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 | 10.49 | 10.36 | -0.08 | -0.77% | 10.30 | 10.52 | 353209 | 36584 | 1.04% |
| 2024-11-20 | 10.62 | 10.44 | -0.18 | -1.69% | 10.41 | 10.62 | 415108 | 43568 | 1.22% |
| 2024-11-19 | 10.45 | 10.62 | 0.13 | 1.24% | 10.43 | 10.65 | 350833 | 37021 | 1.03% |
| 2024-11-18 | 10.41 | 10.49 | 0.14 | 1.35% | 10.41 | 10.80 | 472580 | 50078 | 1.39% |
| 2024-11-15 | 10.66 | 10.35 | -0.37 | -3.45% | 10.33 | 10.76 | 494151 | 52032 | 1.46% |
| 2024-11-14 | 10.94 | 10.72 | -0.27 | -2.46% | 10.70 | 10.98 | 416616 | 45031 | 1.23% |
| 2024-11-13 | 10.92 | 10.99 | 0.05 | 0.46% | 10.82 | 11.03 | 364038 | 39782 | 1.07% |
| 2024-11-12 | 11.23 | 10.94 | -0.18 | -1.62% | 10.83 | 11.23 | 664596 | 73044 | 1.96% |
| 2024-11-11 | 11.16 | 11.12 | -0.07 | -0.63% | 11.01 | 11.26 | 568366 | 63151 | 1.67% |
| 2024-11-08 | 11.42 | 11.19 | -0.16 | -1.41% | 11.17 | 11.63 | 664373 | 75585 | 1.96% |
| 2024-11-07 | 11.18 | 11.35 | -0.08 | -0.70% | 11.08 | 11.38 | 656594 | 73846 | 1.93% |
| 2024-11-06 | 11.17 | 11.43 | 0.27 | 2.42% | 11.17 | 11.88 | 1169038 | 135515 | 3.44% |
| 2024-11-05 | 10.87 | 11.16 | 0.27 | 2.48% | 10.74 | 11.20 | 843777 | 93377 | 2.49% |
| 2024-11-04 | 10.86 | 10.89 | 0.01 | 0.09% | 10.79 | 11.10 | 601631 | 65724 | 1.77% |
| 2024-11-01 | 11.02 | 10.88 | 0.00 | 0.00% | 10.53 | 11.06 | 647382 | 69834 | 1.91% |
| 2024-10-31 | 11.02 | 10.88 | 0.22 | 2.06% | 10.80 | 11.10 | 787500 | 86114 | 2.32% |
| 2024-10-30 | 10.63 | 10.66 | -0.07 | -0.65% | 10.53 | 10.85 | 395599 | 42208 | 1.17% |
| 2024-10-29 | 10.89 | 10.73 | -0.15 | -1.38% | 10.58 | 10.99 | 563968 | 60606 | 1.66% |
| 2024-10-28 | 11.07 | 10.88 | -0.12 | -1.09% | 10.81 | 11.21 | 655537 | 71590 | 1.93% |
| 2024-10-25 | 10.77 | 11.00 | 0.20 | 1.85% | 10.75 | 11.15 | 614510 | 67656 | 1.81% |
| 2024-10-24 | 11.05 | 10.80 | -0.32 | -2.88% | 10.75 | 11.05 | 663626 | 72214 | 1.96% |
| 2024-10-23 | 10.66 | 11.12 | 0.46 | 4.32% | 10.66 | 11.42 | 1435271 | 158785 | 4.23% |
| 2024-10-22 | 10.01 | 10.66 | 0.64 | 6.39% | 9.94 | 10.78 | 1003346 | 105476 | 2.96% |
| 2024-10-21 | 9.84 | 10.02 | 0.20 | 2.04% | 9.76 | 10.16 | 635582 | 63462 | 1.87% |
| 2024-10-18 | 9.43 | 9.82 | 0.38 | 4.03% | 9.38 | 10.03 | 619255 | 60237 | 1.82% |
| 2024-10-17 | 9.65 | 9.44 | -0.21 | -2.18% | 9.41 | 9.78 | 364216 | 34825 | 1.07% |
| 2024-10-16 | 9.68 | 9.65 | -0.08 | -0.82% | 9.51 | 9.82 | 443481 | 42766 | 1.31% |
| 2024-10-15 | 10.08 | 9.73 | -0.34 | -3.38% | 9.71 | 10.08 | 452889 | 44858 | 1.33% |
| 2024-10-14 | 9.84 | 10.07 | 0.24 | 2.44% | 9.80 | 10.12 | 487023 | 48530 | 1.43% |
| 2024-10-11 | 10.44 | 9.83 | -0.59 | -5.66% | 9.70 | 10.44 | 670240 | 66892 | 1.97% |
| 2024-10-10 | 10.38 | 10.42 | 0.03 | 0.29% | 10.29 | 10.76 | 800267 | 84176 | 2.36% |
| 2024-10-09 | 10.81 | 10.39 | -0.63 | -5.72% | 10.23 | 10.81 | 1151013 | 121486 | 3.39% |
