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 | 10.68 | 10.53 | -0.15 | -1.40% | 10.44 | 10.72 | 261075 | 27582 | 1.74% |
| 2024-11-20 | 10.56 | 10.68 | 0.10 | 0.95% | 10.40 | 10.90 | 325165 | 34495 | 2.16% |
| 2024-11-19 | 10.47 | 10.58 | 0.11 | 1.05% | 10.23 | 10.60 | 362917 | 37799 | 2.42% |
| 2024-11-18 | 10.86 | 10.47 | -0.44 | -4.03% | 10.33 | 11.04 | 363616 | 38580 | 2.42% |
| 2024-11-15 | 11.29 | 10.91 | -0.45 | -3.96% | 10.86 | 11.39 | 300840 | 33500 | 2.00% |
| 2024-11-14 | 11.70 | 11.36 | -0.40 | -3.40% | 11.30 | 11.74 | 281404 | 32279 | 1.87% |
| 2024-11-13 | 11.70 | 11.76 | -0.05 | -0.42% | 11.48 | 11.97 | 303124 | 35493 | 2.02% |
| 2024-11-12 | 12.34 | 11.81 | -0.59 | -4.76% | 11.70 | 12.39 | 586767 | 70484 | 3.91% |
| 2024-11-11 | 12.05 | 12.40 | 0.49 | 4.11% | 11.81 | 12.67 | 796712 | 97195 | 5.30% |
| 2024-11-08 | 11.75 | 11.91 | 0.25 | 2.14% | 11.70 | 12.19 | 500230 | 59729 | 3.33% |
| 2024-11-07 | 11.67 | 11.66 | -0.31 | -2.59% | 11.37 | 11.80 | 506260 | 58546 | 3.37% |
| 2024-11-06 | 11.75 | 11.97 | 0.41 | 3.55% | 11.39 | 12.24 | 708587 | 83663 | 4.72% |
| 2024-11-05 | 11.06 | 11.56 | 0.54 | 4.90% | 11.02 | 11.65 | 469457 | 53839 | 3.12% |
| 2024-11-04 | 10.82 | 11.02 | 0.14 | 1.29% | 10.82 | 11.25 | 222778 | 24589 | 1.48% |
| 2024-11-01 | 11.26 | 10.88 | -0.51 | -4.48% | 10.65 | 11.38 | 344800 | 37670 | 2.29% |
| 2024-10-31 | 11.35 | 11.39 | 0.08 | 0.71% | 11.12 | 11.41 | 258109 | 29149 | 1.72% |
| 2024-10-30 | 11.23 | 11.31 | -0.06 | -0.53% | 11.15 | 11.64 | 302988 | 34470 | 2.02% |
| 2024-10-29 | 11.65 | 11.37 | -0.29 | -2.49% | 11.34 | 11.94 | 411738 | 47853 | 2.74% |
| 2024-10-28 | 11.51 | 11.66 | 0.18 | 1.57% | 11.42 | 11.95 | 408733 | 47584 | 2.72% |
| 2024-10-25 | 11.25 | 11.48 | 0.27 | 2.41% | 11.12 | 11.66 | 408180 | 46837 | 2.72% |
| 2024-10-24 | 11.28 | 11.21 | -0.14 | -1.23% | 10.90 | 11.28 | 268580 | 29772 | 1.79% |
| 2024-10-23 | 11.05 | 11.35 | 0.31 | 2.81% | 10.96 | 11.65 | 494613 | 56394 | 3.29% |
| 2024-10-22 | 11.25 | 11.04 | -0.36 | -3.16% | 10.79 | 11.38 | 407099 | 44794 | 2.71% |
| 2024-10-21 | 11.22 | 11.40 | 0.41 | 3.73% | 11.22 | 11.80 | 546800 | 63028 | 3.64% |
| 2024-10-18 | 10.44 | 10.99 | 0.48 | 4.57% | 10.30 | 11.24 | 405292 | 43790 | 2.70% |
| 2024-10-17 | 10.58 | 10.51 | -0.07 | -0.66% | 10.49 | 10.78 | 297613 | 31577 | 1.98% |
| 2024-10-16 | 10.78 | 10.58 | -0.32 | -2.94% | 10.45 | 10.88 | 293307 | 31266 | 1.95% |
| 2024-10-15 | 10.67 | 10.90 | 0.08 | 0.74% | 10.60 | 11.15 | 481155 | 52485 | 3.20% |
| 2024-10-14 | 10.34 | 10.82 | 0.65 | 6.39% | 10.26 | 10.89 | 507590 | 54008 | 3.38% |
| 2024-10-11 | 11.00 | 10.17 | -0.86 | -7.80% | 10.03 | 11.00 | 534024 | 55120 | 3.55% |
| 2024-10-10 | 11.65 | 11.03 | -0.45 | -3.92% | 10.97 | 11.74 | 539473 | 61020 | 3.59% |
| 2024-10-09 | 11.68 | 11.48 | -0.43 | -3.61% | 11.26 | 12.21 | 656923 | 76437 | 4.37% |
