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 | 10.96 | 10.91 | -0.06 | -0.55% | 10.76 | 11.05 | 86416 | 9403 | 1.56% |
| 2024-11-20 | 10.80 | 10.97 | 0.18 | 1.67% | 10.66 | 11.10 | 118247 | 12871 | 2.14% |
| 2024-11-19 | 10.73 | 10.79 | 0.06 | 0.56% | 10.36 | 10.81 | 98746 | 10508 | 1.79% |
| 2024-11-18 | 10.70 | 10.73 | 0.12 | 1.13% | 10.54 | 11.02 | 110434 | 11851 | 2.00% |
| 2024-11-15 | 10.74 | 10.61 | -0.31 | -2.84% | 10.54 | 11.21 | 140010 | 15133 | 2.53% |
| 2024-11-14 | 11.77 | 10.92 | -0.98 | -8.24% | 10.86 | 11.80 | 227250 | 25318 | 4.11% |
| 2024-11-13 | 12.45 | 11.90 | -0.72 | -5.71% | 11.77 | 12.90 | 343869 | 42302 | 6.22% |
| 2024-11-12 | 11.30 | 12.62 | 1.15 | 10.03% | 11.29 | 12.62 | 329163 | 38955 | 5.95% |
| 2024-11-11 | 12.00 | 11.47 | 0.54 | 4.94% | 11.37 | 12.00 | 299013 | 34859 | 5.41% |
| 2024-11-08 | 10.66 | 10.93 | 0.31 | 2.92% | 10.56 | 11.25 | 222089 | 24147 | 4.02% |
| 2024-11-07 | 10.36 | 10.62 | -0.07 | -0.65% | 10.32 | 10.64 | 195043 | 20448 | 3.53% |
| 2024-11-06 | 10.24 | 10.69 | 0.47 | 4.60% | 10.13 | 11.24 | 285784 | 31009 | 5.17% |
| 2024-11-05 | 10.07 | 10.22 | 0.15 | 1.49% | 10.00 | 10.24 | 77754 | 7907 | 1.41% |
| 2024-11-04 | 9.66 | 10.07 | 0.32 | 3.28% | 9.66 | 10.15 | 52853 | 5295 | 0.96% |
| 2024-11-01 | 10.08 | 9.75 | -0.33 | -3.27% | 9.65 | 10.10 | 63562 | 6242 | 1.15% |
| 2024-10-31 | 9.93 | 10.08 | 0.09 | 0.90% | 9.89 | 10.12 | 61991 | 6218 | 1.12% |
| 2024-10-30 | 9.87 | 9.99 | -0.03 | -0.30% | 9.87 | 10.14 | 44927 | 4500 | 0.81% |
| 2024-10-29 | 10.26 | 10.02 | -0.24 | -2.34% | 9.98 | 10.30 | 73333 | 7410 | 1.33% |
| 2024-10-28 | 9.96 | 10.26 | 0.38 | 3.85% | 9.89 | 10.26 | 82301 | 8326 | 1.49% |
| 2024-10-25 | 9.82 | 9.88 | 0.08 | 0.82% | 9.72 | 9.91 | 60320 | 5934 | 1.09% |
| 2024-10-24 | 9.83 | 9.80 | 0.00 | 0.00% | 9.63 | 9.92 | 55281 | 5386 | 1.00% |
| 2024-10-23 | 9.75 | 9.80 | 0.14 | 1.45% | 9.57 | 9.94 | 73031 | 7161 | 1.32% |
| 2024-10-22 | 9.41 | 9.66 | 0.22 | 2.33% | 9.41 | 9.73 | 76341 | 7344 | 1.38% |
| 2024-10-21 | 9.44 | 9.44 | -0.01 | -0.11% | 9.36 | 9.52 | 75321 | 7116 | 1.36% |
| 2024-10-18 | 9.22 | 9.45 | 0.16 | 1.72% | 9.22 | 9.54 | 68157 | 6423 | 1.23% |
| 2024-10-17 | 9.42 | 9.29 | -0.12 | -1.28% | 9.22 | 9.54 | 57896 | 5424 | 1.05% |
| 2024-10-16 | 9.39 | 9.41 | -0.10 | -1.05% | 9.33 | 9.52 | 50712 | 4775 | 0.92% |
| 2024-10-15 | 9.65 | 9.51 | -0.14 | -1.45% | 9.51 | 9.72 | 56598 | 5440 | 1.02% |
| 2024-10-14 | 9.70 | 9.65 | 0.05 | 0.52% | 9.51 | 9.73 | 59356 | 5710 | 1.07% |
| 2024-10-11 | 9.71 | 9.60 | -0.12 | -1.23% | 9.52 | 9.85 | 78881 | 7635 | 1.43% |
| 2024-10-10 | 9.57 | 9.72 | 0.16 | 1.67% | 9.52 | 9.95 | 84536 | 8243 | 1.53% |
| 2024-10-09 | 10.39 | 9.56 | -0.99 | -9.38% | 9.55 | 10.39 | 119587 | 11863 | 2.16% |
