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 | 11.25 | 11.61 | 0.39 | 3.48% | 11.12 | 12.10 | 539247 | 62554 | 19.72% |
| 2024-11-20 | 10.20 | 11.22 | 1.02 | 10.00% | 10.11 | 11.22 | 420868 | 45539 | 15.39% |
| 2024-11-19 | 9.65 | 10.20 | 0.44 | 4.51% | 9.44 | 10.23 | 288251 | 28585 | 10.54% |
| 2024-11-18 | 10.80 | 9.76 | -1.08 | -9.96% | 9.76 | 10.84 | 318754 | 31806 | 11.66% |
| 2024-11-15 | 10.53 | 10.84 | 0.27 | 2.55% | 10.50 | 11.29 | 422848 | 46659 | 15.46% |
| 2024-11-14 | 10.84 | 10.57 | -0.35 | -3.21% | 10.55 | 11.35 | 247335 | 27106 | 9.04% |
| 2024-11-13 | 10.77 | 10.92 | 0.04 | 0.37% | 10.61 | 10.99 | 150818 | 16313 | 5.52% |
| 2024-11-12 | 11.13 | 10.88 | -0.29 | -2.60% | 10.72 | 11.17 | 195191 | 21389 | 7.14% |
| 2024-11-11 | 10.76 | 11.17 | 0.43 | 4.00% | 10.69 | 11.17 | 248123 | 27406 | 9.07% |
| 2024-11-08 | 10.97 | 10.74 | -0.23 | -2.10% | 10.71 | 11.05 | 202899 | 21994 | 7.42% |
| 2024-11-07 | 10.63 | 10.97 | 0.19 | 1.76% | 10.58 | 10.98 | 236144 | 25608 | 8.64% |
| 2024-11-06 | 10.58 | 10.78 | 0.09 | 0.84% | 10.48 | 10.94 | 286917 | 30770 | 10.49% |
| 2024-11-05 | 10.39 | 10.69 | 0.30 | 2.89% | 10.36 | 10.88 | 238149 | 25302 | 8.71% |
| 2024-11-04 | 10.25 | 10.39 | -0.08 | -0.76% | 10.09 | 10.40 | 170354 | 17516 | 6.23% |
| 2024-11-01 | 11.12 | 10.47 | -0.61 | -5.51% | 10.32 | 11.68 | 351980 | 37994 | 12.87% |
| 2024-10-31 | 10.92 | 11.08 | -0.01 | -0.09% | 10.60 | 11.22 | 441077 | 48246 | 16.13% |
| 2024-10-30 | 11.35 | 11.09 | -0.51 | -4.40% | 10.96 | 11.59 | 400414 | 44788 | 14.64% |
| 2024-10-29 | 12.49 | 11.60 | 0.18 | 1.58% | 11.54 | 12.49 | 783059 | 93759 | 28.63% |
| 2024-10-28 | 10.55 | 11.42 | 1.04 | 10.02% | 10.55 | 11.42 | 423969 | 47399 | 15.50% |
| 2024-10-25 | 10.21 | 10.38 | 0.13 | 1.27% | 10.21 | 10.51 | 169230 | 17580 | 6.19% |
| 2024-10-24 | 10.46 | 10.25 | -0.44 | -4.12% | 10.19 | 10.56 | 213533 | 22064 | 7.81% |
| 2024-10-23 | 10.85 | 10.69 | 0.10 | 0.94% | 10.60 | 11.28 | 433001 | 47156 | 15.83% |
| 2024-10-22 | 10.58 | 10.59 | 0.18 | 1.73% | 10.48 | 10.88 | 342689 | 36556 | 12.53% |
| 2024-10-21 | 10.35 | 10.41 | 0.16 | 1.56% | 10.20 | 10.60 | 280600 | 29176 | 10.26% |
| 2024-10-18 | 10.08 | 10.25 | 0.06 | 0.59% | 9.91 | 10.48 | 268553 | 27203 | 9.82% |
| 2024-10-17 | 10.36 | 10.19 | 0.01 | 0.10% | 10.18 | 10.65 | 267671 | 27868 | 9.79% |
| 2024-10-16 | 9.98 | 10.18 | -0.04 | -0.39% | 9.88 | 10.44 | 213687 | 21863 | 7.81% |
| 2024-10-15 | 10.30 | 10.22 | -0.32 | -3.04% | 10.20 | 10.86 | 362106 | 37662 | 13.24% |
| 2024-10-14 | 10.00 | 10.54 | 0.34 | 3.33% | 9.65 | 10.60 | 434282 | 44356 | 15.88% |
| 2024-10-11 | 9.75 | 10.20 | 0.35 | 3.55% | 9.31 | 10.58 | 376944 | 37628 | 13.78% |
| 2024-10-10 | 10.48 | 9.85 | -0.58 | -5.56% | 9.81 | 10.79 | 280311 | 28360 | 10.25% |
| 2024-10-09 | 10.89 | 10.43 | -0.86 | -7.62% | 10.18 | 11.10 | 374874 | 39931 | 13.71% |
