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 | 10.84 | 10.83 | -0.11 | -1.01% | 10.66 | 10.95 | 132050 | 14300 | 1.46% |
| 2024-11-20 | 10.87 | 10.94 | 0.02 | 0.18% | 10.74 | 10.97 | 159218 | 17296 | 1.76% |
| 2024-11-19 | 10.56 | 10.92 | 0.40 | 3.80% | 10.50 | 10.92 | 168663 | 18070 | 1.87% |
| 2024-11-18 | 10.88 | 10.52 | -0.28 | -2.59% | 10.45 | 10.93 | 193970 | 20615 | 2.15% |
| 2024-11-15 | 11.05 | 10.80 | -0.24 | -2.17% | 10.77 | 11.15 | 176493 | 19389 | 1.96% |
| 2024-11-14 | 11.42 | 11.04 | -0.51 | -4.42% | 11.01 | 11.45 | 216764 | 24318 | 2.40% |
| 2024-11-13 | 11.50 | 11.55 | -0.04 | -0.35% | 11.30 | 11.70 | 276534 | 31734 | 3.06% |
| 2024-11-12 | 11.79 | 11.59 | -0.12 | -1.02% | 11.50 | 12.18 | 533111 | 62948 | 5.91% |
| 2024-11-11 | 11.11 | 11.71 | 0.64 | 5.78% | 11.08 | 11.78 | 524155 | 60422 | 5.81% |
| 2024-11-08 | 10.99 | 11.07 | 0.14 | 1.28% | 10.85 | 11.36 | 377078 | 41746 | 4.18% |
| 2024-11-07 | 10.57 | 10.93 | 0.28 | 2.63% | 10.51 | 10.93 | 249320 | 26903 | 2.76% |
| 2024-11-06 | 10.92 | 10.65 | -0.15 | -1.39% | 10.55 | 10.92 | 269478 | 28874 | 2.99% |
| 2024-11-05 | 10.47 | 10.80 | 0.36 | 3.45% | 10.44 | 10.80 | 230018 | 24611 | 2.55% |
| 2024-11-04 | 10.11 | 10.44 | 0.28 | 2.76% | 10.08 | 10.55 | 162540 | 16922 | 1.80% |
| 2024-11-01 | 10.58 | 10.16 | -0.51 | -4.78% | 10.15 | 10.78 | 255864 | 26512 | 2.83% |
| 2024-10-31 | 10.38 | 10.67 | 0.29 | 2.79% | 10.30 | 10.77 | 277012 | 29302 | 3.07% |
| 2024-10-30 | 10.55 | 10.38 | -0.38 | -3.53% | 10.26 | 10.65 | 347369 | 36315 | 3.85% |
| 2024-10-29 | 11.23 | 10.76 | -0.42 | -3.76% | 10.75 | 11.39 | 373306 | 41153 | 4.14% |
| 2024-10-28 | 11.02 | 11.18 | 0.35 | 3.23% | 10.76 | 11.20 | 407936 | 44907 | 4.52% |
| 2024-10-25 | 10.17 | 10.83 | 0.68 | 6.70% | 10.17 | 10.96 | 385871 | 40997 | 4.27% |
| 2024-10-24 | 10.35 | 10.15 | -0.18 | -1.74% | 10.12 | 10.40 | 154379 | 15781 | 1.71% |
| 2024-10-23 | 10.24 | 10.33 | 0.09 | 0.88% | 10.07 | 10.49 | 240174 | 24816 | 2.66% |
| 2024-10-22 | 10.14 | 10.24 | 0.11 | 1.09% | 9.97 | 10.33 | 252952 | 25614 | 2.80% |
| 2024-10-21 | 10.20 | 10.13 | 0.03 | 0.30% | 9.99 | 10.29 | 239316 | 24277 | 2.65% |
| 2024-10-18 | 9.58 | 10.10 | 0.51 | 5.32% | 9.52 | 10.32 | 269551 | 26715 | 2.99% |
| 2024-10-17 | 9.71 | 9.59 | -0.12 | -1.24% | 9.58 | 9.82 | 138667 | 13469 | 1.54% |
| 2024-10-16 | 9.67 | 9.71 | -0.07 | -0.72% | 9.61 | 9.96 | 188881 | 18499 | 2.09% |
| 2024-10-15 | 9.93 | 9.78 | -0.15 | -1.51% | 9.77 | 10.17 | 195838 | 19495 | 2.17% |
| 2024-10-14 | 9.81 | 9.93 | 0.16 | 1.64% | 9.62 | 9.95 | 224899 | 22063 | 2.49% |
| 2024-10-11 | 10.41 | 9.77 | -0.64 | -6.15% | 9.59 | 10.41 | 244434 | 24252 | 2.71% |
| 2024-10-10 | 10.80 | 10.41 | -0.30 | -2.80% | 10.28 | 10.98 | 270008 | 28617 | 2.99% |
| 2024-10-09 | 11.41 | 10.71 | -0.70 | -6.13% | 10.62 | 11.41 | 374578 | 41425 | 4.15% |
