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 | 10.44 | 10.49 | 0.05 | 0.48% | 10.37 | 10.64 | 142817 | 14984 | 1.32% |
| 2024-11-20 | 10.40 | 10.44 | 0.00 | 0.00% | 10.22 | 10.45 | 154391 | 15969 | 1.42% |
| 2024-11-19 | 10.30 | 10.44 | 0.23 | 2.25% | 10.18 | 10.44 | 144999 | 14973 | 1.34% |
| 2024-11-18 | 10.50 | 10.21 | -0.26 | -2.48% | 10.16 | 10.60 | 191913 | 19924 | 1.77% |
| 2024-11-15 | 10.71 | 10.47 | -0.30 | -2.79% | 10.42 | 10.87 | 157891 | 16776 | 1.46% |
| 2024-11-14 | 10.96 | 10.77 | -0.19 | -1.73% | 10.73 | 11.11 | 184362 | 20129 | 1.70% |
| 2024-11-13 | 11.08 | 10.96 | -0.31 | -2.75% | 10.82 | 11.24 | 258023 | 28330 | 2.38% |
| 2024-11-12 | 11.09 | 11.27 | 0.16 | 1.44% | 11.07 | 11.70 | 424227 | 48537 | 3.91% |
| 2024-11-11 | 11.19 | 11.11 | -0.09 | -0.80% | 10.98 | 11.29 | 250274 | 27749 | 2.31% |
| 2024-11-08 | 11.18 | 11.20 | 0.08 | 0.72% | 11.05 | 11.35 | 297947 | 33392 | 2.75% |
| 2024-11-07 | 10.89 | 11.12 | 0.00 | 0.00% | 10.40 | 11.15 | 278940 | 30499 | 2.57% |
| 2024-11-06 | 11.30 | 11.12 | -0.28 | -2.46% | 11.04 | 11.55 | 346509 | 38976 | 3.20% |
| 2024-11-05 | 11.60 | 11.40 | -0.19 | -1.64% | 11.07 | 11.60 | 450796 | 50750 | 4.16% |
| 2024-11-04 | 11.79 | 11.59 | -0.20 | -1.70% | 11.42 | 12.09 | 327209 | 38227 | 3.02% |
| 2024-11-01 | 11.69 | 11.79 | 0.08 | 0.68% | 11.65 | 12.17 | 318260 | 37822 | 2.94% |
| 2024-10-31 | 11.74 | 11.71 | -0.12 | -1.01% | 11.35 | 11.89 | 282224 | 32690 | 2.60% |
| 2024-10-30 | 11.85 | 11.83 | 0.15 | 1.28% | 11.69 | 12.39 | 392720 | 47002 | 3.62% |
| 2024-10-29 | 11.49 | 11.68 | 0.11 | 0.95% | 11.41 | 11.90 | 258901 | 30318 | 2.39% |
| 2024-10-28 | 11.45 | 11.57 | 0.20 | 1.76% | 11.33 | 11.65 | 184271 | 21234 | 1.70% |
| 2024-10-25 | 11.33 | 11.37 | 0.02 | 0.18% | 11.24 | 11.46 | 180508 | 20478 | 1.67% |
| 2024-10-24 | 11.46 | 11.35 | -0.19 | -1.65% | 11.28 | 11.62 | 209542 | 23928 | 1.93% |
| 2024-10-23 | 11.92 | 11.54 | -0.55 | -4.55% | 11.49 | 11.95 | 361257 | 42307 | 3.33% |
| 2024-10-22 | 11.26 | 12.09 | 0.72 | 6.33% | 11.26 | 12.41 | 421572 | 49904 | 3.89% |
| 2024-10-21 | 11.61 | 11.37 | -0.28 | -2.40% | 10.90 | 11.63 | 402143 | 45220 | 3.71% |
| 2024-10-18 | 11.42 | 11.65 | 0.16 | 1.39% | 11.38 | 11.90 | 324537 | 38038 | 2.99% |
| 2024-10-17 | 11.25 | 11.49 | 0.30 | 2.68% | 11.25 | 11.80 | 331962 | 38573 | 3.06% |
| 2024-10-16 | 11.08 | 11.19 | -0.09 | -0.80% | 10.97 | 11.37 | 230620 | 25667 | 2.13% |
| 2024-10-15 | 11.60 | 11.28 | -0.34 | -2.93% | 11.24 | 11.85 | 366000 | 42431 | 3.38% |
| 2024-10-14 | 10.64 | 11.62 | 0.94 | 8.80% | 10.52 | 11.65 | 492856 | 55247 | 4.55% |
| 2024-10-11 | 11.01 | 10.68 | -0.31 | -2.82% | 10.38 | 11.05 | 348193 | 37000 | 3.21% |
| 2024-10-10 | 10.76 | 10.99 | 0.35 | 3.29% | 10.54 | 11.48 | 403100 | 44516 | 3.72% |
| 2024-10-09 | 11.24 | 10.64 | -1.07 | -9.14% | 10.60 | 11.45 | 473833 | 52113 | 4.37% |
