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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-22 | 14.82 | 15.19 | 0.27 | 1.81% | 14.47 | 15.50 | 851930 | 128076 | 5.36% |
| 2024-10-21 | 14.55 | 14.92 | 0.44 | 3.04% | 14.21 | 15.20 | 924423 | 136151 | 5.82% |
| 2024-10-18 | 13.85 | 14.48 | 0.60 | 4.32% | 13.60 | 14.88 | 934111 | 133501 | 5.88% |
| 2024-10-17 | 15.03 | 13.88 | -1.14 | -7.59% | 13.88 | 15.12 | 1079552 | 156178 | 6.80% |
| 2024-10-16 | 14.19 | 15.02 | 0.48 | 3.30% | 14.13 | 15.20 | 973730 | 144442 | 6.13% |
| 2024-10-15 | 14.50 | 14.54 | 0.43 | 3.05% | 14.15 | 15.08 | 1110248 | 161667 | 6.99% |
| 2024-10-14 | 13.08 | 14.11 | 1.28 | 9.98% | 12.80 | 14.11 | 697537 | 93904 | 4.39% |
| 2024-10-11 | 13.29 | 12.83 | -0.81 | -5.94% | 12.56 | 13.60 | 623054 | 81132 | 3.92% |
| 2024-10-10 | 14.86 | 13.64 | -1.36 | -9.07% | 13.50 | 14.89 | 1199944 | 166347 | 7.55% |
| 2024-10-09 | 14.72 | 15.00 | 0.13 | 0.87% | 14.20 | 16.25 | 1637982 | 246956 | 10.31% |
| 2024-10-08 | 14.87 | 14.87 | 1.35 | 9.99% | 13.71 | 14.87 | 1035098 | 152612 | 6.52% |
| 2024-09-30 | 13.52 | 13.52 | 1.23 | 10.01% | 13.18 | 13.52 | 763331 | 102631 | 4.81% |
| 2024-09-27 | 11.67 | 12.29 | 1.12 | 10.03% | 11.67 | 12.29 | 687848 | 82936 | 4.33% |
| 2024-09-26 | 10.10 | 11.17 | 1.02 | 10.05% | 10.10 | 11.17 | 650745 | 70069 | 4.10% |
| 2024-09-25 | 10.12 | 10.15 | 0.10 | 1.00% | 10.09 | 10.53 | 456867 | 47121 | 2.88% |
| 2024-09-24 | 9.61 | 10.05 | 0.46 | 4.80% | 9.53 | 10.15 | 431136 | 42589 | 2.71% |
| 2024-09-23 | 9.31 | 9.59 | 0.22 | 2.35% | 9.30 | 9.65 | 277646 | 26486 | 1.75% |
| 2024-09-20 | 9.51 | 9.37 | -0.15 | -1.58% | 9.27 | 9.56 | 272030 | 25512 | 1.71% |
| 2024-09-19 | 9.05 | 9.52 | 0.51 | 5.66% | 9.05 | 9.70 | 422858 | 39966 | 2.66% |
| 2024-09-18 | 9.06 | 9.01 | -0.05 | -0.55% | 8.81 | 9.11 | 229270 | 20499 | 1.44% |
| 2024-09-13 | 9.42 | 9.06 | -0.36 | -3.82% | 9.06 | 9.51 | 233538 | 21442 | 1.47% |
| 2024-09-12 | 9.57 | 9.42 | -0.12 | -1.26% | 9.40 | 9.70 | 160452 | 15301 | 1.01% |
| 2024-09-11 | 9.40 | 9.54 | 0.07 | 0.74% | 9.33 | 9.57 | 166922 | 15850 | 1.05% |
| 2024-09-10 | 9.25 | 9.47 | 0.26 | 2.82% | 9.06 | 9.64 | 304804 | 28424 | 1.92% |
| 2024-09-09 | 9.38 | 9.21 | -0.22 | -2.33% | 9.17 | 9.46 | 218088 | 20212 | 1.37% |
| 2024-09-06 | 9.67 | 9.43 | -0.24 | -2.48% | 9.42 | 9.77 | 210772 | 20033 | 1.33% |
| 2024-09-05 | 9.60 | 9.67 | 0.13 | 1.36% | 9.59 | 9.95 | 299284 | 29126 | 1.88% |
| 2024-09-04 | 9.66 | 9.54 | -0.29 | -2.95% | 9.53 | 9.79 | 309244 | 29786 | 1.95% |
| 2024-09-03 | 9.54 | 9.83 | 0.40 | 4.24% | 9.46 | 10.03 | 524894 | 51211 | 3.30% |
| 2024-09-02 | 10.23 | 9.43 | -0.93 | -8.98% | 9.35 | 10.42 | 764321 | 75069 | 4.81% |
| 2024-08-30 | 9.39 | 10.36 | 0.94 | 9.98% | 9.35 | 10.36 | 478589 | 48200 | 3.01% |
| 2024-08-29 | 9.40 | 9.42 | -0.02 | -0.21% | 9.37 | 9.57 | 175781 | 16631 | 1.11% |
