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 | 10.65 | 10.65 | -0.03 | -0.28% | 10.48 | 10.91 | 84828 | 9063 | 2.38% |
| 2024-11-20 | 10.34 | 10.68 | 0.30 | 2.89% | 10.29 | 10.69 | 93773 | 9904 | 2.63% |
| 2024-11-19 | 10.10 | 10.38 | 0.48 | 4.85% | 9.93 | 10.44 | 91290 | 9301 | 2.56% |
| 2024-11-18 | 10.31 | 9.90 | -0.32 | -3.13% | 9.82 | 10.36 | 93423 | 9358 | 2.62% |
| 2024-11-15 | 10.41 | 10.22 | -0.22 | -2.11% | 10.21 | 10.79 | 112646 | 11836 | 3.16% |
| 2024-11-14 | 10.98 | 10.44 | -0.73 | -6.54% | 10.43 | 11.19 | 194953 | 20985 | 5.47% |
| 2024-11-13 | 11.57 | 11.17 | 0.12 | 1.09% | 10.94 | 12.53 | 312994 | 36135 | 8.78% |
| 2024-11-12 | 11.06 | 11.05 | 0.00 | 0.00% | 10.92 | 11.52 | 137078 | 15412 | 3.84% |
| 2024-11-11 | 10.60 | 11.05 | 0.42 | 3.95% | 10.60 | 11.05 | 94273 | 10258 | 2.64% |
| 2024-11-08 | 10.70 | 10.63 | 0.06 | 0.57% | 10.56 | 10.86 | 91564 | 9788 | 2.57% |
| 2024-11-07 | 10.08 | 10.57 | 0.37 | 3.63% | 10.04 | 10.57 | 95686 | 9950 | 2.68% |
| 2024-11-06 | 10.25 | 10.20 | -0.08 | -0.78% | 10.12 | 10.44 | 91893 | 9439 | 2.58% |
| 2024-11-05 | 9.92 | 10.28 | 0.31 | 3.11% | 9.85 | 10.32 | 91350 | 9293 | 2.56% |
| 2024-11-04 | 9.87 | 9.97 | 0.17 | 1.73% | 9.68 | 9.99 | 63652 | 6280 | 1.79% |
| 2024-11-01 | 10.19 | 9.80 | -0.45 | -4.39% | 9.66 | 10.23 | 98165 | 9685 | 2.75% |
| 2024-10-31 | 10.25 | 10.25 | -0.01 | -0.10% | 10.10 | 10.40 | 97015 | 9940 | 2.72% |
| 2024-10-30 | 10.68 | 10.26 | -0.78 | -7.07% | 10.02 | 10.73 | 182986 | 18815 | 5.13% |
| 2024-10-29 | 11.68 | 11.04 | -0.37 | -3.24% | 10.97 | 11.77 | 113853 | 12849 | 3.19% |
| 2024-10-28 | 11.14 | 11.41 | 0.28 | 2.52% | 11.00 | 11.45 | 96830 | 10912 | 2.72% |
| 2024-10-25 | 10.82 | 11.13 | 0.32 | 2.96% | 10.81 | 11.18 | 81732 | 9023 | 2.29% |
| 2024-10-24 | 10.91 | 10.81 | -0.15 | -1.37% | 10.80 | 11.09 | 72900 | 7963 | 2.04% |
| 2024-10-23 | 11.03 | 10.96 | -0.17 | -1.53% | 10.89 | 11.12 | 87758 | 9645 | 2.46% |
| 2024-10-22 | 11.05 | 11.13 | 0.09 | 0.82% | 10.91 | 11.24 | 93960 | 10418 | 2.64% |
| 2024-10-21 | 10.81 | 11.04 | 0.23 | 2.13% | 10.79 | 11.20 | 106717 | 11732 | 2.99% |
| 2024-10-18 | 10.56 | 10.81 | 0.41 | 3.94% | 10.32 | 11.06 | 101780 | 10845 | 2.85% |
| 2024-10-17 | 10.49 | 10.40 | 0.01 | 0.10% | 10.38 | 10.74 | 79340 | 8394 | 2.23% |
| 2024-10-16 | 10.33 | 10.39 | -0.10 | -0.95% | 10.29 | 10.63 | 78205 | 8190 | 2.19% |
| 2024-10-15 | 10.59 | 10.49 | -0.13 | -1.22% | 10.33 | 10.94 | 103890 | 11083 | 2.91% |
| 2024-10-14 | 10.25 | 10.62 | 0.42 | 4.12% | 10.06 | 10.72 | 94742 | 9855 | 2.66% |
| 2024-10-11 | 10.81 | 10.20 | -0.62 | -5.73% | 10.02 | 10.82 | 113010 | 11742 | 3.17% |
| 2024-10-10 | 10.98 | 10.82 | 0.08 | 0.74% | 10.78 | 11.97 | 207790 | 23488 | 5.83% |
| 2024-10-09 | 11.77 | 10.74 | -1.77 | -14.15% | 10.73 | 11.99 | 192250 | 21883 | 5.39% |
