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 | 10.49 | 10.47 | -0.07 | -0.66% | 10.33 | 10.60 | 121457 | 12744 | 2.67% |
| 2024-11-20 | 10.47 | 10.54 | 0.06 | 0.57% | 10.36 | 10.59 | 124709 | 13079 | 2.74% |
| 2024-11-19 | 10.36 | 10.48 | 0.10 | 0.96% | 10.18 | 10.55 | 143400 | 14819 | 3.16% |
| 2024-11-18 | 10.83 | 10.38 | -0.38 | -3.53% | 10.24 | 10.93 | 171565 | 17940 | 3.78% |
| 2024-11-15 | 11.18 | 10.76 | -0.44 | -3.93% | 10.76 | 11.40 | 189520 | 21026 | 4.17% |
| 2024-11-14 | 11.66 | 11.20 | -0.57 | -4.84% | 11.13 | 11.89 | 222553 | 25685 | 4.90% |
| 2024-11-13 | 11.76 | 11.77 | -0.15 | -1.26% | 11.63 | 11.99 | 148511 | 17456 | 3.27% |
| 2024-11-12 | 11.88 | 11.92 | 0.05 | 0.42% | 11.70 | 12.15 | 259119 | 30835 | 5.70% |
| 2024-11-11 | 11.95 | 11.87 | -0.16 | -1.33% | 11.64 | 12.01 | 268454 | 31647 | 5.91% |
| 2024-11-08 | 12.43 | 12.03 | -0.22 | -1.80% | 11.90 | 12.52 | 400061 | 48263 | 8.81% |
| 2024-11-07 | 11.53 | 12.25 | 0.59 | 5.06% | 11.46 | 12.45 | 508447 | 61015 | 11.19% |
| 2024-11-06 | 11.70 | 11.66 | -0.18 | -1.52% | 11.48 | 11.88 | 405372 | 47310 | 8.92% |
| 2024-11-05 | 11.38 | 11.84 | 0.64 | 5.71% | 11.28 | 11.90 | 521960 | 61122 | 11.49% |
| 2024-11-04 | 10.65 | 11.20 | 0.55 | 5.16% | 10.60 | 11.27 | 306197 | 33673 | 6.74% |
| 2024-11-01 | 11.18 | 10.65 | -0.61 | -5.42% | 10.65 | 11.45 | 349727 | 38308 | 7.70% |
| 2024-10-31 | 10.47 | 11.26 | 0.74 | 7.03% | 10.41 | 11.42 | 457061 | 50902 | 10.06% |
| 2024-10-30 | 10.67 | 10.52 | -0.28 | -2.59% | 10.30 | 10.77 | 338202 | 35513 | 7.44% |
| 2024-10-29 | 11.22 | 10.80 | -0.47 | -4.17% | 10.80 | 11.68 | 369572 | 41679 | 8.13% |
| 2024-10-28 | 10.86 | 11.27 | 0.36 | 3.30% | 10.81 | 11.35 | 303954 | 33996 | 6.69% |
| 2024-10-25 | 11.11 | 10.91 | -0.25 | -2.24% | 10.80 | 11.11 | 316335 | 34516 | 6.96% |
| 2024-10-24 | 10.45 | 11.16 | 0.53 | 4.99% | 10.38 | 11.26 | 448100 | 48902 | 9.86% |
| 2024-10-23 | 10.49 | 10.63 | 0.21 | 2.02% | 10.41 | 11.00 | 335712 | 36011 | 7.39% |
| 2024-10-22 | 10.42 | 10.42 | -0.10 | -0.95% | 10.28 | 10.55 | 224183 | 23317 | 4.93% |
| 2024-10-21 | 10.60 | 10.52 | -0.27 | -2.50% | 10.31 | 10.64 | 331387 | 34701 | 7.29% |
| 2024-10-18 | 10.40 | 10.79 | 0.33 | 3.15% | 10.20 | 11.09 | 422185 | 45058 | 9.29% |
| 2024-10-17 | 10.13 | 10.46 | 0.46 | 4.60% | 10.05 | 10.61 | 359935 | 37234 | 7.92% |
| 2024-10-16 | 9.99 | 10.00 | -0.11 | -1.09% | 9.90 | 10.25 | 191422 | 19237 | 4.21% |
| 2024-10-15 | 10.27 | 10.11 | -0.31 | -2.98% | 10.10 | 10.63 | 278165 | 28835 | 6.12% |
| 2024-10-14 | 10.21 | 10.42 | 0.37 | 3.68% | 10.02 | 10.52 | 283211 | 29162 | 6.23% |
| 2024-10-11 | 10.10 | 10.05 | -0.41 | -3.92% | 9.88 | 10.75 | 305362 | 31453 | 6.72% |
| 2024-10-10 | 11.83 | 10.46 | -1.16 | -9.98% | 10.46 | 11.84 | 455175 | 48384 | 10.02% |
| 2024-10-09 | 12.00 | 11.62 | -1.29 | -9.99% | 11.62 | 12.00 | 461826 | 54181 | 10.17% |
