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 | 10.70 | 10.65 | -0.06 | -0.56% | 10.52 | 10.80 | 76728 | 8192 | 1.75% |
| 2024-11-20 | 10.27 | 10.71 | 0.44 | 4.28% | 10.23 | 10.84 | 126381 | 13359 | 2.88% |
| 2024-11-19 | 9.99 | 10.27 | 0.28 | 2.80% | 9.91 | 10.27 | 107641 | 10840 | 2.45% |
| 2024-11-18 | 10.76 | 9.99 | -0.82 | -7.59% | 9.90 | 10.90 | 188289 | 19179 | 4.29% |
| 2024-11-15 | 10.68 | 10.81 | -0.07 | -0.64% | 10.68 | 11.39 | 168833 | 18746 | 3.85% |
| 2024-11-14 | 11.30 | 10.88 | -0.32 | -2.86% | 10.86 | 11.49 | 166531 | 18586 | 3.80% |
| 2024-11-13 | 10.89 | 11.20 | 0.31 | 2.85% | 10.86 | 11.21 | 146243 | 16173 | 3.33% |
| 2024-11-12 | 11.40 | 10.89 | -0.54 | -4.72% | 10.80 | 11.47 | 204492 | 22617 | 4.66% |
| 2024-11-11 | 10.79 | 11.43 | 0.31 | 2.79% | 10.79 | 11.52 | 207141 | 23380 | 4.72% |
| 2024-11-08 | 11.23 | 11.12 | 0.00 | 0.00% | 11.00 | 11.35 | 155876 | 17415 | 3.55% |
| 2024-11-07 | 11.00 | 11.12 | 0.08 | 0.72% | 10.70 | 11.20 | 178118 | 19555 | 4.06% |
| 2024-11-06 | 10.83 | 11.04 | 0.19 | 1.75% | 10.83 | 11.83 | 267628 | 30259 | 6.10% |
| 2024-11-05 | 10.75 | 10.85 | 0.11 | 1.02% | 10.67 | 10.98 | 211704 | 22890 | 4.83% |
| 2024-11-04 | 10.25 | 10.74 | -0.42 | -3.76% | 10.25 | 11.04 | 252811 | 27107 | 5.76% |
| 2024-11-01 | 12.02 | 11.16 | -1.24 | -10.00% | 11.16 | 12.10 | 299526 | 34301 | 6.83% |
| 2024-10-31 | 12.49 | 12.40 | -0.20 | -1.59% | 11.68 | 13.14 | 511274 | 62244 | 11.66% |
| 2024-10-30 | 11.30 | 12.60 | 1.15 | 10.04% | 11.30 | 12.60 | 519365 | 63450 | 11.84% |
| 2024-10-29 | 12.02 | 11.45 | -0.41 | -3.46% | 11.32 | 12.45 | 473695 | 56611 | 10.80% |
| 2024-10-28 | 11.00 | 11.86 | 0.72 | 6.46% | 10.68 | 12.16 | 574475 | 65063 | 13.10% |
| 2024-10-25 | 10.19 | 11.14 | 1.01 | 9.97% | 10.15 | 11.14 | 289711 | 31202 | 6.60% |
| 2024-10-24 | 10.12 | 10.13 | 0.04 | 0.40% | 9.98 | 10.58 | 253393 | 25935 | 5.78% |
| 2024-10-23 | 10.00 | 10.09 | 0.07 | 0.70% | 9.86 | 10.68 | 353531 | 36512 | 8.06% |
| 2024-10-22 | 9.58 | 10.02 | 0.46 | 4.81% | 9.51 | 10.32 | 322181 | 31997 | 7.35% |
| 2024-10-21 | 9.72 | 9.56 | -0.18 | -1.85% | 9.42 | 9.80 | 299644 | 28724 | 6.83% |
| 2024-10-18 | 9.47 | 9.74 | 0.25 | 2.63% | 9.18 | 9.95 | 210595 | 20201 | 4.80% |
| 2024-10-17 | 9.40 | 9.49 | 0.10 | 1.06% | 9.39 | 9.78 | 191514 | 18390 | 4.37% |
| 2024-10-16 | 9.05 | 9.39 | 0.39 | 4.33% | 8.88 | 9.64 | 228232 | 21431 | 5.20% |
| 2024-10-15 | 8.88 | 9.00 | 0.01 | 0.11% | 8.79 | 9.15 | 94035 | 8453 | 2.14% |
| 2024-10-14 | 8.85 | 8.99 | 0.30 | 3.45% | 8.64 | 9.01 | 89723 | 7969 | 2.05% |
| 2024-10-11 | 9.21 | 8.69 | -0.61 | -6.56% | 8.56 | 9.21 | 137829 | 12283 | 3.14% |
| 2024-10-10 | 8.93 | 9.30 | 0.53 | 6.04% | 8.74 | 9.60 | 261178 | 24131 | 5.95% |
| 2024-10-09 | 9.45 | 8.77 | -0.85 | -8.84% | 8.76 | 9.45 | 203180 | 18324 | 4.63% |