| 2024-10-08 | 13.25 | 12.51 | 1.42 | 12.80% | 11.38 | 13.26 | 257373 | 31498 | 7.22% |
| 2024-09-30 | 10.03 | 11.09 | 1.49 | 15.52% | 9.77 | 11.20 | 230084 | 24155 | 6.45% |
| 2024-09-27 | 9.10 | 9.60 | 0.60 | 6.67% | 9.07 | 9.88 | 162405 | 15375 | 4.55% |
| 2024-09-26 | 8.68 | 9.00 | 0.27 | 3.09% | 8.57 | 9.00 | 95256 | 8412 | 2.67% |
| 2024-09-25 | 8.61 | 8.73 | 0.21 | 2.46% | 8.55 | 9.04 | 129830 | 11415 | 3.64% |
| 2024-09-24 | 8.24 | 8.52 | 0.19 | 2.28% | 8.17 | 8.55 | 78581 | 6582 | 2.20% |
| 2024-09-23 | 8.28 | 8.33 | 0.13 | 1.59% | 8.16 | 8.41 | 61446 | 5094 | 1.72% |
| 2024-09-20 | 8.29 | 8.20 | -0.09 | -1.09% | 8.12 | 8.34 | 45376 | 3718 | 1.27% |
| 2024-09-19 | 8.11 | 8.29 | 0.20 | 2.47% | 8.09 | 8.34 | 60528 | 4991 | 1.70% |
| 2024-09-18 | 8.26 | 8.09 | -0.17 | -2.06% | 7.97 | 8.36 | 60192 | 4862 | 1.69% |
| 2024-09-13 | 8.42 | 8.26 | -0.10 | -1.20% | 8.25 | 8.48 | 53014 | 4417 | 1.49% |
| 2024-09-12 | 8.43 | 8.36 | -0.08 | -0.95% | 8.33 | 8.66 | 71726 | 6088 | 3.98% |
| 2024-09-11 | 8.59 | 8.44 | -0.04 | -0.47% | 8.42 | 8.61 | 71118 | 6053 | 3.95% |
| 2024-09-10 | 8.77 | 8.48 | -0.18 | -2.08% | 8.38 | 8.84 | 102286 | 8728 | 5.68% |
| 2024-09-09 | 8.35 | 8.66 | 0.31 | 3.71% | 8.31 | 9.00 | 146307 | 12748 | 8.12% |
| 2024-09-06 | 8.66 | 8.35 | -0.31 | -3.58% | 8.33 | 8.72 | 83450 | 7064 | 4.63% |
| 2024-09-05 | 8.64 | 8.66 | 0.00 | 0.00% | 8.60 | 8.85 | 84055 | 7309 | 4.66% |
| 2024-09-04 | 8.77 | 8.66 | -0.17 | -1.93% | 8.63 | 9.00 | 104524 | 9224 | 5.80% |
| 2024-09-03 | 8.79 | 8.83 | -0.09 | -1.01% | 8.65 | 9.01 | 104056 | 9177 | 5.77% |
| 2024-09-02 | 9.11 | 8.92 | -0.12 | -1.33% | 8.78 | 9.30 | 146277 | 13176 | 8.12% |
| 2024-08-30 | 8.96 | 9.04 | 0.10 | 1.12% | 8.78 | 9.19 | 155281 | 14011 | 8.62% |
| 2024-08-29 | 8.70 | 8.94 | -0.02 | -0.22% | 8.63 | 9.13 | 151405 | 13449 | 8.40% |
| 2024-08-28 | 8.91 | 8.96 | -0.12 | -1.32% | 8.62 | 9.21 | 167023 | 14874 | 9.27% |
| 2024-08-27 | 8.57 | 9.08 | 0.43 | 4.97% | 8.52 | 9.46 | 239750 | 21873 | 13.34% |
| 2024-08-26 | 8.16 | 8.65 | 0.27 | 3.22% | 7.95 | 8.77 | 196848 | 16476 | 10.95% |
| 2024-08-23 | 8.59 | 8.38 | -0.24 | -2.78% | 8.31 | 8.86 | 177581 | 15072 | 9.88% |
| 2024-08-22 | 9.56 | 8.62 | -0.74 | -7.91% | 8.61 | 9.65 | 231307 | 20806 | 12.87% |
| 2024-08-21 | 10.01 | 9.36 | -1.13 | -10.77% | 9.30 | 10.05 | 316159 | 30475 | 17.58% |
| 2024-08-20 | 10.32 | 10.49 | 0.00 | 0.00% | 9.98 | 11.35 | 347752 | 37071 | 19.34% |
| 2024-08-19 | 10.88 | 10.49 | -0.75 | -6.67% | 10.40 | 12.21 | 528646 | 59211 | 29.40% |
| 2024-08-16 | 9.31 | 11.24 | 1.87 | 19.96% | 8.77 | 11.24 | 472131 | 47303 | 26.26% |
| 2024-08-15 | 9.65 | 9.37 | 0.05 | 0.54% | 9.33 | 10.57 | 328225 | 32265 | 18.26% |
| 2024-08-14 | 8.90 | 9.32 | 0.24 | 2.64% | 8.81 | 9.58 | 304754 | 27930 | 16.95% |
| 2024-08-13 | 9.32 | 9.08 | -0.54 | -5.61% | 8.77 | 9.32 | 337176 | 30227 | 18.75% |