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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.73 | 10.21 | -0.62 | -5.72% | 10.21 | 10.78 | 194692 | 20414 | 5.76% |
| 2024-11-21 | 10.87 | 10.83 | -0.15 | -1.37% | 10.68 | 10.95 | 184852 | 19932 | 5.46% |
| 2024-11-20 | 10.65 | 10.98 | 0.42 | 3.98% | 10.60 | 11.08 | 244270 | 26630 | 7.22% |
| 2024-11-19 | 10.31 | 10.56 | 0.31 | 3.02% | 10.29 | 10.78 | 176431 | 18508 | 5.22% |
| 2024-11-18 | 10.74 | 10.25 | -0.49 | -4.56% | 10.12 | 10.85 | 212705 | 22083 | 6.29% |
| 2024-11-15 | 10.82 | 10.74 | -0.13 | -1.20% | 10.61 | 11.17 | 236441 | 25667 | 6.99% |
| 2024-11-14 | 11.60 | 10.87 | -0.70 | -6.05% | 10.82 | 11.65 | 296114 | 33109 | 8.75% |
| 2024-11-13 | 11.59 | 11.57 | -0.22 | -1.87% | 11.29 | 11.96 | 366829 | 42600 | 10.84% |
| 2024-11-12 | 11.35 | 11.79 | 0.40 | 3.51% | 11.29 | 12.40 | 579401 | 68735 | 17.13% |
| 2024-11-11 | 11.21 | 11.39 | 0.12 | 1.06% | 11.00 | 11.49 | 326701 | 36710 | 9.66% |
| 2024-11-08 | 11.70 | 11.27 | -0.41 | -3.51% | 11.27 | 11.76 | 373636 | 42796 | 11.04% |
| 2024-11-07 | 11.38 | 11.68 | 0.20 | 1.74% | 11.20 | 11.76 | 409069 | 47401 | 12.09% |
| 2024-11-06 | 11.20 | 11.48 | 0.22 | 1.95% | 11.01 | 11.58 | 420291 | 47701 | 12.42% |
| 2024-11-05 | 10.75 | 11.26 | 0.41 | 3.78% | 10.70 | 11.40 | 400312 | 44664 | 11.83% |
| 2024-11-04 | 10.52 | 10.85 | 0.13 | 1.21% | 10.39 | 10.99 | 293963 | 31402 | 8.69% |
| 2024-11-01 | 10.25 | 10.72 | 0.37 | 3.57% | 9.92 | 11.18 | 445910 | 47167 | 13.18% |
| 2024-10-31 | 10.50 | 10.35 | -0.31 | -2.91% | 10.25 | 10.55 | 329188 | 34167 | 9.73% |
| 2024-10-30 | 10.60 | 10.66 | -0.19 | -1.75% | 10.49 | 10.90 | 264355 | 28166 | 7.81% |
| 2024-10-29 | 11.39 | 10.85 | -0.77 | -6.63% | 10.80 | 11.60 | 468791 | 52130 | 13.86% |
| 2024-10-28 | 11.24 | 11.62 | 0.03 | 0.26% | 10.86 | 11.95 | 564590 | 64152 | 16.69% |
| 2024-10-25 | 11.40 | 11.59 | -0.27 | -2.28% | 11.13 | 11.83 | 641758 | 73393 | 18.97% |
| 2024-10-24 | 10.49 | 11.86 | 1.37 | 13.06% | 10.43 | 12.57 | 846550 | 99355 | 25.02% |
| 2024-10-23 | 10.60 | 10.49 | -0.22 | -2.05% | 10.39 | 10.64 | 273198 | 28720 | 8.08% |
| 2024-10-22 | 10.22 | 10.71 | 0.40 | 3.88% | 10.22 | 10.84 | 387428 | 40980 | 11.45% |
| 2024-10-21 | 10.19 | 10.31 | 0.13 | 1.28% | 10.08 | 10.48 | 343084 | 35197 | 10.14% |
| 2024-10-18 | 9.78 | 10.18 | 0.29 | 2.93% | 9.74 | 10.45 | 312461 | 31457 | 9.24% |
| 2024-10-17 | 10.00 | 9.89 | -0.01 | -0.10% | 9.84 | 10.20 | 217394 | 21792 | 6.43% |
| 2024-10-16 | 9.75 | 9.90 | -0.08 | -0.80% | 9.67 | 10.08 | 199139 | 19698 | 5.89% |
| 2024-10-15 | 10.06 | 9.98 | -0.16 | -1.58% | 9.83 | 10.46 | 298757 | 30254 | 8.83% |
| 2024-10-14 | 9.95 | 10.14 | 0.21 | 2.11% | 9.64 | 10.18 | 279647 | 27824 | 8.27% |
| 2024-10-11 | 10.52 | 9.93 | -0.67 | -6.32% | 9.77 | 10.53 | 289457 | 29092 | 8.56% |
| 2024-10-10 | 10.55 | 10.60 | 0.19 | 1.83% | 10.52 | 11.30 | 367020 | 39806 | 10.85% |
