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 | 10.85 | 11.41 | 0.53 | 4.87% | 10.80 | 11.75 | 177743 | 20164 | 3.49% |
| 2024-11-20 | 10.49 | 10.88 | 0.39 | 3.72% | 10.43 | 11.06 | 75149 | 8101 | 1.48% |
| 2024-11-19 | 10.28 | 10.49 | 0.21 | 2.04% | 10.25 | 10.50 | 68292 | 7067 | 1.34% |
| 2024-11-18 | 10.38 | 10.28 | -0.16 | -1.53% | 10.18 | 10.57 | 68683 | 7108 | 1.35% |
| 2024-11-15 | 10.68 | 10.44 | -0.25 | -2.34% | 10.40 | 10.80 | 65297 | 6955 | 1.28% |
| 2024-11-14 | 11.14 | 10.69 | -0.47 | -4.21% | 10.66 | 11.15 | 99142 | 10763 | 1.95% |
| 2024-11-13 | 11.37 | 11.16 | -0.19 | -1.67% | 10.95 | 11.49 | 93251 | 10402 | 1.83% |
| 2024-11-12 | 11.71 | 11.35 | -0.27 | -2.32% | 11.26 | 11.85 | 114188 | 13175 | 2.24% |
| 2024-11-11 | 11.63 | 11.62 | 0.18 | 1.57% | 11.44 | 11.72 | 94139 | 10897 | 1.85% |
| 2024-11-08 | 11.33 | 11.44 | 0.18 | 1.60% | 11.29 | 11.60 | 120618 | 13807 | 2.37% |
| 2024-11-07 | 11.30 | 11.26 | -0.11 | -0.97% | 11.00 | 11.39 | 109576 | 12254 | 2.15% |
| 2024-11-06 | 11.51 | 11.37 | -0.08 | -0.70% | 11.28 | 11.68 | 106869 | 12204 | 2.10% |
| 2024-11-05 | 10.94 | 11.45 | 0.49 | 4.47% | 10.92 | 11.46 | 99317 | 11200 | 1.95% |
| 2024-11-04 | 10.66 | 10.96 | 0.19 | 1.76% | 10.60 | 11.06 | 78675 | 8583 | 1.55% |
| 2024-11-01 | 11.40 | 10.77 | -0.75 | -6.51% | 10.72 | 11.47 | 145961 | 16073 | 2.87% |
| 2024-10-31 | 11.60 | 11.52 | -0.06 | -0.52% | 11.34 | 11.69 | 142744 | 16380 | 2.81% |
| 2024-10-30 | 11.18 | 11.58 | 0.19 | 1.67% | 11.08 | 11.73 | 147999 | 17026 | 2.91% |
| 2024-10-29 | 11.55 | 11.39 | -0.10 | -0.87% | 11.29 | 12.03 | 190090 | 22148 | 3.74% |
| 2024-10-28 | 11.35 | 11.49 | 0.43 | 3.89% | 11.17 | 11.59 | 139587 | 15915 | 2.74% |
| 2024-10-25 | 10.78 | 11.06 | 0.29 | 2.69% | 10.59 | 11.28 | 156825 | 17160 | 3.08% |
| 2024-10-24 | 11.05 | 10.77 | -0.28 | -2.53% | 10.71 | 11.05 | 91208 | 9886 | 1.79% |
| 2024-10-23 | 10.66 | 11.05 | 0.30 | 2.79% | 10.63 | 11.24 | 156475 | 17246 | 3.08% |
| 2024-10-22 | 11.07 | 10.75 | -0.31 | -2.80% | 10.58 | 11.07 | 182632 | 19602 | 3.59% |
| 2024-10-21 | 10.32 | 11.06 | 0.81 | 7.90% | 10.32 | 11.28 | 280214 | 30841 | 5.51% |
| 2024-10-18 | 10.09 | 10.25 | 0.14 | 1.38% | 9.98 | 10.45 | 108765 | 11163 | 2.14% |
| 2024-10-17 | 10.16 | 10.11 | -0.07 | -0.69% | 10.07 | 10.46 | 99078 | 10137 | 1.95% |
| 2024-10-16 | 9.92 | 10.18 | 0.16 | 1.60% | 9.86 | 10.45 | 124244 | 12597 | 2.44% |
| 2024-10-15 | 9.86 | 10.02 | 0.04 | 0.40% | 9.79 | 10.23 | 92331 | 9283 | 1.81% |
| 2024-10-14 | 9.66 | 9.98 | 0.52 | 5.50% | 9.56 | 10.00 | 94630 | 9299 | 1.86% |
| 2024-10-11 | 9.97 | 9.46 | -0.57 | -5.68% | 9.33 | 9.97 | 128405 | 12367 | 2.52% |
| 2024-10-10 | 10.03 | 10.03 | 0.04 | 0.40% | 9.84 | 10.36 | 96789 | 9803 | 1.90% |
| 2024-10-09 | 10.73 | 9.99 | -0.76 | -7.07% | 9.98 | 10.73 | 111122 | 11427 | 2.18% |