| 2024-10-08 | 12.90 | 12.91 | 1.17 | 9.97% | 11.22 | 12.91 | 1011111 | 124850 | 22.26% |
| 2024-09-30 | 11.28 | 11.74 | 0.98 | 9.11% | 10.48 | 11.79 | 1009172 | 112861 | 22.21% |
| 2024-09-27 | 10.81 | 10.76 | 0.30 | 2.87% | 10.05 | 11.35 | 729777 | 78068 | 16.06% |
| 2024-09-26 | 9.22 | 10.46 | 0.95 | 9.99% | 9.22 | 10.46 | 883268 | 87650 | 19.44% |
| 2024-09-25 | 9.76 | 9.51 | 0.40 | 4.39% | 9.44 | 10.02 | 910343 | 89574 | 20.04% |
| 2024-09-24 | 8.40 | 9.11 | 0.83 | 10.02% | 8.30 | 9.11 | 407283 | 36178 | 8.96% |
| 2024-09-23 | 8.63 | 8.28 | -0.35 | -4.06% | 8.25 | 8.64 | 213207 | 17826 | 4.69% |
| 2024-09-20 | 8.56 | 8.63 | 0.07 | 0.82% | 8.45 | 8.64 | 197780 | 16952 | 4.35% |
| 2024-09-19 | 8.39 | 8.56 | -0.01 | -0.12% | 8.39 | 8.70 | 284997 | 24370 | 6.27% |
| 2024-09-18 | 8.00 | 8.57 | 0.48 | 5.93% | 7.95 | 8.81 | 387201 | 32637 | 8.52% |
| 2024-09-13 | 7.65 | 8.09 | 0.43 | 5.61% | 7.63 | 8.26 | 290096 | 23501 | 6.39% |
| 2024-09-12 | 7.65 | 7.66 | 0.00 | 0.00% | 7.55 | 7.73 | 93893 | 7172 | 2.07% |
| 2024-09-11 | 7.70 | 7.66 | -0.12 | -1.54% | 7.62 | 7.78 | 69269 | 5322 | 1.52% |
| 2024-09-10 | 7.89 | 7.78 | -0.16 | -2.02% | 7.62 | 7.98 | 131084 | 10183 | 2.89% |
| 2024-09-09 | 7.73 | 7.94 | 0.17 | 2.19% | 7.67 | 7.98 | 118019 | 9294 | 2.60% |
| 2024-09-06 | 8.00 | 7.77 | -0.21 | -2.63% | 7.75 | 8.07 | 145907 | 11553 | 3.21% |
| 2024-09-05 | 7.82 | 7.98 | 0.20 | 2.57% | 7.77 | 8.03 | 128526 | 10208 | 2.83% |
| 2024-09-04 | 7.83 | 7.78 | -0.11 | -1.39% | 7.72 | 7.92 | 92706 | 7243 | 2.04% |
| 2024-09-03 | 7.70 | 7.89 | 0.17 | 2.20% | 7.69 | 7.99 | 127730 | 10068 | 2.81% |
| 2024-09-02 | 7.60 | 7.72 | 0.04 | 0.52% | 7.55 | 7.84 | 149639 | 11560 | 3.29% |
| 2024-08-30 | 7.35 | 7.68 | 0.32 | 4.35% | 7.35 | 7.88 | 185556 | 14145 | 4.08% |
| 2024-08-29 | 7.29 | 7.36 | 0.05 | 0.68% | 7.28 | 7.44 | 104889 | 7738 | 2.31% |
| 2024-08-28 | 7.23 | 7.31 | 0.01 | 0.14% | 7.23 | 7.35 | 59401 | 4341 | 1.31% |
| 2024-08-27 | 7.30 | 7.30 | -0.05 | -0.68% | 7.26 | 7.41 | 63505 | 4654 | 1.40% |
| 2024-08-26 | 7.37 | 7.35 | -0.06 | -0.81% | 7.25 | 7.42 | 73093 | 5340 | 1.61% |
| 2024-08-23 | 7.39 | 7.41 | -0.01 | -0.13% | 7.29 | 7.48 | 84190 | 6223 | 1.85% |
| 2024-08-22 | 7.60 | 7.42 | -0.19 | -2.50% | 7.36 | 7.67 | 112329 | 8400 | 2.47% |
| 2024-08-21 | 7.65 | 7.61 | -0.12 | -1.55% | 7.48 | 7.69 | 143332 | 10840 | 3.15% |
| 2024-08-20 | 7.68 | 7.73 | -0.01 | -0.13% | 7.64 | 7.80 | 139913 | 10823 | 3.08% |
| 2024-08-19 | 8.02 | 7.74 | -0.31 | -3.85% | 7.69 | 8.07 | 204986 | 16098 | 4.51% |
| 2024-08-16 | 8.03 | 8.05 | -0.01 | -0.12% | 7.92 | 8.13 | 209841 | 16810 | 4.62% |
| 2024-08-15 | 7.69 | 8.06 | 0.31 | 4.00% | 7.67 | 8.21 | 327257 | 26208 | 7.20% |
| 2024-08-14 | 7.74 | 7.75 | 0.00 | 0.00% | 7.65 | 7.87 | 164892 | 12839 | 3.63% |
| 2024-08-13 | 7.63 | 7.75 | 0.12 | 1.57% | 7.56 | 7.76 | 130324 | 9991 | 2.87% |