| 2024-10-08 | 12.71 | 11.71 | 0.08 | 0.69% | 11.22 | 12.78 | 753195 | 89717 | 6.95% |
| 2024-09-30 | 11.08 | 11.63 | 0.74 | 6.80% | 10.74 | 11.82 | 717067 | 80616 | 6.61% |
| 2024-09-27 | 10.25 | 10.89 | 0.73 | 7.19% | 10.01 | 10.95 | 545575 | 56477 | 5.03% |
| 2024-09-26 | 9.63 | 10.16 | 0.47 | 4.85% | 9.55 | 10.20 | 413788 | 40951 | 3.82% |
| 2024-09-25 | 9.69 | 9.69 | 0.03 | 0.31% | 9.64 | 10.10 | 404518 | 39851 | 3.73% |
| 2024-09-24 | 9.70 | 9.66 | 0.05 | 0.52% | 9.22 | 9.76 | 420903 | 40077 | 3.88% |
| 2024-09-23 | 9.78 | 9.61 | -0.16 | -1.64% | 9.58 | 10.00 | 248743 | 24271 | 2.29% |
| 2024-09-20 | 9.79 | 9.77 | -0.07 | -0.71% | 9.60 | 9.80 | 224844 | 21809 | 2.07% |
| 2024-09-19 | 9.61 | 9.84 | 0.19 | 1.97% | 9.49 | 9.91 | 373037 | 36420 | 3.44% |
| 2024-09-18 | 9.15 | 9.65 | 0.54 | 5.93% | 9.13 | 9.70 | 384412 | 36435 | 3.55% |
| 2024-09-13 | 9.22 | 9.11 | -0.16 | -1.73% | 9.08 | 9.48 | 204161 | 18921 | 1.88% |
| 2024-09-12 | 9.22 | 9.27 | 0.05 | 0.54% | 9.21 | 9.43 | 160367 | 14946 | 1.48% |
| 2024-09-11 | 9.14 | 9.22 | 0.08 | 0.88% | 8.99 | 9.41 | 189817 | 17490 | 1.75% |
| 2024-09-10 | 9.06 | 9.14 | 0.07 | 0.77% | 8.97 | 9.23 | 151758 | 13868 | 1.40% |
| 2024-09-09 | 9.00 | 9.07 | -0.01 | -0.11% | 8.95 | 9.14 | 150681 | 13632 | 1.39% |
| 2024-09-06 | 9.25 | 9.08 | -0.16 | -1.73% | 9.02 | 9.37 | 171326 | 15718 | 1.58% |
| 2024-09-05 | 9.27 | 9.24 | 0.03 | 0.33% | 9.14 | 9.32 | 157234 | 14490 | 1.45% |
| 2024-09-04 | 9.18 | 9.21 | -0.06 | -0.65% | 9.13 | 9.45 | 254120 | 23565 | 2.34% |
| 2024-09-03 | 8.83 | 9.27 | 0.38 | 4.27% | 8.83 | 9.37 | 370395 | 34068 | 3.42% |
| 2024-09-02 | 8.95 | 8.89 | -0.06 | -0.67% | 8.87 | 9.20 | 271395 | 24481 | 2.50% |
| 2024-08-30 | 8.52 | 8.95 | 0.41 | 4.80% | 8.40 | 9.20 | 365867 | 32454 | 3.37% |
| 2024-08-29 | 8.34 | 8.54 | 0.15 | 1.79% | 8.19 | 8.63 | 198487 | 16757 | 1.83% |
| 2024-08-28 | 8.25 | 8.39 | 0.04 | 0.48% | 8.22 | 8.43 | 160858 | 13432 | 1.48% |
| 2024-08-27 | 8.62 | 8.35 | -0.37 | -4.24% | 8.30 | 8.69 | 249382 | 21149 | 2.30% |
| 2024-08-26 | 8.59 | 8.72 | 0.24 | 2.83% | 8.35 | 8.91 | 383128 | 33120 | 3.53% |
| 2024-08-23 | 8.20 | 8.48 | 0.24 | 2.91% | 8.19 | 8.70 | 384893 | 32667 | 3.55% |
| 2024-08-22 | 8.24 | 8.24 | -0.02 | -0.24% | 8.10 | 8.30 | 144380 | 11842 | 1.33% |
| 2024-08-21 | 8.26 | 8.26 | -0.07 | -0.84% | 8.17 | 8.35 | 125988 | 10391 | 1.16% |
| 2024-08-20 | 8.57 | 8.33 | -0.27 | -3.14% | 8.29 | 8.60 | 188155 | 15766 | 1.74% |
| 2024-08-19 | 8.54 | 8.60 | 0.06 | 0.70% | 8.47 | 8.70 | 177513 | 15230 | 1.64% |
| 2024-08-16 | 8.66 | 8.54 | -0.14 | -1.61% | 8.49 | 8.74 | 243567 | 20889 | 2.25% |
| 2024-08-15 | 8.78 | 8.68 | -0.21 | -2.36% | 8.56 | 8.84 | 279888 | 24316 | 2.58% |
| 2024-08-14 | 9.20 | 8.89 | -0.07 | -0.78% | 8.86 | 9.25 | 268145 | 24186 | 2.47% |
| 2024-08-13 | 9.16 | 8.96 | -0.14 | -1.54% | 8.80 | 9.20 | 301751 | 27049 | 2.78% |