| 2024-10-08 | 11.41 | 11.41 | 1.04 | 10.03% | 10.66 | 11.41 | 466824 | 52258 | 5.17% |
| 2024-09-30 | 9.98 | 10.37 | 0.94 | 9.97% | 9.83 | 10.37 | 351336 | 35734 | 3.89% |
| 2024-09-27 | 9.01 | 9.43 | 0.53 | 5.96% | 9.00 | 9.60 | 232207 | 21583 | 2.57% |
| 2024-09-26 | 8.44 | 8.90 | 0.43 | 5.08% | 8.41 | 8.91 | 153987 | 13354 | 1.71% |
| 2024-09-25 | 8.58 | 8.47 | 0.04 | 0.47% | 8.44 | 8.70 | 156850 | 13457 | 1.74% |
| 2024-09-24 | 8.00 | 8.43 | 0.47 | 5.90% | 7.98 | 8.45 | 151572 | 12455 | 1.68% |
| 2024-09-23 | 7.91 | 7.96 | 0.07 | 0.89% | 7.87 | 8.03 | 64552 | 5142 | 0.72% |
| 2024-09-20 | 8.04 | 7.89 | -0.15 | -1.87% | 7.84 | 8.05 | 84238 | 6661 | 0.93% |
| 2024-09-19 | 7.84 | 8.04 | 0.25 | 3.21% | 7.82 | 8.19 | 106521 | 8519 | 1.18% |
| 2024-09-18 | 7.82 | 7.79 | 0.04 | 0.52% | 7.70 | 7.88 | 74545 | 5803 | 0.83% |
| 2024-09-13 | 7.96 | 7.75 | -0.20 | -2.52% | 7.74 | 7.98 | 68142 | 5330 | 0.75% |
| 2024-09-12 | 8.01 | 7.95 | -0.06 | -0.75% | 7.94 | 8.13 | 54422 | 4363 | 0.60% |
| 2024-09-11 | 7.91 | 8.01 | 0.08 | 1.01% | 7.88 | 8.10 | 75939 | 6077 | 0.84% |
| 2024-09-10 | 7.90 | 7.93 | 0.04 | 0.51% | 7.75 | 7.97 | 87953 | 6896 | 0.97% |
| 2024-09-09 | 8.12 | 7.89 | -0.26 | -3.19% | 7.85 | 8.18 | 121519 | 9687 | 1.35% |
| 2024-09-06 | 8.47 | 8.15 | -0.36 | -4.23% | 8.12 | 8.53 | 107007 | 8841 | 1.19% |
| 2024-09-05 | 8.54 | 8.51 | 0.03 | 0.35% | 8.42 | 8.58 | 52597 | 4479 | 0.58% |
| 2024-09-04 | 8.39 | 8.48 | 0.03 | 0.36% | 8.35 | 8.55 | 60961 | 5154 | 0.68% |
| 2024-09-03 | 8.27 | 8.45 | 0.15 | 1.81% | 8.26 | 8.48 | 49828 | 4187 | 0.55% |
| 2024-09-02 | 8.53 | 8.30 | -0.20 | -2.35% | 8.29 | 8.55 | 60896 | 5122 | 0.67% |
| 2024-08-30 | 8.35 | 8.50 | 0.15 | 1.80% | 8.28 | 8.67 | 79848 | 6793 | 0.88% |
| 2024-08-29 | 7.99 | 8.35 | 0.33 | 4.11% | 7.97 | 8.38 | 87407 | 7202 | 0.97% |
| 2024-08-28 | 8.05 | 8.02 | -0.01 | -0.12% | 7.95 | 8.12 | 52981 | 4257 | 0.59% |
| 2024-08-27 | 8.18 | 8.03 | -0.16 | -1.95% | 8.00 | 8.19 | 71284 | 5733 | 0.79% |
| 2024-08-26 | 8.16 | 8.19 | 0.00 | 0.00% | 8.13 | 8.33 | 70201 | 5767 | 0.78% |
| 2024-08-23 | 8.04 | 8.19 | 0.19 | 2.38% | 8.01 | 8.24 | 96048 | 7838 | 1.06% |
| 2024-08-22 | 8.36 | 8.00 | -0.43 | -5.10% | 7.98 | 8.43 | 137371 | 11138 | 1.52% |
| 2024-08-21 | 8.42 | 8.43 | -0.01 | -0.12% | 8.38 | 8.52 | 44274 | 3743 | 0.49% |
| 2024-08-20 | 8.64 | 8.44 | -0.15 | -1.75% | 8.41 | 8.67 | 60057 | 5107 | 0.67% |
| 2024-08-19 | 8.77 | 8.59 | -0.21 | -2.39% | 8.58 | 8.88 | 97851 | 8498 | 1.08% |
| 2024-08-16 | 9.00 | 8.80 | -0.20 | -2.22% | 8.80 | 9.04 | 73072 | 6505 | 0.81% |
| 2024-08-15 | 8.97 | 9.00 | 0.04 | 0.45% | 8.90 | 9.19 | 74345 | 6720 | 0.82% |
| 2024-08-14 | 9.11 | 8.96 | -0.16 | -1.75% | 8.95 | 9.15 | 46318 | 4175 | 0.51% |
| 2024-08-13 | 9.05 | 9.12 | 0.05 | 0.55% | 8.98 | 9.13 | 32789 | 2966 | 0.36% |