| 2024-10-08 | 10.89 | 10.75 | 0.85 | 8.59% | 10.16 | 10.89 | 176345 | 18713 | 3.47% |
| 2024-09-30 | 9.46 | 9.90 | 0.72 | 7.84% | 9.27 | 9.95 | 129172 | 12490 | 2.54% |
| 2024-09-27 | 8.89 | 9.18 | 0.37 | 4.20% | 8.85 | 9.20 | 50684 | 4588 | 1.00% |
| 2024-09-26 | 8.58 | 8.81 | 0.19 | 2.20% | 8.56 | 8.82 | 51004 | 4453 | 1.00% |
| 2024-09-25 | 8.69 | 8.62 | -0.01 | -0.12% | 8.57 | 8.83 | 71598 | 6228 | 1.41% |
| 2024-09-24 | 8.56 | 8.63 | 0.07 | 0.82% | 8.43 | 8.66 | 72232 | 6185 | 1.42% |
| 2024-09-23 | 8.25 | 8.56 | 0.23 | 2.76% | 8.25 | 8.61 | 62280 | 5279 | 1.22% |
| 2024-09-20 | 8.22 | 8.33 | 0.10 | 1.22% | 8.19 | 8.42 | 50884 | 4217 | 1.00% |
| 2024-09-19 | 8.03 | 8.23 | 0.21 | 2.62% | 7.99 | 8.25 | 40433 | 3290 | 0.79% |
| 2024-09-18 | 8.00 | 8.02 | 0.00 | 0.00% | 7.88 | 8.07 | 27625 | 2202 | 0.54% |
| 2024-09-13 | 8.08 | 8.02 | -0.11 | -1.35% | 8.01 | 8.22 | 35725 | 2890 | 0.70% |
| 2024-09-12 | 8.01 | 8.13 | 0.09 | 1.12% | 8.01 | 8.22 | 33674 | 2747 | 0.66% |
| 2024-09-11 | 8.09 | 8.04 | -0.10 | -1.23% | 8.00 | 8.18 | 37073 | 3001 | 0.73% |
| 2024-09-10 | 8.46 | 8.14 | -0.32 | -3.78% | 8.03 | 8.47 | 86479 | 7076 | 1.70% |
| 2024-09-09 | 8.16 | 8.46 | 0.30 | 3.68% | 8.05 | 8.46 | 71710 | 5951 | 1.41% |
| 2024-09-06 | 8.26 | 8.16 | -0.06 | -0.73% | 8.13 | 8.29 | 24035 | 1963 | 0.47% |
| 2024-09-05 | 8.12 | 8.22 | 0.06 | 0.74% | 8.12 | 8.24 | 21433 | 1753 | 0.42% |
| 2024-09-04 | 8.18 | 8.16 | -0.04 | -0.49% | 8.12 | 8.29 | 26817 | 2196 | 0.53% |
| 2024-09-03 | 8.09 | 8.20 | 0.08 | 0.99% | 8.07 | 8.26 | 27452 | 2241 | 0.54% |
| 2024-09-02 | 8.33 | 8.12 | -0.18 | -2.17% | 8.12 | 8.35 | 31172 | 2566 | 0.61% |
| 2024-08-30 | 8.16 | 8.30 | 0.15 | 1.84% | 8.10 | 8.40 | 32500 | 2694 | 0.64% |
| 2024-08-29 | 7.96 | 8.15 | 0.19 | 2.39% | 7.89 | 8.23 | 28851 | 2344 | 0.57% |
| 2024-08-28 | 7.93 | 7.96 | 0.04 | 0.51% | 7.88 | 8.10 | 23549 | 1884 | 0.46% |
| 2024-08-27 | 8.18 | 7.92 | -0.23 | -2.82% | 7.89 | 8.20 | 23364 | 1870 | 0.46% |
| 2024-08-26 | 8.18 | 8.15 | 0.07 | 0.87% | 8.00 | 8.20 | 25423 | 2069 | 0.50% |
| 2024-08-23 | 8.15 | 8.08 | -0.05 | -0.62% | 8.01 | 8.19 | 22552 | 1822 | 0.44% |
| 2024-08-22 | 8.30 | 8.13 | -0.16 | -1.93% | 8.12 | 8.36 | 21179 | 1745 | 0.42% |
| 2024-08-21 | 8.33 | 8.29 | -0.06 | -0.72% | 8.23 | 8.37 | 19179 | 1590 | 0.38% |
| 2024-08-20 | 8.51 | 8.35 | -0.17 | -2.00% | 8.30 | 8.52 | 25209 | 2111 | 0.50% |
| 2024-08-19 | 8.54 | 8.52 | -0.11 | -1.27% | 8.46 | 8.67 | 31981 | 2735 | 0.63% |
| 2024-08-16 | 8.72 | 8.63 | -0.10 | -1.15% | 8.59 | 8.78 | 29845 | 2586 | 0.59% |
| 2024-08-15 | 8.65 | 8.73 | 0.04 | 0.46% | 8.56 | 8.81 | 31995 | 2786 | 0.63% |
| 2024-08-14 | 8.76 | 8.69 | -0.13 | -1.47% | 8.68 | 8.85 | 19088 | 1666 | 0.38% |
| 2024-08-13 | 8.70 | 8.82 | 0.08 | 0.92% | 8.66 | 8.85 | 19928 | 1745 | 0.39% |