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 | 11.30 | 11.83 | 0.63 | 5.63% | 11.21 | 12.20 | 558552 | 66203 | 8.87% |
| 2024-11-20 | 10.79 | 11.20 | 0.41 | 3.80% | 10.71 | 11.23 | 183922 | 20329 | 2.92% |
| 2024-11-19 | 10.51 | 10.79 | 0.24 | 2.27% | 10.39 | 10.82 | 142216 | 15096 | 2.26% |
| 2024-11-18 | 10.82 | 10.55 | -0.15 | -1.40% | 10.45 | 10.95 | 160726 | 17153 | 2.55% |
| 2024-11-15 | 10.95 | 10.70 | -0.33 | -2.99% | 10.70 | 11.18 | 174640 | 19120 | 2.77% |
| 2024-11-14 | 11.40 | 11.03 | -0.27 | -2.39% | 11.00 | 11.64 | 243796 | 27663 | 3.87% |
| 2024-11-13 | 11.10 | 11.30 | 0.04 | 0.36% | 11.04 | 11.53 | 161516 | 18182 | 2.57% |
| 2024-11-12 | 11.52 | 11.26 | -0.19 | -1.66% | 11.12 | 11.69 | 210777 | 24121 | 3.35% |
| 2024-11-11 | 11.14 | 11.45 | 0.26 | 2.32% | 11.08 | 11.45 | 217099 | 24599 | 3.45% |
| 2024-11-08 | 11.48 | 11.19 | -0.17 | -1.50% | 11.18 | 11.72 | 271513 | 30982 | 4.31% |
| 2024-11-07 | 11.12 | 11.36 | 0.08 | 0.71% | 11.10 | 11.50 | 225896 | 25622 | 3.59% |
| 2024-11-06 | 11.50 | 11.28 | -0.10 | -0.88% | 11.18 | 11.71 | 351819 | 40360 | 5.59% |
| 2024-11-05 | 10.82 | 11.38 | 0.48 | 4.40% | 10.67 | 11.46 | 448867 | 50236 | 7.13% |
| 2024-11-04 | 10.92 | 10.90 | 0.38 | 3.61% | 10.72 | 11.15 | 409609 | 44642 | 6.51% |
| 2024-11-01 | 10.78 | 10.52 | 0.09 | 0.86% | 10.43 | 10.94 | 303851 | 32452 | 4.83% |
| 2024-10-31 | 10.32 | 10.43 | 0.16 | 1.56% | 10.22 | 10.50 | 118803 | 12340 | 1.89% |
| 2024-10-30 | 10.34 | 10.27 | -0.05 | -0.48% | 10.13 | 10.49 | 110199 | 11330 | 1.75% |
| 2024-10-29 | 10.60 | 10.32 | -0.33 | -3.10% | 10.28 | 10.72 | 150305 | 15672 | 2.39% |
| 2024-10-28 | 10.65 | 10.65 | 0.07 | 0.66% | 10.50 | 10.66 | 129297 | 13694 | 2.05% |
| 2024-10-25 | 10.25 | 10.58 | 0.41 | 4.03% | 10.21 | 10.70 | 195924 | 20591 | 3.11% |
| 2024-10-24 | 10.33 | 10.17 | -0.21 | -2.02% | 10.14 | 10.37 | 108302 | 11050 | 1.72% |
| 2024-10-23 | 10.29 | 10.38 | 0.09 | 0.87% | 10.18 | 10.49 | 173308 | 17893 | 2.75% |
| 2024-10-22 | 10.06 | 10.29 | 0.20 | 1.98% | 10.03 | 10.33 | 162382 | 16607 | 2.58% |
| 2024-10-21 | 9.94 | 10.09 | 0.17 | 1.71% | 9.92 | 10.25 | 179026 | 18030 | 2.84% |
| 2024-10-18 | 9.60 | 9.92 | 0.37 | 3.87% | 9.51 | 10.15 | 241385 | 23845 | 3.83% |
| 2024-10-17 | 9.68 | 9.55 | -0.09 | -0.93% | 9.55 | 9.84 | 110857 | 10740 | 1.76% |
| 2024-10-16 | 9.53 | 9.64 | 0.03 | 0.31% | 9.45 | 9.77 | 105665 | 10179 | 1.68% |
| 2024-10-15 | 9.71 | 9.61 | -0.15 | -1.54% | 9.54 | 9.97 | 135031 | 13126 | 2.15% |
| 2024-10-14 | 9.59 | 9.76 | 0.24 | 2.52% | 9.40 | 9.82 | 124571 | 12017 | 1.98% |
| 2024-10-11 | 10.01 | 9.52 | -0.48 | -4.80% | 9.37 | 10.01 | 155871 | 15080 | 2.48% |
| 2024-10-10 | 10.14 | 10.00 | -0.13 | -1.28% | 9.91 | 10.45 | 171821 | 17474 | 2.73% |
| 2024-10-09 | 10.98 | 10.13 | -1.13 | -10.04% | 10.13 | 10.98 | 282967 | 29657 | 4.50% |