| 2024-10-08 | 12.00 | 11.91 | 1.00 | 9.17% | 11.25 | 12.00 | 851825 | 100566 | 5.67% |
| 2024-09-30 | 10.50 | 10.91 | 0.91 | 9.10% | 10.08 | 10.93 | 601138 | 63676 | 4.00% |
| 2024-09-27 | 9.48 | 10.00 | 0.57 | 6.04% | 9.35 | 10.06 | 330597 | 32125 | 2.20% |
| 2024-09-26 | 9.26 | 9.43 | 0.13 | 1.40% | 9.09 | 9.44 | 301481 | 28039 | 2.01% |
| 2024-09-25 | 9.03 | 9.30 | 0.25 | 2.76% | 9.03 | 9.52 | 424057 | 39305 | 2.82% |
| 2024-09-24 | 9.06 | 9.05 | -0.03 | -0.33% | 8.90 | 9.19 | 360478 | 32543 | 2.40% |
| 2024-09-23 | 8.98 | 9.08 | 0.12 | 1.34% | 8.96 | 9.36 | 301847 | 27636 | 2.01% |
| 2024-09-20 | 8.96 | 8.96 | -0.07 | -0.78% | 8.82 | 9.15 | 209859 | 18850 | 1.40% |
| 2024-09-19 | 8.93 | 9.03 | 0.13 | 1.46% | 8.62 | 9.08 | 270490 | 23974 | 1.80% |
| 2024-09-18 | 8.75 | 8.90 | 0.36 | 4.22% | 8.64 | 9.17 | 383124 | 34209 | 2.55% |
| 2024-09-13 | 8.49 | 8.54 | 0.11 | 1.30% | 8.47 | 8.84 | 250384 | 21725 | 1.67% |
| 2024-09-12 | 8.49 | 8.43 | -0.03 | -0.35% | 8.41 | 8.56 | 85730 | 7263 | 0.57% |
| 2024-09-11 | 8.53 | 8.46 | -0.09 | -1.05% | 8.41 | 8.62 | 97198 | 8280 | 0.65% |
| 2024-09-10 | 8.58 | 8.55 | -0.05 | -0.58% | 8.36 | 8.59 | 118607 | 10048 | 0.79% |
| 2024-09-09 | 8.20 | 8.60 | 0.32 | 3.86% | 8.15 | 8.73 | 236212 | 20039 | 1.57% |
| 2024-09-06 | 8.53 | 8.28 | -0.22 | -2.59% | 8.21 | 8.54 | 133687 | 11174 | 0.89% |
| 2024-09-05 | 8.49 | 8.50 | 0.03 | 0.35% | 8.43 | 8.58 | 69339 | 5898 | 0.46% |
| 2024-09-04 | 8.67 | 8.47 | -0.27 | -3.09% | 8.42 | 8.75 | 131449 | 11239 | 0.88% |
| 2024-09-03 | 8.72 | 8.74 | 0.02 | 0.23% | 8.66 | 8.86 | 106940 | 9360 | 0.71% |
| 2024-09-02 | 8.81 | 8.72 | -0.12 | -1.36% | 8.71 | 8.94 | 149495 | 13215 | 1.00% |
| 2024-08-30 | 8.88 | 8.84 | -0.05 | -0.56% | 8.73 | 8.93 | 220353 | 19467 | 1.47% |
| 2024-08-29 | 8.21 | 8.89 | 0.64 | 7.76% | 8.20 | 9.08 | 400270 | 34940 | 2.66% |
| 2024-08-28 | 7.95 | 8.25 | 0.26 | 3.25% | 7.93 | 8.31 | 174002 | 14226 | 1.16% |
| 2024-08-27 | 8.04 | 7.99 | -0.05 | -0.62% | 7.96 | 8.08 | 83117 | 6653 | 0.55% |
| 2024-08-26 | 8.13 | 8.04 | -0.09 | -1.11% | 7.98 | 8.15 | 155313 | 12503 | 1.03% |
| 2024-08-23 | 8.27 | 8.13 | -0.14 | -1.69% | 8.08 | 8.29 | 96932 | 7902 | 0.65% |
| 2024-08-22 | 8.15 | 8.27 | 0.06 | 0.73% | 8.02 | 8.40 | 178919 | 14728 | 1.19% |
| 2024-08-21 | 8.18 | 8.21 | 0.03 | 0.37% | 8.13 | 8.35 | 156769 | 12917 | 1.04% |
| 2024-08-20 | 8.21 | 8.18 | -0.03 | -0.37% | 8.03 | 8.25 | 152188 | 12337 | 1.01% |
| 2024-08-19 | 8.18 | 8.21 | 0.01 | 0.12% | 8.15 | 8.29 | 95439 | 7844 | 0.64% |
| 2024-08-16 | 8.35 | 8.20 | -0.08 | -0.97% | 8.16 | 8.35 | 108722 | 8931 | 0.72% |
| 2024-08-15 | 8.22 | 8.28 | 0.03 | 0.36% | 8.17 | 8.36 | 122056 | 10092 | 0.81% |
| 2024-08-14 | 8.36 | 8.25 | -0.16 | -1.90% | 8.22 | 8.39 | 143991 | 11923 | 0.96% |
| 2024-08-13 | 8.28 | 8.41 | 0.11 | 1.33% | 8.26 | 8.41 | 127723 | 10656 | 0.85% |