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 | 11.02 | 11.05 | 0.03 | 0.27% | 10.89 | 11.20 | 186654 | 20589 | 1.47% |
| 2024-11-20 | 10.69 | 11.02 | 0.31 | 2.89% | 10.62 | 11.16 | 221071 | 24143 | 1.75% |
| 2024-11-19 | 10.48 | 10.71 | 0.24 | 2.29% | 10.38 | 10.73 | 173341 | 18246 | 1.37% |
| 2024-11-18 | 11.13 | 10.47 | -0.61 | -5.51% | 10.39 | 11.19 | 287221 | 30390 | 2.27% |
| 2024-11-15 | 11.15 | 11.08 | -0.11 | -0.98% | 11.07 | 11.59 | 264213 | 29964 | 2.09% |
| 2024-11-14 | 11.50 | 11.19 | -0.32 | -2.78% | 11.14 | 11.66 | 224605 | 25537 | 1.77% |
| 2024-11-13 | 11.30 | 11.51 | 0.23 | 2.04% | 11.17 | 11.71 | 260054 | 29914 | 2.05% |
| 2024-11-12 | 11.82 | 11.28 | -0.40 | -3.42% | 11.15 | 11.88 | 355329 | 40924 | 2.81% |
| 2024-11-11 | 11.04 | 11.68 | 0.62 | 5.61% | 11.01 | 11.75 | 449771 | 51832 | 3.55% |
| 2024-11-08 | 11.38 | 11.06 | -0.28 | -2.47% | 11.02 | 11.45 | 301382 | 33796 | 2.38% |
| 2024-11-07 | 11.08 | 11.34 | 0.20 | 1.80% | 11.01 | 11.37 | 312534 | 35086 | 2.47% |
| 2024-11-06 | 11.00 | 11.14 | 0.14 | 1.27% | 10.88 | 11.29 | 336382 | 37212 | 2.66% |
| 2024-11-05 | 10.82 | 11.00 | 0.16 | 1.48% | 10.75 | 11.11 | 230351 | 25358 | 1.82% |
| 2024-11-04 | 10.43 | 10.84 | 0.34 | 3.24% | 10.42 | 10.88 | 178397 | 19120 | 1.41% |
| 2024-11-01 | 10.91 | 10.50 | -0.44 | -4.02% | 10.45 | 10.93 | 296936 | 31697 | 2.35% |
| 2024-10-31 | 10.83 | 10.94 | 0.03 | 0.27% | 10.74 | 11.11 | 318659 | 34841 | 2.52% |
| 2024-10-30 | 10.92 | 10.91 | -0.06 | -0.55% | 10.74 | 11.09 | 232903 | 25412 | 1.84% |
| 2024-10-29 | 11.45 | 10.97 | -0.29 | -2.58% | 10.95 | 11.46 | 320786 | 35711 | 2.53% |
| 2024-10-28 | 10.86 | 11.26 | 0.41 | 3.78% | 10.86 | 11.50 | 428159 | 48068 | 3.38% |
| 2024-10-25 | 10.71 | 10.85 | 0.14 | 1.31% | 10.64 | 11.00 | 328103 | 35470 | 2.59% |
| 2024-10-24 | 10.68 | 10.71 | -0.38 | -3.43% | 10.38 | 10.98 | 525050 | 55815 | 4.15% |
| 2024-10-23 | 10.48 | 11.09 | 0.50 | 4.72% | 10.38 | 11.65 | 838617 | 94222 | 6.63% |
| 2024-10-22 | 11.15 | 10.59 | 0.04 | 0.38% | 10.53 | 11.15 | 457592 | 49485 | 3.62% |
| 2024-10-21 | 10.26 | 10.55 | 0.32 | 3.13% | 10.26 | 10.79 | 281647 | 29753 | 2.23% |
| 2024-10-18 | 10.01 | 10.23 | 0.13 | 1.29% | 9.92 | 10.45 | 269429 | 27441 | 2.13% |
| 2024-10-17 | 10.17 | 10.10 | -0.08 | -0.79% | 10.07 | 10.35 | 168947 | 17303 | 1.33% |
| 2024-10-16 | 9.85 | 10.18 | 0.19 | 1.90% | 9.79 | 10.29 | 186467 | 18837 | 1.47% |
| 2024-10-15 | 10.15 | 9.99 | -0.22 | -2.15% | 9.96 | 10.35 | 184842 | 18773 | 1.46% |
| 2024-10-14 | 9.83 | 10.21 | 0.38 | 3.87% | 9.59 | 10.33 | 219041 | 21859 | 1.73% |
| 2024-10-11 | 10.16 | 9.83 | -0.50 | -4.84% | 9.69 | 10.38 | 259275 | 26018 | 2.05% |
| 2024-10-10 | 11.35 | 10.33 | -0.11 | -1.05% | 10.33 | 11.35 | 398001 | 42621 | 3.14% |
| 2024-10-09 | 10.80 | 10.44 | -0.69 | -6.20% | 10.25 | 11.23 | 382411 | 41085 | 3.02% |