| 2024-10-08 | 11.68 | 11.26 | 0.64 | 6.03% | 10.54 | 11.68 | 405358 | 45367 | 6.44% |
| 2024-09-30 | 10.12 | 10.62 | 0.97 | 10.05% | 9.92 | 10.62 | 343089 | 35420 | 5.45% |
| 2024-09-27 | 9.28 | 9.65 | 0.48 | 5.23% | 9.27 | 9.84 | 217433 | 20806 | 3.45% |
| 2024-09-26 | 8.88 | 9.17 | 0.26 | 2.92% | 8.86 | 9.17 | 101467 | 9157 | 1.61% |
| 2024-09-25 | 8.98 | 8.91 | -0.02 | -0.22% | 8.89 | 9.18 | 128958 | 11681 | 2.05% |
| 2024-09-24 | 8.47 | 8.93 | 0.47 | 5.56% | 8.47 | 8.93 | 119772 | 10474 | 1.90% |
| 2024-09-23 | 8.46 | 8.46 | -0.04 | -0.47% | 8.42 | 8.57 | 45313 | 3847 | 0.72% |
| 2024-09-20 | 8.65 | 8.50 | -0.15 | -1.73% | 8.44 | 8.66 | 48087 | 4097 | 0.76% |
| 2024-09-19 | 8.44 | 8.65 | 0.30 | 3.59% | 8.35 | 8.72 | 67626 | 5804 | 1.07% |
| 2024-09-18 | 8.35 | 8.35 | -0.01 | -0.12% | 8.23 | 8.43 | 49395 | 4109 | 0.78% |
| 2024-09-13 | 8.60 | 8.36 | -0.24 | -2.79% | 8.36 | 8.64 | 48275 | 4088 | 0.77% |
| 2024-09-12 | 8.61 | 8.60 | -0.06 | -0.69% | 8.58 | 8.79 | 55029 | 4781 | 0.87% |
| 2024-09-11 | 8.57 | 8.66 | 0.09 | 1.05% | 8.51 | 8.74 | 73638 | 6368 | 1.17% |
| 2024-09-10 | 8.60 | 8.57 | -0.01 | -0.12% | 8.30 | 8.64 | 57215 | 4859 | 0.91% |
| 2024-09-09 | 8.55 | 8.58 | -0.04 | -0.46% | 8.51 | 8.69 | 52352 | 4502 | 0.83% |
| 2024-09-06 | 8.81 | 8.62 | -0.24 | -2.71% | 8.61 | 8.85 | 72327 | 6285 | 1.15% |
| 2024-09-05 | 8.90 | 8.86 | -0.01 | -0.11% | 8.78 | 9.02 | 96041 | 8517 | 1.53% |
| 2024-09-04 | 8.78 | 8.87 | 0.05 | 0.57% | 8.71 | 9.02 | 118704 | 10558 | 1.89% |
| 2024-09-03 | 8.67 | 8.82 | 0.14 | 1.61% | 8.62 | 8.86 | 69370 | 6082 | 1.10% |
| 2024-09-02 | 8.70 | 8.68 | -0.07 | -0.80% | 8.66 | 8.91 | 87623 | 7691 | 1.39% |
| 2024-08-30 | 8.62 | 8.75 | 0.10 | 1.16% | 8.57 | 8.91 | 118155 | 10360 | 1.88% |
| 2024-08-29 | 8.28 | 8.65 | 0.36 | 4.34% | 8.28 | 8.71 | 117834 | 10094 | 1.87% |
| 2024-08-28 | 8.18 | 8.29 | 0.11 | 1.34% | 8.12 | 8.35 | 50955 | 4213 | 0.81% |
| 2024-08-27 | 8.40 | 8.18 | -0.27 | -3.20% | 8.14 | 8.40 | 68731 | 5652 | 1.09% |
| 2024-08-26 | 8.12 | 8.45 | 0.28 | 3.43% | 8.12 | 8.52 | 92172 | 7741 | 1.46% |
| 2024-08-23 | 8.08 | 8.17 | -0.02 | -0.24% | 8.04 | 8.24 | 54011 | 4387 | 0.86% |
| 2024-08-22 | 8.36 | 8.19 | -0.17 | -2.03% | 8.16 | 8.40 | 46270 | 3819 | 0.74% |
| 2024-08-21 | 8.22 | 8.36 | 0.13 | 1.58% | 8.15 | 8.41 | 52785 | 4397 | 0.84% |
| 2024-08-20 | 8.40 | 8.23 | -0.20 | -2.37% | 8.20 | 8.51 | 59898 | 4987 | 0.95% |
| 2024-08-19 | 8.37 | 8.43 | 0.05 | 0.60% | 8.35 | 8.55 | 50392 | 4265 | 0.80% |
| 2024-08-16 | 8.51 | 8.38 | -0.13 | -1.53% | 8.38 | 8.55 | 51215 | 4320 | 0.81% |
| 2024-08-15 | 8.45 | 8.51 | 0.04 | 0.47% | 8.35 | 8.62 | 66341 | 5637 | 1.05% |
| 2024-08-14 | 8.66 | 8.47 | -0.19 | -2.19% | 8.45 | 8.68 | 55940 | 4770 | 0.89% |
| 2024-08-13 | 8.58 | 8.66 | 0.09 | 1.05% | 8.50 | 8.69 | 45867 | 3943 | 0.73% |