| 2024-10-08 | 11.22 | 10.55 | 0.33 | 3.23% | 10.02 | 11.22 | 216195 | 22987 | 3.91% |
| 2024-09-30 | 9.80 | 10.22 | 0.70 | 7.35% | 9.57 | 10.35 | 198868 | 19882 | 3.60% |
| 2024-09-27 | 9.42 | 9.52 | 0.23 | 2.48% | 9.25 | 9.62 | 115124 | 10895 | 2.08% |
| 2024-09-26 | 9.18 | 9.29 | -0.01 | -0.11% | 9.13 | 9.30 | 102810 | 9490 | 1.86% |
| 2024-09-25 | 9.15 | 9.30 | 0.05 | 0.54% | 9.04 | 9.36 | 160873 | 14857 | 2.91% |
| 2024-09-24 | 8.94 | 9.25 | 0.16 | 1.76% | 8.82 | 9.55 | 208757 | 19112 | 3.77% |
| 2024-09-23 | 8.25 | 9.09 | 0.83 | 10.05% | 8.22 | 9.09 | 113630 | 10126 | 2.05% |
| 2024-09-20 | 8.26 | 8.26 | 0.00 | 0.00% | 8.20 | 8.32 | 14004 | 1157 | 0.25% |
| 2024-09-19 | 8.00 | 8.26 | 0.29 | 3.64% | 7.97 | 8.27 | 24703 | 2018 | 0.45% |
| 2024-09-18 | 8.00 | 7.97 | -0.03 | -0.38% | 7.88 | 8.03 | 18552 | 1475 | 0.34% |
| 2024-09-13 | 8.10 | 8.00 | -0.10 | -1.23% | 7.99 | 8.15 | 17712 | 1424 | 0.40% |
| 2024-09-12 | 8.14 | 8.10 | -0.04 | -0.49% | 8.09 | 8.24 | 12501 | 1019 | 0.28% |
| 2024-09-11 | 8.24 | 8.14 | -0.13 | -1.57% | 8.12 | 8.28 | 13037 | 1069 | 0.29% |
| 2024-09-10 | 8.30 | 8.27 | -0.01 | -0.12% | 8.14 | 8.32 | 14346 | 1179 | 0.32% |
| 2024-09-09 | 8.24 | 8.28 | 0.01 | 0.12% | 8.11 | 8.33 | 18854 | 1554 | 0.42% |
| 2024-09-06 | 8.34 | 8.27 | -0.06 | -0.72% | 8.25 | 8.42 | 16862 | 1405 | 0.38% |
| 2024-09-05 | 8.33 | 8.33 | 0.01 | 0.12% | 8.29 | 8.38 | 16608 | 1384 | 0.37% |
| 2024-09-04 | 8.26 | 8.32 | 0.04 | 0.48% | 8.23 | 8.37 | 18284 | 1518 | 0.41% |
| 2024-09-03 | 8.16 | 8.28 | 0.11 | 1.35% | 8.16 | 8.30 | 13998 | 1155 | 0.31% |
| 2024-09-02 | 8.29 | 8.17 | -0.13 | -1.57% | 8.17 | 8.34 | 20523 | 1697 | 0.46% |
| 2024-08-30 | 8.12 | 8.30 | 0.16 | 1.97% | 8.10 | 8.38 | 25149 | 2085 | 0.57% |
| 2024-08-29 | 8.08 | 8.14 | 0.05 | 0.62% | 7.97 | 8.19 | 22315 | 1803 | 0.50% |
| 2024-08-28 | 8.08 | 8.09 | 0.01 | 0.12% | 8.03 | 8.16 | 11030 | 893 | 0.25% |
| 2024-08-27 | 8.23 | 8.08 | -0.15 | -1.82% | 8.07 | 8.24 | 12647 | 1027 | 0.28% |
| 2024-08-26 | 8.12 | 8.23 | 0.10 | 1.23% | 8.09 | 8.27 | 13097 | 1074 | 0.29% |
| 2024-08-23 | 8.12 | 8.13 | 0.01 | 0.12% | 8.02 | 8.14 | 15703 | 1269 | 0.35% |
| 2024-08-22 | 8.36 | 8.19 | -0.17 | -2.03% | 8.18 | 8.39 | 14455 | 1192 | 0.33% |
| 2024-08-21 | 8.34 | 8.36 | 0.01 | 0.12% | 8.27 | 8.41 | 13594 | 1135 | 0.31% |
| 2024-08-20 | 8.56 | 8.35 | -0.23 | -2.68% | 8.31 | 8.58 | 24249 | 2037 | 0.55% |
| 2024-08-19 | 8.69 | 8.58 | -0.11 | -1.27% | 8.56 | 8.70 | 18619 | 1605 | 0.42% |
| 2024-08-16 | 8.68 | 8.69 | 0.01 | 0.12% | 8.66 | 8.88 | 22826 | 1992 | 0.51% |
| 2024-08-15 | 8.50 | 8.68 | 0.18 | 2.12% | 8.40 | 8.70 | 32545 | 2798 | 0.73% |
| 2024-08-14 | 8.54 | 8.50 | -0.02 | -0.23% | 8.48 | 8.61 | 18565 | 1584 | 0.42% |
| 2024-08-13 | 8.43 | 8.52 | 0.05 | 0.59% | 8.42 | 8.55 | 13921 | 1181 | 0.31% |