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 | 10.78 | -0.06 | -0.55% | 10.62 | 10.86 | 159469 | 17144 | 1.32% |
| 2024-11-20 | 10.50 | 10.84 | 0.38 | 3.63% | 10.38 | 11.05 | 295943 | 31887 | 2.46% |
| 2024-11-19 | 10.34 | 10.46 | 0.16 | 1.55% | 10.23 | 10.51 | 164148 | 17027 | 1.36% |
| 2024-11-18 | 10.70 | 10.30 | -0.37 | -3.47% | 10.21 | 10.79 | 226964 | 23700 | 1.89% |
| 2024-11-15 | 10.82 | 10.67 | -0.23 | -2.11% | 10.64 | 11.05 | 209806 | 22839 | 1.74% |
| 2024-11-14 | 11.24 | 10.90 | -0.34 | -3.02% | 10.83 | 11.27 | 250104 | 27567 | 2.08% |
| 2024-11-13 | 11.20 | 11.24 | -0.03 | -0.27% | 11.06 | 11.35 | 207129 | 23216 | 1.72% |
| 2024-11-12 | 11.70 | 11.27 | -0.41 | -3.51% | 11.15 | 11.70 | 364202 | 41428 | 3.03% |
| 2024-11-11 | 11.34 | 11.68 | 0.45 | 4.01% | 11.26 | 11.84 | 420692 | 48794 | 3.49% |
| 2024-11-08 | 11.25 | 11.23 | 0.05 | 0.45% | 11.16 | 11.49 | 393389 | 44416 | 3.27% |
| 2024-11-07 | 10.95 | 11.18 | 0.15 | 1.36% | 10.83 | 11.18 | 271345 | 29880 | 2.25% |
| 2024-11-06 | 11.28 | 11.03 | -0.28 | -2.48% | 10.91 | 11.37 | 375733 | 41947 | 3.12% |
| 2024-11-05 | 10.66 | 11.31 | 0.62 | 5.80% | 10.63 | 11.50 | 461605 | 51494 | 3.83% |
| 2024-11-04 | 10.56 | 10.69 | 0.13 | 1.23% | 10.49 | 10.75 | 190500 | 20225 | 1.58% |
| 2024-11-01 | 11.00 | 10.56 | -0.56 | -5.04% | 10.51 | 11.17 | 450979 | 48587 | 3.75% |
| 2024-10-31 | 11.48 | 11.12 | -0.08 | -0.71% | 10.91 | 11.56 | 476364 | 53076 | 3.96% |
| 2024-10-30 | 11.05 | 11.20 | 0.08 | 0.72% | 10.90 | 11.43 | 499809 | 55679 | 4.15% |
| 2024-10-29 | 10.90 | 11.12 | 0.22 | 2.02% | 10.90 | 11.64 | 646738 | 72720 | 5.37% |
| 2024-10-28 | 10.84 | 10.90 | 0.17 | 1.58% | 10.52 | 11.32 | 632385 | 68754 | 5.25% |
| 2024-10-25 | 10.01 | 10.73 | 0.72 | 7.19% | 9.97 | 11.00 | 507372 | 53612 | 4.22% |
| 2024-10-24 | 10.06 | 10.01 | -0.05 | -0.50% | 9.93 | 10.09 | 112456 | 11247 | 0.93% |
| 2024-10-23 | 9.95 | 10.06 | 0.11 | 1.11% | 9.88 | 10.23 | 193757 | 19558 | 1.61% |
| 2024-10-22 | 10.11 | 9.95 | -0.21 | -2.07% | 9.85 | 10.16 | 223146 | 22217 | 1.85% |
| 2024-10-21 | 10.17 | 10.16 | 0.05 | 0.49% | 10.03 | 10.35 | 235155 | 23977 | 1.95% |
| 2024-10-18 | 9.75 | 10.11 | 0.41 | 4.23% | 9.62 | 10.35 | 276225 | 27624 | 2.29% |
| 2024-10-17 | 9.80 | 9.70 | 0.01 | 0.10% | 9.69 | 9.96 | 156727 | 15404 | 1.30% |
| 2024-10-16 | 9.66 | 9.69 | -0.05 | -0.51% | 9.56 | 9.86 | 143936 | 13944 | 1.20% |
| 2024-10-15 | 9.97 | 9.74 | -0.30 | -2.99% | 9.73 | 10.12 | 184906 | 18388 | 1.54% |
| 2024-10-14 | 9.72 | 10.04 | 0.34 | 3.51% | 9.49 | 10.04 | 240405 | 23539 | 2.00% |
| 2024-10-11 | 10.20 | 9.70 | -0.47 | -4.62% | 9.56 | 10.24 | 261753 | 25678 | 2.17% |
| 2024-10-10 | 10.48 | 10.17 | -0.27 | -2.59% | 10.06 | 10.73 | 367774 | 37969 | 3.06% |
