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 | 10.95 | 11.02 | 0.31 | 2.89% | 10.86 | 11.37 | 151687 | 16860 | 5.73% |
| 2024-11-20 | 10.40 | 10.71 | 0.24 | 2.29% | 10.37 | 10.76 | 54134 | 5728 | 2.04% |
| 2024-11-19 | 10.14 | 10.47 | 0.32 | 3.15% | 10.14 | 10.50 | 41503 | 4277 | 1.57% |
| 2024-11-18 | 10.44 | 10.15 | -0.25 | -2.40% | 10.05 | 10.55 | 58692 | 6015 | 2.22% |
| 2024-11-15 | 10.64 | 10.40 | -0.26 | -2.44% | 10.40 | 10.82 | 53654 | 5702 | 2.03% |
| 2024-11-14 | 11.01 | 10.66 | -0.39 | -3.53% | 10.65 | 11.09 | 54223 | 5886 | 2.05% |
| 2024-11-13 | 11.04 | 11.05 | -0.03 | -0.27% | 10.72 | 11.21 | 73023 | 8021 | 2.76% |
| 2024-11-12 | 11.30 | 11.08 | -0.11 | -0.98% | 11.00 | 11.33 | 103132 | 11545 | 3.89% |
| 2024-11-11 | 11.08 | 11.19 | 0.16 | 1.45% | 10.91 | 11.19 | 89819 | 9941 | 3.39% |
| 2024-11-08 | 11.25 | 11.03 | -0.12 | -1.08% | 10.99 | 11.32 | 102265 | 11373 | 3.86% |
| 2024-11-07 | 10.81 | 11.15 | 0.21 | 1.92% | 10.81 | 11.15 | 86124 | 9534 | 3.25% |
| 2024-11-06 | 11.10 | 10.94 | -0.16 | -1.44% | 10.84 | 11.16 | 101148 | 11118 | 3.82% |
| 2024-11-05 | 10.85 | 11.10 | 0.22 | 2.02% | 10.76 | 11.10 | 105050 | 11522 | 3.97% |
| 2024-11-04 | 10.85 | 10.88 | 0.13 | 1.21% | 10.72 | 10.92 | 88983 | 9614 | 3.36% |
| 2024-11-01 | 11.40 | 10.75 | -0.60 | -5.29% | 10.65 | 11.42 | 125395 | 13721 | 4.73% |
| 2024-10-31 | 11.42 | 11.35 | -0.17 | -1.48% | 11.26 | 11.61 | 155284 | 17679 | 5.86% |
| 2024-10-30 | 11.94 | 11.52 | -0.30 | -2.54% | 11.38 | 12.00 | 195192 | 22778 | 7.37% |
| 2024-10-29 | 12.70 | 11.82 | -0.39 | -3.19% | 11.78 | 12.95 | 356853 | 44222 | 13.47% |
| 2024-10-28 | 11.56 | 12.21 | 0.53 | 4.54% | 11.25 | 12.38 | 322595 | 38467 | 12.18% |
| 2024-10-25 | 10.90 | 11.68 | 1.02 | 9.57% | 10.73 | 11.97 | 283338 | 32389 | 10.70% |
| 2024-10-24 | 10.52 | 10.66 | 0.16 | 1.52% | 10.52 | 10.90 | 88275 | 9440 | 3.33% |
| 2024-10-23 | 10.75 | 10.50 | -0.22 | -2.05% | 10.47 | 11.04 | 96709 | 10332 | 3.65% |
| 2024-10-22 | 10.35 | 10.72 | 0.32 | 3.08% | 10.29 | 10.86 | 102253 | 10876 | 3.86% |
| 2024-10-21 | 10.38 | 10.40 | 0.01 | 0.10% | 10.21 | 10.52 | 94852 | 9830 | 3.58% |
| 2024-10-18 | 10.05 | 10.39 | 0.33 | 3.28% | 10.01 | 10.53 | 71562 | 7366 | 2.70% |
| 2024-10-17 | 10.25 | 10.06 | -0.16 | -1.57% | 10.06 | 10.41 | 60597 | 6210 | 2.29% |
| 2024-10-16 | 10.08 | 10.22 | -0.02 | -0.20% | 9.93 | 10.60 | 71398 | 7317 | 2.70% |
| 2024-10-15 | 10.11 | 10.24 | 0.04 | 0.39% | 10.08 | 10.75 | 105579 | 10993 | 3.99% |
| 2024-10-14 | 9.86 | 10.20 | 0.34 | 3.45% | 9.67 | 10.24 | 67098 | 6703 | 2.53% |
| 2024-10-11 | 10.19 | 9.86 | -0.32 | -3.14% | 9.72 | 10.29 | 49519 | 4945 | 1.87% |
| 2024-10-10 | 10.26 | 10.18 | 0.13 | 1.29% | 10.00 | 10.69 | 77616 | 7982 | 2.93% |
| 2024-10-09 | 11.20 | 10.05 | -1.65 | -14.10% | 10.04 | 11.20 | 120404 | 12805 | 4.55% |
