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 | 11.03 | 11.26 | 0.23 | 2.09% | 10.83 | 11.77 | 1837292 | 206072 | 2.47% |
| 2024-11-20 | 10.75 | 11.03 | 0.25 | 2.32% | 10.64 | 11.28 | 887572 | 97278 | 1.19% |
| 2024-11-19 | 10.78 | 10.78 | 0.07 | 0.65% | 10.57 | 10.83 | 506499 | 54241 | 0.68% |
| 2024-11-18 | 10.84 | 10.71 | -0.09 | -0.83% | 10.61 | 10.97 | 663692 | 71732 | 0.89% |
| 2024-11-15 | 11.20 | 10.80 | -0.48 | -4.26% | 10.79 | 11.39 | 989442 | 109568 | 1.33% |
| 2024-11-14 | 11.25 | 11.28 | 0.08 | 0.71% | 11.22 | 11.80 | 1342003 | 154472 | 1.81% |
| 2024-11-13 | 11.08 | 11.20 | 0.10 | 0.90% | 11.01 | 11.30 | 632481 | 70521 | 0.85% |
| 2024-11-12 | 11.44 | 11.10 | -0.34 | -2.97% | 11.01 | 11.53 | 866092 | 97676 | 1.16% |
| 2024-11-11 | 11.29 | 11.44 | -0.09 | -0.78% | 11.22 | 11.49 | 1125106 | 127598 | 1.51% |
| 2024-11-08 | 11.99 | 11.53 | -0.22 | -1.87% | 11.48 | 12.02 | 1401550 | 163403 | 1.89% |
| 2024-11-07 | 10.90 | 11.75 | 0.54 | 4.82% | 10.88 | 11.88 | 1858511 | 213213 | 2.50% |
| 2024-11-06 | 11.49 | 11.21 | -0.08 | -0.71% | 11.10 | 11.57 | 1321906 | 149399 | 1.78% |
| 2024-11-05 | 10.91 | 11.29 | 0.47 | 4.34% | 10.72 | 11.30 | 1516398 | 168985 | 2.04% |
| 2024-11-04 | 10.57 | 10.82 | 0.34 | 3.24% | 10.55 | 10.82 | 883017 | 94581 | 1.19% |
| 2024-11-01 | 10.54 | 10.48 | -0.06 | -0.57% | 10.46 | 10.68 | 919838 | 97216 | 1.24% |
| 2024-10-31 | 10.40 | 10.54 | 0.14 | 1.35% | 10.33 | 10.72 | 1013265 | 107203 | 1.36% |
| 2024-10-30 | 10.40 | 10.40 | -0.03 | -0.29% | 10.27 | 10.50 | 461131 | 47910 | 0.62% |
| 2024-10-29 | 10.56 | 10.43 | -0.12 | -1.14% | 10.40 | 10.70 | 619869 | 65311 | 0.83% |
| 2024-10-28 | 10.56 | 10.55 | -0.03 | -0.28% | 10.50 | 10.62 | 499952 | 52686 | 0.67% |
| 2024-10-25 | 10.56 | 10.58 | 0.05 | 0.47% | 10.52 | 10.75 | 494445 | 52431 | 0.67% |
| 2024-10-24 | 10.55 | 10.53 | -0.08 | -0.75% | 10.42 | 10.64 | 468430 | 49269 | 0.63% |
| 2024-10-23 | 10.77 | 10.61 | -0.14 | -1.30% | 10.57 | 10.85 | 837559 | 89557 | 1.13% |
| 2024-10-22 | 10.61 | 10.75 | 0.10 | 0.94% | 10.54 | 10.78 | 813557 | 86654 | 1.09% |
| 2024-10-21 | 10.57 | 10.65 | 0.06 | 0.57% | 10.38 | 10.75 | 1016600 | 107758 | 1.37% |
| 2024-10-18 | 10.10 | 10.59 | 0.52 | 5.16% | 10.03 | 10.98 | 1407021 | 147237 | 1.89% |