| 2024-10-09 | 11.85 | 10.41 | -2.29 | -18.03% | 10.36 | 11.96 | 539087 | 60467 | 15.94% |
| 2024-10-08 | 13.48 | 12.70 | 1.36 | 11.99% | 11.37 | 13.48 | 735270 | 90829 | 21.73% |
| 2024-09-30 | 10.05 | 11.34 | 1.77 | 18.50% | 9.81 | 11.39 | 634887 | 67218 | 18.77% |
| 2024-09-27 | 9.00 | 9.57 | 0.80 | 9.12% | 8.83 | 9.98 | 477829 | 44914 | 14.12% |
| 2024-09-26 | 8.35 | 8.77 | 0.27 | 3.18% | 8.27 | 8.84 | 394315 | 33863 | 11.66% |
| 2024-09-25 | 8.02 | 8.50 | 0.48 | 5.99% | 7.99 | 9.05 | 456205 | 38378 | 13.49% |
| 2024-09-24 | 7.76 | 8.02 | 0.22 | 2.82% | 7.63 | 8.02 | 294528 | 23039 | 8.71% |
| 2024-09-23 | 7.61 | 7.80 | 0.27 | 3.59% | 7.61 | 7.95 | 254685 | 19911 | 7.53% |
| 2024-09-20 | 7.68 | 7.53 | -0.14 | -1.83% | 7.48 | 7.71 | 149865 | 11304 | 4.43% |
| 2024-09-19 | 7.59 | 7.67 | 0.20 | 2.68% | 7.43 | 7.85 | 194713 | 14862 | 5.76% |
| 2024-09-18 | 7.76 | 7.47 | -0.34 | -4.35% | 7.43 | 7.76 | 199362 | 15034 | 5.89% |
| 2024-09-13 | 8.15 | 7.81 | -0.41 | -4.99% | 7.81 | 8.26 | 265776 | 21138 | 7.86% |
| 2024-09-12 | 7.71 | 8.22 | 0.41 | 5.25% | 7.71 | 8.57 | 434883 | 35898 | 12.86% |
| 2024-09-11 | 7.91 | 7.81 | -0.20 | -2.50% | 7.77 | 8.03 | 213621 | 16840 | 6.31% |
| 2024-09-10 | 8.31 | 8.01 | -0.26 | -3.14% | 7.82 | 8.51 | 285353 | 23018 | 8.44% |
| 2024-09-09 | 8.50 | 8.27 | -0.44 | -5.05% | 8.11 | 8.66 | 280209 | 23466 | 8.28% |
| 2024-09-06 | 8.83 | 8.71 | 0.14 | 1.63% | 8.70 | 9.25 | 379650 | 33857 | 11.22% |
| 2024-09-05 | 8.51 | 8.57 | 0.00 | 0.00% | 8.46 | 8.86 | 214131 | 18488 | 6.33% |
| 2024-09-04 | 8.91 | 8.57 | -0.46 | -5.09% | 8.57 | 8.97 | 315594 | 27566 | 9.33% |
| 2024-09-03 | 9.25 | 9.03 | -0.35 | -3.73% | 9.02 | 9.28 | 290147 | 26487 | 8.58% |
| 2024-09-02 | 9.28 | 9.38 | 0.11 | 1.19% | 9.02 | 9.53 | 402067 | 37519 | 11.89% |
| 2024-08-30 | 9.27 | 9.27 | -0.21 | -2.22% | 9.15 | 9.47 | 421070 | 39203 | 12.45% |
| 2024-08-29 | 8.75 | 9.48 | -0.85 | -8.23% | 8.75 | 10.00 | 564736 | 52418 | 16.69% |
| 2024-08-28 | 10.30 | 10.33 | -0.44 | -4.09% | 10.08 | 11.04 | 466287 | 48655 | 13.78% |
| 2024-08-27 | 9.81 | 10.77 | 0.84 | 8.46% | 9.81 | 11.45 | 629546 | 68031 | 18.61% |
| 2024-08-26 | 10.00 | 9.93 | -0.38 | -3.69% | 9.38 | 10.09 | 489205 | 47427 | 14.46% |
| 2024-08-23 | 9.96 | 10.31 | 0.20 | 1.98% | 9.69 | 10.64 | 492704 | 50179 | 14.56% |
| 2024-08-22 | 11.40 | 10.11 | -1.02 | -9.16% | 10.09 | 11.62 | 583445 | 62063 | 17.25% |
| 2024-08-21 | 11.30 | 11.13 | -1.02 | -8.40% | 10.71 | 11.95 | 680512 | 76771 | 20.12% |
| 2024-08-20 | 10.88 | 12.15 | 0.57 | 4.92% | 10.88 | 13.23 | 904025 | 109381 | 26.72% |
| 2024-08-19 | 11.06 | 11.58 | 1.14 | 10.92% | 11.06 | 12.49 | 975086 | 114100 | 28.82% |
| 2024-08-16 | 8.70 | 10.44 | 1.74 | 20.00% | 8.49 | 10.44 | 639961 | 60839 | 18.92% |
| 2024-08-15 | 8.77 | 8.70 | 0.13 | 1.52% | 8.64 | 9.09 | 243145 | 21381 | 7.19% |