| 2024-10-08 | 11.02 | 11.02 | 1.00 | 9.98% | 10.60 | 11.02 | 1626698 | 177354 | 4.79% |
| 2024-09-30 | 9.41 | 10.02 | 0.88 | 9.63% | 9.31 | 10.04 | 1185388 | 115212 | 3.49% |
| 2024-09-27 | 8.88 | 9.14 | 0.39 | 4.46% | 8.81 | 9.27 | 742353 | 67076 | 2.19% |
| 2024-09-26 | 8.57 | 8.75 | 0.18 | 2.10% | 8.49 | 8.76 | 455354 | 39287 | 1.34% |
| 2024-09-25 | 8.47 | 8.57 | 0.15 | 1.78% | 8.43 | 8.72 | 534035 | 45964 | 1.57% |
| 2024-09-24 | 8.24 | 8.42 | 0.26 | 3.19% | 8.19 | 8.43 | 453026 | 37776 | 1.33% |
| 2024-09-23 | 8.22 | 8.16 | -0.05 | -0.61% | 8.12 | 8.25 | 248372 | 20311 | 0.73% |
| 2024-09-20 | 8.22 | 8.21 | -0.01 | -0.12% | 8.16 | 8.28 | 229052 | 18803 | 0.67% |
| 2024-09-19 | 8.26 | 8.22 | -0.02 | -0.24% | 8.17 | 8.31 | 309207 | 25444 | 0.91% |
| 2024-09-18 | 8.11 | 8.24 | 0.08 | 0.98% | 8.06 | 8.25 | 201622 | 16452 | 0.59% |
| 2024-09-13 | 8.25 | 8.16 | -0.06 | -0.73% | 8.14 | 8.31 | 216159 | 17771 | 0.64% |
| 2024-09-12 | 8.19 | 8.22 | -0.01 | -0.12% | 8.18 | 8.34 | 259528 | 21415 | 0.76% |
| 2024-09-11 | 8.16 | 8.23 | 0.01 | 0.12% | 8.16 | 8.28 | 193875 | 15947 | 0.57% |
| 2024-09-10 | 8.19 | 8.22 | 0.03 | 0.37% | 8.08 | 8.25 | 262846 | 21447 | 0.77% |
| 2024-09-09 | 8.19 | 8.19 | -0.01 | -0.12% | 8.14 | 8.25 | 283414 | 23231 | 0.83% |
| 2024-09-06 | 8.34 | 8.20 | -0.14 | -1.68% | 8.20 | 8.39 | 265992 | 22027 | 0.78% |
| 2024-09-05 | 8.40 | 8.34 | -0.06 | -0.71% | 8.32 | 8.49 | 298198 | 25003 | 0.88% |
| 2024-09-04 | 8.33 | 8.40 | 0.03 | 0.36% | 8.28 | 8.60 | 523034 | 44193 | 1.54% |
| 2024-09-03 | 8.23 | 8.37 | 0.09 | 1.09% | 8.21 | 8.44 | 373061 | 31154 | 1.10% |
| 2024-09-02 | 8.22 | 8.28 | 0.02 | 0.24% | 8.20 | 8.40 | 445108 | 36987 | 1.31% |
| 2024-08-30 | 8.34 | 8.26 | -0.09 | -1.08% | 8.24 | 8.42 | 753132 | 62642 | 2.22% |
| 2024-08-29 | 8.41 | 8.35 | -0.07 | -0.83% | 8.33 | 8.50 | 612053 | 51317 | 1.80% |
| 2024-08-28 | 8.22 | 8.42 | 0.17 | 2.06% | 8.09 | 8.47 | 821543 | 68406 | 2.42% |
| 2024-08-27 | 7.99 | 8.25 | 0.29 | 3.64% | 7.92 | 8.35 | 1280598 | 104387 | 3.77% |
| 2024-08-26 | 7.72 | 7.96 | 0.57 | 7.71% | 7.66 | 8.13 | 1227325 | 98530 | 3.62% |
| 2024-08-23 | 7.33 | 7.39 | 0.03 | 0.41% | 7.30 | 7.47 | 188087 | 13867 | 0.55% |
| 2024-08-22 | 7.38 | 7.36 | 0.04 | 0.55% | 7.32 | 7.49 | 204234 | 15052 | 0.60% |
| 2024-08-21 | 7.34 | 7.32 | -0.02 | -0.27% | 7.26 | 7.36 | 118749 | 8673 | 0.35% |
| 2024-08-20 | 7.50 | 7.34 | -0.13 | -1.74% | 7.31 | 7.51 | 170006 | 12536 | 0.50% |
| 2024-08-19 | 7.51 | 7.47 | -0.06 | -0.80% | 7.45 | 7.62 | 199241 | 14966 | 0.59% |
| 2024-08-16 | 7.65 | 7.53 | -0.07 | -0.92% | 7.50 | 7.68 | 157475 | 11904 | 0.46% |
| 2024-08-15 | 7.65 | 7.70 | 0.05 | 0.65% | 7.63 | 7.78 | 171310 | 13194 | 0.50% |
| 2024-08-14 | 7.82 | 7.65 | -0.16 | -2.05% | 7.65 | 7.86 | 196764 | 15157 | 0.58% |
| 2024-08-13 | 7.68 | 7.81 | 0.06 | 0.77% | 7.64 | 7.88 | 235504 | 18297 | 0.69% |