| 2024-10-09 | 11.00 | 10.44 | -0.73 | -6.54% | 10.38 | 11.15 | 459101 | 49526 | 3.81% |
| 2024-10-08 | 11.26 | 11.17 | 0.92 | 8.98% | 10.53 | 11.28 | 551177 | 60755 | 4.58% |
| 2024-09-30 | 9.77 | 10.25 | 0.89 | 9.51% | 9.70 | 10.28 | 498851 | 50184 | 4.14% |
| 2024-09-27 | 9.21 | 9.36 | 0.24 | 2.63% | 9.18 | 9.40 | 162789 | 15131 | 1.35% |
| 2024-09-26 | 8.93 | 9.12 | 0.15 | 1.67% | 8.90 | 9.13 | 169959 | 15353 | 1.41% |
| 2024-09-25 | 9.01 | 8.97 | -0.03 | -0.33% | 8.97 | 9.17 | 173845 | 15781 | 1.44% |
| 2024-09-24 | 8.89 | 9.00 | 0.11 | 1.24% | 8.80 | 9.08 | 194190 | 17355 | 1.61% |
| 2024-09-23 | 8.88 | 8.89 | 0.02 | 0.23% | 8.84 | 9.02 | 148952 | 13295 | 1.24% |
| 2024-09-20 | 8.70 | 8.87 | 0.21 | 2.42% | 8.60 | 8.89 | 175851 | 15537 | 1.46% |
| 2024-09-19 | 8.60 | 8.66 | 0.07 | 0.81% | 8.49 | 8.70 | 116527 | 10046 | 0.97% |
| 2024-09-18 | 8.49 | 8.59 | 0.09 | 1.06% | 8.40 | 8.59 | 126237 | 10747 | 1.05% |
| 2024-09-13 | 8.53 | 8.50 | -0.03 | -0.35% | 8.50 | 8.57 | 77333 | 6599 | 0.64% |
| 2024-09-12 | 8.47 | 8.53 | 0.06 | 0.71% | 8.43 | 8.61 | 100156 | 8567 | 0.83% |
| 2024-09-11 | 8.45 | 8.47 | -0.02 | -0.24% | 8.41 | 8.52 | 89986 | 7625 | 0.75% |
| 2024-09-10 | 8.34 | 8.49 | 0.15 | 1.80% | 8.26 | 8.53 | 115477 | 9697 | 0.96% |
| 2024-09-09 | 8.38 | 8.34 | 0.00 | 0.00% | 8.28 | 8.49 | 129469 | 10850 | 1.08% |
| 2024-09-06 | 8.52 | 8.34 | -0.18 | -2.11% | 8.34 | 8.55 | 102775 | 8657 | 0.85% |
| 2024-09-05 | 8.41 | 8.52 | 0.12 | 1.43% | 8.41 | 8.60 | 156930 | 13363 | 1.30% |
| 2024-09-04 | 8.43 | 8.40 | -0.08 | -0.94% | 8.35 | 8.52 | 180147 | 15205 | 1.50% |
| 2024-09-03 | 8.23 | 8.48 | 0.26 | 3.16% | 8.21 | 8.49 | 224059 | 18828 | 1.86% |
| 2024-09-02 | 8.10 | 8.22 | 0.10 | 1.23% | 8.09 | 8.32 | 275785 | 22719 | 2.29% |
| 2024-08-30 | 7.74 | 8.12 | 0.45 | 5.87% | 7.72 | 8.26 | 350161 | 28406 | 2.91% |
| 2024-08-29 | 7.56 | 7.67 | 0.11 | 1.46% | 7.53 | 7.70 | 75794 | 5795 | 0.63% |
| 2024-08-28 | 7.51 | 7.56 | 0.05 | 0.67% | 7.44 | 7.63 | 65801 | 4968 | 0.55% |
| 2024-08-27 | 7.60 | 7.51 | -0.11 | -1.44% | 7.48 | 7.65 | 68217 | 5146 | 0.57% |
| 2024-08-26 | 7.58 | 7.62 | 0.04 | 0.53% | 7.49 | 7.66 | 78095 | 5924 | 0.65% |
| 2024-08-23 | 7.51 | 7.58 | 0.08 | 1.07% | 7.46 | 7.67 | 87670 | 6637 | 0.73% |
| 2024-08-22 | 7.65 | 7.50 | -0.17 | -2.22% | 7.47 | 7.73 | 103778 | 7860 | 0.86% |
| 2024-08-21 | 7.68 | 7.67 | -0.05 | -0.65% | 7.62 | 7.77 | 73278 | 5629 | 0.61% |
| 2024-08-20 | 7.91 | 7.72 | -0.09 | -1.15% | 7.71 | 7.95 | 107858 | 8397 | 0.90% |
| 2024-08-19 | 7.71 | 7.81 | 0.06 | 0.77% | 7.71 | 7.89 | 81553 | 6385 | 0.68% |
| 2024-08-16 | 7.74 | 7.75 | -0.01 | -0.13% | 7.72 | 7.85 | 67486 | 5253 | 0.56% |
| 2024-08-15 | 7.61 | 7.76 | 0.15 | 1.97% | 7.55 | 7.85 | 109162 | 8440 | 0.91% |