.20 | -2.32% | 8.40 | 8.67 | 31970 | 2716 | 0.70% |
| 2024-08-21 | 8.73 | 8.63 | -0.09 | -1.03% | 8.60 | 8.73 | 28970 | 2502 | 0.64% |
| 2024-08-20 | 8.88 | 8.72 | -0.16 | -1.80% | 8.66 | 8.93 | 34634 | 3027 | 0.76% |
| 2024-08-19 | 8.81 | 8.88 | 0.03 | 0.34% | 8.75 | 8.93 | 33016 | 2925 | 0.73% |
| 2024-08-16 | 9.04 | 8.85 | -0.21 | -2.32% | 8.81 | 9.08 | 52760 | 4714 | 1.16% |
| 2024-08-15 | 8.97 | 9.06 | 0.02 | 0.22% | 8.90 | 9.09 | 53534 | 4823 | 1.18% |