| 2024-10-08 | 10.20 | 9.62 | 0.35 | 3.78% | 9.18 | 10.20 | 299488 | 28908 | 6.83% |
| 2024-09-30 | 8.90 | 9.27 | 0.63 | 7.29% | 8.65 | 9.36 | 289883 | 26228 | 6.61% |
| 2024-09-27 | 8.41 | 8.64 | 0.25 | 2.98% | 8.41 | 8.72 | 103674 | 8895 | 2.36% |
| 2024-09-26 | 8.35 | 8.39 | 0.20 | 2.44% | 8.16 | 8.39 | 134966 | 11195 | 3.08% |
| 2024-09-25 | 8.08 | 8.19 | 0.23 | 2.89% | 7.99 | 8.38 | 123821 | 10172 | 2.82% |
| 2024-09-24 | 7.71 | 7.96 | 0.19 | 2.45% | 7.71 | 7.97 | 84844 | 6665 | 1.93% |
| 2024-09-23 | 7.73 | 7.77 | 0.05 | 0.65% | 7.63 | 7.85 | 68978 | 5360 | 1.57% |
| 2024-09-20 | 7.50 | 7.72 | 0.17 | 2.25% | 7.50 | 7.77 | 79102 | 6065 | 1.80% |
| 2024-09-19 | 7.25 | 7.55 | 0.29 | 3.99% | 7.25 | 7.55 | 75684 | 5621 | 1.73% |
| 2024-09-18 | 7.33 | 7.26 | -0.07 | -0.95% | 7.13 | 7.44 | 51038 | 3703 | 1.16% |
| 2024-09-13 | 7.32 | 7.33 | -0.01 | -0.14% | 7.30 | 7.47 | 56341 | 4155 | 1.28% |
| 2024-09-12 | 7.20 | 7.34 | 0.07 | 0.96% | 7.20 | 7.50 | 63824 | 4692 | 1.46% |
| 2024-09-11 | 7.38 | 7.27 | -0.18 | -2.42% | 7.20 | 7.59 | 64595 | 4731 | 1.47% |
| 2024-09-10 | 7.90 | 7.45 | -0.23 | -2.99% | 7.27 | 8.10 | 138235 | 10361 | 3.15% |
| 2024-09-09 | 7.60 | 7.68 | 0.07 | 0.92% | 7.53 | 7.73 | 58895 | 4497 | 1.34% |
| 2024-09-06 | 7.74 | 7.61 | -0.15 | -1.93% | 7.60 | 7.78 | 45695 | 3506 | 1.04% |
| 2024-09-05 | 7.68 | 7.76 | 0.05 | 0.65% | 7.65 | 7.81 | 50640 | 3913 | 1.15% |
| 2024-09-04 | 7.62 | 7.71 | 0.03 | 0.39% | 7.59 | 7.83 | 78371 | 6065 | 1.79% |
| 2024-09-03 | 7.55 | 7.68 | 0.11 | 1.45% | 7.50 | 7.77 | 61640 | 4719 | 1.41% |
| 2024-09-02 | 7.50 | 7.57 | 0.05 | 0.66% | 7.48 | 7.81 | 80847 | 6185 | 1.84% |
| 2024-08-30 | 7.33 | 7.52 | 0.17 | 2.31% | 7.31 | 7.66 | 74389 | 5614 | 1.70% |
| 2024-08-29 | 7.20 | 7.35 | 0.13 | 1.80% | 7.14 | 7.39 | 58217 | 4255 | 1.33% |
| 2024-08-28 | 7.02 | 7.22 | 0.01 | 0.14% | 6.90 | 7.33 | 68433 | 4891 | 1.56% |
| 2024-08-27 | 7.50 | 7.21 | -0.08 | -1.10% | 7.19 | 7.58 | 78429 | 5762 | 1.79% |
| 2024-08-26 | 7.28 | 7.29 | -0.09 | -1.22% | 7.19 | 7.43 | 48732 | 3562 | 1.11% |
| 2024-08-23 | 7.26 | 7.38 | 0.10 | 1.37% | 7.20 | 7.59 | 74379 | 5477 | 1.70% |
| 2024-08-22 | 7.64 | 7.28 | -0.36 | -4.71% | 7.25 | 7.77 | 80918 | 6042 | 1.84% |
| 2024-08-21 | 7.58 | 7.64 | -0.08 | -1.04% | 7.40 | 7.83 | 129224 | 9800 | 2.95% |
| 2024-08-20 | 7.39 | 7.72 | 0.34 | 4.61% | 7.17 | 7.79 | 161465 | 12127 | 3.68% |
| 2024-08-19 | 7.27 | 7.38 | 0.09 | 1.23% | 7.22 | 7.43 | 48020 | 3529 | 1.09% |
| 2024-08-16 | 7.45 | 7.29 | -0.13 | -1.75% | 7.26 | 7.47 | 53195 | 3902 | 1.21% |
| 2024-08-15 | 7.26 | 7.42 | 0.16 | 2.20% | 7.17 | 7.47 | 62565 | 4596 | 1.43% |
| 2024-08-14 | 7.25 | 7.26 | 0.02 | 0.28% | 7.22 | 7.39 | 49949 | 3654 | 1.14% |
| 2024-08-13 | 7.24 | 7.24 | 0.00 | 0.00% | 7.13 | 7.32 | 40756 | 2938 | 0.93% |