| 2024-10-08 | 11.51 | 11.29 | 0.83 | 7.93% | 10.50 | 11.51 | 489134 | 54506 | 17.89% |
| 2024-09-30 | 9.75 | 10.46 | 0.95 | 9.99% | 9.67 | 10.46 | 423900 | 42909 | 15.50% |
| 2024-09-27 | 9.03 | 9.51 | 0.38 | 4.16% | 9.03 | 9.70 | 387529 | 36594 | 14.17% |
| 2024-09-26 | 9.01 | 9.13 | 0.35 | 3.99% | 8.83 | 9.15 | 376274 | 33872 | 13.76% |
| 2024-09-25 | 8.65 | 8.78 | 0.13 | 1.50% | 8.63 | 8.96 | 250235 | 22023 | 9.15% |
| 2024-09-24 | 8.53 | 8.65 | 0.09 | 1.05% | 8.28 | 8.78 | 294212 | 25100 | 10.76% |
| 2024-09-23 | 8.39 | 8.56 | 0.19 | 2.27% | 8.37 | 9.02 | 302892 | 26224 | 11.08% |
| 2024-09-20 | 8.16 | 8.37 | 0.23 | 2.83% | 8.14 | 8.52 | 222673 | 18584 | 8.14% |
| 2024-09-19 | 7.95 | 8.14 | 0.23 | 2.91% | 7.92 | 8.18 | 139878 | 11338 | 5.11% |
| 2024-09-18 | 7.99 | 7.91 | -0.11 | -1.37% | 7.82 | 8.18 | 99016 | 7876 | 3.62% |
| 2024-09-13 | 8.17 | 8.02 | -0.23 | -2.79% | 8.00 | 8.25 | 149638 | 12080 | 5.47% |
| 2024-09-12 | 8.00 | 8.25 | 0.23 | 2.87% | 7.98 | 8.63 | 218082 | 18063 | 7.97% |
| 2024-09-11 | 8.25 | 8.02 | -0.36 | -4.30% | 8.00 | 8.30 | 167959 | 13632 | 6.14% |
| 2024-09-10 | 8.35 | 8.38 | 0.03 | 0.36% | 7.97 | 8.54 | 243330 | 20058 | 8.90% |
| 2024-09-09 | 8.46 | 8.35 | -0.20 | -2.34% | 8.26 | 8.67 | 105509 | 8844 | 3.86% |
| 2024-09-06 | 8.65 | 8.55 | -0.15 | -1.72% | 8.41 | 8.78 | 100272 | 8555 | 3.67% |
| 2024-09-05 | 8.58 | 8.70 | 0.08 | 0.93% | 8.58 | 8.85 | 120147 | 10428 | 4.39% |
| 2024-09-04 | 8.49 | 8.62 | 0.03 | 0.35% | 8.45 | 8.86 | 154633 | 13421 | 5.65% |
| 2024-09-03 | 8.38 | 8.59 | 0.19 | 2.26% | 8.27 | 8.66 | 177996 | 15104 | 6.51% |
| 2024-09-02 | 8.27 | 8.40 | 0.01 | 0.12% | 8.27 | 8.88 | 194355 | 16540 | 7.11% |
| 2024-08-30 | 8.12 | 8.39 | 0.25 | 3.07% | 8.10 | 8.57 | 214079 | 18012 | 7.83% |
| 2024-08-29 | 7.85 | 8.14 | 0.07 | 0.87% | 7.80 | 8.23 | 133601 | 10794 | 4.89% |
| 2024-08-28 | 7.98 | 8.07 | -0.14 | -1.71% | 7.76 | 8.33 | 182302 | 14514 | 6.64% |
| 2024-08-27 | 8.48 | 8.21 | -0.12 | -1.44% | 8.19 | 8.58 | 168588 | 14061 | 6.14% |
| 2024-08-26 | 8.50 | 8.33 | -0.43 | -4.91% | 8.22 | 8.58 | 265665 | 22212 | 9.68% |
| 2024-08-23 | 8.80 | 8.76 | 0.35 | 4.16% | 8.72 | 9.25 | 363651 | 32585 | 13.25% |
| 2024-08-22 | 8.35 | 8.41 | 0.06 | 0.72% | 8.29 | 8.58 | 126994 | 10749 | 4.63% |
| 2024-08-21 | 8.28 | 8.35 | 0.03 | 0.36% | 8.23 | 8.52 | 87155 | 7308 | 3.18% |
| 2024-08-20 | 8.38 | 8.32 | -0.10 | -1.19% | 8.19 | 8.38 | 76407 | 6312 | 2.78% |
| 2024-08-19 | 8.34 | 8.42 | 0.12 | 1.45% | 8.24 | 8.47 | 90969 | 7625 | 3.32% |
| 2024-08-16 | 8.23 | 8.30 | 0.02 | 0.24% | 8.23 | 8.35 | 74502 | 6180 | 2.72% |
| 2024-08-15 | 8.20 | 8.28 | 0.05 | 0.61% | 8.08 | 8.34 | 84300 | 6932 | 3.07% |
| 2024-08-14 | 8.24 | 8.23 | -0.07 | -0.84% | 8.20 | 8.30 | 50239 | 4143 | 1.83% |
| 2024-08-13 | 8.23 | 8.30 | 0.07 | 0.85% | 8.14 | 8.30 | 74571 | 6136 | 2.72% |