| 2024-10-08 | 12.50 | 11.70 | 1.02 | 9.55% | 11.01 | 12.78 | 200344 | 23485 | 7.56% |
| 2024-09-30 | 9.80 | 10.68 | 1.18 | 12.42% | 9.63 | 10.84 | 160574 | 16473 | 6.06% |
| 2024-09-27 | 9.44 | 9.50 | 0.50 | 5.56% | 9.16 | 9.67 | 100398 | 9434 | 3.79% |
| 2024-09-26 | 8.65 | 9.00 | 0.31 | 3.57% | 8.61 | 9.00 | 48325 | 4278 | 1.82% |
| 2024-09-25 | 8.75 | 8.69 | -0.03 | -0.34% | 8.69 | 8.89 | 51905 | 4566 | 1.96% |
| 2024-09-24 | 8.47 | 8.72 | 0.30 | 3.56% | 8.34 | 8.86 | 51749 | 4442 | 1.95% |
| 2024-09-23 | 8.40 | 8.42 | 0.00 | 0.00% | 8.38 | 8.52 | 13276 | 1120 | 0.50% |
| 2024-09-20 | 8.41 | 8.42 | 0.00 | 0.00% | 8.34 | 8.45 | 16903 | 1419 | 0.64% |
| 2024-09-19 | 8.22 | 8.42 | 0.28 | 3.44% | 8.16 | 8.45 | 22443 | 1874 | 0.85% |
| 2024-09-18 | 8.25 | 8.14 | -0.06 | -0.73% | 8.00 | 8.28 | 17011 | 1377 | 0.64% |
| 2024-09-13 | 8.33 | 8.20 | -0.13 | -1.56% | 8.20 | 8.35 | 18418 | 1524 | 0.70% |
| 2024-09-12 | 8.53 | 8.33 | -0.08 | -0.95% | 8.33 | 8.59 | 11239 | 946 | 0.42% |
| 2024-09-11 | 8.40 | 8.41 | 0.00 | 0.00% | 8.31 | 8.50 | 11786 | 993 | 0.44% |
| 2024-09-10 | 8.38 | 8.41 | 0.04 | 0.48% | 8.30 | 8.46 | 14971 | 1255 | 0.57% |
| 2024-09-09 | 8.42 | 8.37 | -0.08 | -0.95% | 8.33 | 8.50 | 12825 | 1076 | 0.48% |
| 2024-09-06 | 8.63 | 8.45 | -0.17 | -1.97% | 8.41 | 8.66 | 18294 | 1561 | 0.69% |
| 2024-09-05 | 8.67 | 8.62 | 0.01 | 0.12% | 8.59 | 8.67 | 14443 | 1245 | 0.55% |
| 2024-09-04 | 8.58 | 8.61 | -0.05 | -0.58% | 8.58 | 8.71 | 17869 | 1545 | 0.67% |
| 2024-09-03 | 8.50 | 8.66 | 0.17 | 2.00% | 8.48 | 8.66 | 21877 | 1880 | 0.83% |
| 2024-09-02 | 8.60 | 8.49 | -0.11 | -1.28% | 8.46 | 8.70 | 26392 | 2268 | 1.00% |
| 2024-08-30 | 8.46 | 8.60 | 0.14 | 1.65% | 8.42 | 8.69 | 36311 | 3125 | 1.37% |
| 2024-08-29 | 8.31 | 8.46 | 0.11 | 1.32% | 8.28 | 8.49 | 20378 | 1713 | 0.77% |
| 2024-08-28 | 8.30 | 8.35 | 0.03 | 0.36% | 8.23 | 8.47 | 17667 | 1474 | 0.67% |
| 2024-08-27 | 8.38 | 8.32 | -0.06 | -0.72% | 8.29 | 8.56 | 26884 | 2262 | 1.01% |
| 2024-08-26 | 8.34 | 8.38 | 0.11 | 1.33% | 8.25 | 8.41 | 18383 | 1537 | 0.69% |
| 2024-08-23 | 8.26 | 8.27 | 0.07 | 0.85% | 8.11 | 8.34 | 17466 | 1433 | 0.66% |
| 2024-08-22 | 8.32 | 8.20 | -0.17 | -2.03% | 8.17 | 8.42 | 17762 | 1471 | 0.67% |
| 2024-08-21 | 8.39 | 8.37 | -0.01 | -0.12% | 8.34 | 8.44 | 10367 | 869 | 0.39% |
| 2024-08-20 | 8.55 | 8.38 | -0.18 | -2.10% | 8.34 | 8.59 | 19146 | 1612 | 0.72% |
| 2024-08-19 | 8.65 | 8.56 | -0.09 | -1.04% | 8.53 | 8.72 | 22219 | 1914 | 0.84% |
| 2024-08-16 | 8.80 | 8.65 | -0.12 | -1.37% | 8.65 | 8.82 | 23954 | 2094 | 0.90% |
| 2024-08-15 | 8.71 | 8.77 | 0.07 | 0.80% | 8.57 | 8.82 | 28003 | 2439 | 1.06% |
| 2024-08-14 | 8.73 | 8.70 | -0.03 | -0.34% | 8.70 | 8.78 | 16871 | 1474 | 0.64% |
| 2024-08-13 | 8.60 | 8.73 | 0.08 | 0.92% | 8.58 | 8.73 | 21128 | 1826 | 0.80% |