| 2024-10-08 | 11.45 | 11.13 | 0.71 | 6.81% | 10.30 | 11.46 | 555977 | 60914 | 4.39% |
| 2024-09-30 | 10.30 | 10.42 | 0.78 | 8.09% | 9.93 | 10.52 | 426026 | 43878 | 3.37% |
| 2024-09-27 | 9.05 | 9.64 | 0.75 | 8.44% | 9.03 | 9.69 | 187844 | 17492 | 1.48% |
| 2024-09-26 | 8.56 | 8.89 | 0.33 | 3.86% | 8.53 | 8.89 | 154316 | 13490 | 1.22% |
| 2024-09-25 | 8.54 | 8.56 | 0.06 | 0.71% | 8.54 | 8.80 | 143183 | 12425 | 1.13% |
| 2024-09-24 | 8.26 | 8.50 | 0.30 | 3.66% | 8.18 | 8.50 | 141719 | 11882 | 1.12% |
| 2024-09-23 | 8.09 | 8.20 | 0.11 | 1.36% | 8.05 | 8.25 | 89743 | 7346 | 0.71% |
| 2024-09-20 | 8.10 | 8.09 | 0.01 | 0.12% | 8.02 | 8.12 | 54025 | 4365 | 0.43% |
| 2024-09-19 | 7.90 | 8.08 | 0.20 | 2.54% | 7.83 | 8.13 | 64523 | 5176 | 0.51% |
| 2024-09-18 | 7.98 | 7.88 | -0.10 | -1.25% | 7.78 | 8.02 | 51352 | 4035 | 0.41% |
| 2024-09-13 | 8.11 | 7.98 | -0.14 | -1.72% | 7.97 | 8.18 | 47538 | 3825 | 0.38% |
| 2024-09-12 | 8.14 | 8.12 | -0.02 | -0.25% | 8.12 | 8.28 | 74392 | 6090 | 0.59% |
| 2024-09-11 | 7.99 | 8.14 | 0.09 | 1.12% | 7.99 | 8.22 | 79698 | 6482 | 0.63% |
| 2024-09-10 | 8.00 | 8.05 | 0.08 | 1.00% | 7.77 | 8.08 | 68965 | 5457 | 0.54% |
| 2024-09-09 | 8.08 | 8.06 | -0.06 | -0.74% | 8.00 | 8.15 | 46577 | 3756 | 0.37% |
| 2024-09-06 | 8.23 | 8.12 | -0.10 | -1.22% | 8.10 | 8.25 | 50702 | 4125 | 0.40% |
| 2024-09-05 | 8.10 | 8.22 | 0.13 | 1.61% | 8.09 | 8.30 | 81605 | 6702 | 0.64% |
| 2024-09-04 | 8.17 | 8.09 | -0.09 | -1.10% | 8.07 | 8.17 | 46509 | 3768 | 0.37% |
| 2024-09-03 | 8.11 | 8.18 | 0.10 | 1.24% | 8.06 | 8.22 | 64392 | 5239 | 0.51% |
| 2024-09-02 | 8.37 | 8.08 | -0.27 | -3.23% | 8.07 | 8.41 | 90631 | 7424 | 0.72% |
| 2024-08-30 | 8.13 | 8.35 | 0.22 | 2.71% | 8.12 | 8.45 | 116996 | 9760 | 0.92% |
| 2024-08-29 | 8.01 | 8.13 | 0.08 | 0.99% | 7.97 | 8.16 | 52075 | 4224 | 0.41% |
| 2024-08-28 | 7.99 | 8.05 | 0.04 | 0.50% | 7.87 | 8.13 | 70594 | 5645 | 0.56% |
| 2024-08-27 | 8.22 | 8.01 | -0.14 | -1.72% | 7.99 | 8.28 | 88300 | 7148 | 0.70% |
| 2024-08-26 | 8.22 | 8.15 | -0.07 | -0.85% | 8.09 | 8.26 | 54368 | 4445 | 0.43% |
| 2024-08-23 | 8.07 | 8.22 | 0.15 | 1.86% | 8.06 | 8.27 | 73707 | 6024 | 0.58% |
| 2024-08-22 | 8.25 | 8.07 | -0.32 | -3.81% | 8.07 | 8.46 | 112804 | 9233 | 0.89% |
| 2024-08-21 | 8.51 | 8.39 | -0.08 | -0.94% | 8.37 | 8.69 | 160657 | 13684 | 1.27% |
| 2024-08-20 | 8.44 | 8.47 | 0.02 | 0.24% | 8.31 | 8.55 | 111751 | 9428 | 0.88% |
| 2024-08-19 | 8.42 | 8.45 | 0.13 | 1.56% | 8.35 | 8.53 | 70963 | 5993 | 0.56% |
| 2024-08-16 | 8.47 | 8.32 | -0.15 | -1.77% | 8.31 | 8.49 | 75690 | 6333 | 0.60% |
| 2024-08-15 | 8.24 | 8.47 | 0.23 | 2.79% | 8.19 | 8.60 | 116379 | 9829 | 0.92% |
| 2024-08-14 | 8.32 | 8.24 | -0.02 | -0.24% | 8.21 | 8.36 | 54409 | 4512 | 0.43% |
| 2024-08-13 | 8.27 | 8.26 | 0.00 | 0.00% | 8.18 | 8.34 | 52515 | 4326 | 0.41% |