| 2024-08-28 | 9.27 | 9.44 | 0.16 | 1.72% | 9.13 | 9.51 | 187192 | 17506 | 1.18% |
| 2024-08-27 | 9.43 | 9.28 | -0.32 | -3.33% | 9.24 | 9.58 | 221568 | 20695 | 1.39% |
| 2024-08-26 | 9.80 | 9.60 | -0.08 | -0.83% | 9.53 | 9.84 | 163189 | 15715 | 1.03% |
| 2024-08-23 | 9.48 | 9.68 | 0.18 | 1.89% | 9.46 | 10.05 | 256058 | 25059 | 1.61% |
| 2024-08-22 | 9.64 | 9.50 | -0.13 | -1.35% | 9.44 | 9.79 | 148721 | 14201 | 0.94% |
| 2024-08-21 | 9.60 | 9.63 | 0.03 | 0.31% | 9.52 | 9.93 | 257681 | 25134 | 1.62% |
| 2024-08-20 | 9.89 | 9.60 | -0.32 | -3.23% | 9.55 | 9.98 | 232815 | 22566 | 1.47% |
| 2024-08-19 | 9.91 | 9.92 | 0.00 | 0.00% | 9.85 | 10.10 | 170903 | 17017 | 1.08% |
| 2024-08-16 | 10.22 | 9.92 | -0.30 | -2.94% | 9.92 | 10.24 | 199709 | 20090 | 1.26% |
| 2024-08-15 | 10.17 | 10.22 | 0.01 | 0.10% | 10.04 | 10.45 | 202308 | 20703 | 1.27% |
| 2024-08-14 | 10.26 | 10.21 | -0.11 | -1.07% | 10.19 | 10.35 | 108243 | 11091 | 0.68% |
| 2024-08-13 | 10.34 | 10.32 | -0.07 | -0.67% | 10.19 | 10.40 | 176003 | 18087 | 1.11% |
| 2024-08-12 | 10.57 | 10.39 | -0.15 | -1.42% | 10.33 | 10.65 | 213007 | 22223 | 1.34% |
| 2024-08-09 | 10.46 | 10.54 | 0.13 | 1.25% | 10.46 | 11.09 | 354854 | 38151 | 2.23% |
| 2024-08-08 | 10.40 | 10.41 | -0.06 | -0.57% | 10.18 | 10.53 | 184194 | 19077 | 1.16% |
| 2024-08-07 | 10.60 | 10.47 | -0.12 | -1.13% | 10.42 | 10.68 | 147524 | 15518 | 0.93% |
| 2024-08-06 | 10.48 | 10.59 | 0.24 | 2.32% | 10.45 | 10.69 | 193693 | 20459 | 1.22% |
| 2024-08-05 | 10.32 | 10.35 | -0.06 | -0.58% | 10.27 | 10.74 | 275148 | 28960 | 1.73% |
| 2024-08-02 | 10.60 | 10.41 | -0.19 | -1.79% | 10.39 | 10.67 | 190316 | 20030 | 1.20% |
| 2024-08-01 | 10.91 | 10.60 | -0.28 | -2.57% | 10.50 | 10.92 | 306761 | 32690 | 1.93% |
| 2024-07-31 | 10.40 | 10.88 | 0.48 | 4.62% | 10.30 | 11.00 | 358811 | 38655 | 2.26% |
| 2024-07-30 | 10.44 | 10.40 | -0.03 | -0.29% | 10.25 | 10.66 | 271375 | 28281 | 1.71% |
| 2024-07-29 | 10.75 | 10.43 | 0.19 | 1.86% | 10.30 | 10.80 | 406722 | 42551 | 2.56% |
| 2024-07-26 | 10.30 | 10.24 | -0.05 | -0.49% | 10.18 | 10.44 | 196974 | 20243 | 1.24% |
| 2024-07-25 | 10.10 | 10.29 | 0.14 | 1.38% | 10.02 | 10.50 | 208783 | 21446 | 1.31% |
| 2024-07-24 | 10.35 | 10.15 | -0.16 | -1.55% | 10.07 | 10.42 | 255004 | 26035 | 1.60% |
| 2024-07-23 | 10.55 | 10.31 | -0.27 | -2.55% | 10.30 | 10.77 | 287868 | 30345 | 1.81% |
| 2024-07-22 | 10.72 | 10.58 | -0.17 | -1.58% | 10.49 | 10.77 | 418378 | 44267 | 2.63% |
| 2024-07-19 | 10.40 | 10.75 | 0.33 | 3.17% | 10.31 | 10.86 | 529019 | 56473 | 3.33% |
| 2024-07-18 | 10.21 | 10.42 | 0.10 | 0.97% | 10.04 | 10.58 | 481532 | 49463 | 3.03% |
| 2024-07-17 | 10.16 | 10.32 | 0.25 | 2.48% | 10.01 | 10.45 | 830844 | 85490 | 5.23% |
| 2024-07-16 | 9.13 | 10.07 | 0.92 | 10.05% | 9.06 | 10.07 | 670118 | 64991 | 4.22% |
| 2024-07-15 | 9.44 | 9.15 | -0.26 | -2.76% | 9.11 | 9.50 | 274158 | 25286 | 1.73% |