| 2024-10-17 | 10.35 | 10.07 | -0.14 | -1.37% | 10.07 | 10.43 | 663247 | 67965 | 0.89% |
| 2024-10-16 | 10.09 | 10.21 | -0.09 | -0.87% | 10.09 | 10.45 | 749174 | 76695 | 1.01% |
| 2024-10-15 | 10.57 | 10.30 | -0.39 | -3.65% | 10.28 | 10.68 | 892398 | 93742 | 1.20% |
| 2024-10-14 | 10.61 | 10.69 | 0.08 | 0.75% | 10.28 | 10.85 | 1306941 | 138232 | 1.76% |
| 2024-10-11 | 10.92 | 10.61 | -0.43 | -3.89% | 10.50 | 11.07 | 1338370 | 143802 | 1.80% |
| 2024-10-10 | 11.25 | 11.04 | -0.09 | -0.81% | 10.68 | 11.48 | 1964930 | 217124 | 2.64% |
| 2024-10-09 | 12.20 | 11.13 | -1.09 | -8.92% | 11.11 | 12.52 | 3308369 | 389398 | 4.45% |
| 2024-10-08 | 12.22 | 12.22 | 1.11 | 9.99% | 11.72 | 12.22 | 1825644 | 221762 | 2.46% |
| 2024-09-30 | 10.99 | 11.11 | 1.01 | 10.00% | 10.56 | 11.11 | 2591758 | 284355 | 3.49% |
| 2024-09-27 | 9.60 | 10.10 | 0.68 | 7.22% | 9.46 | 10.10 | 1158332 | 113183 | 1.56% |
| 2024-09-26 | 9.00 | 9.42 | 0.37 | 4.09% | 8.97 | 9.42 | 1181126 | 108827 | 1.59% |
| 2024-09-25 | 9.20 | 9.05 | 0.03 | 0.33% | 8.99 | 9.35 | 1205118 | 110602 | 1.62% |
| 2024-09-24 | 8.60 | 9.02 | 0.47 | 5.50% | 8.59 | 9.04 | 1050162 | 93259 | 1.41% |
| 2024-09-23 | 8.56 | 8.55 | -0.03 | -0.35% | 8.47 | 8.60 | 239810 | 20465 | 0.32% |
| 2024-09-20 | 8.56 | 8.58 | 0.02 | 0.23% | 8.48 | 8.59 | 262345 | 22392 | 0.35% |
| 2024-09-19 | 8.52 | 8.56 | 0.06 | 0.71% | 8.44 | 8.64 | 300663 | 25717 | 0.40% |
| 2024-09-18 | 8.42 | 8.50 | 0.07 | 0.83% | 8.40 | 8.52 | 229327 | 19425 | 0.31% |
| 2024-09-13 | 8.48 | 8.43 | -0.06 | -0.71% | 8.43 | 8.55 | 200441 | 17003 | 0.27% |
| 2024-09-12 | 8.46 | 8.49 | -0.01 | -0.12% | 8.42 | 8.52 | 193034 | 16359 | 0.26% |
| 2024-09-11 | 8.45 | 8.50 | 0.05 | 0.59% | 8.43 | 8.55 | 209792 | 17794 | 0.28% |
| 2024-09-10 | 8.50 | 8.45 | -0.04 | -0.47% | 8.38 | 8.53 | 249508 | 21065 | 0.34% |
| 2024-09-09 | 8.38 | 8.49 | -0.06 | -0.70% | 8.31 | 8.60 | 449808 | 38218 | 0.61% |
| 2024-09-06 | 8.84 | 8.55 | -0.09 | -1.04% | 8.53 | 8.86 | 693548 | 59862 | 0.93% |
| 2024-09-05 | 8.48 | 8.64 | 0.21 | 2.49% | 8.45 | 8.70 | 496143 | 42704 | 0.67% |
| 2024-09-04 | 8.42 | 8.43 | -0.03 | -0.35% | 8.38 | 8.51 | 296431 | 25016 | 0.40% |
| 2024-09-03 | 8.30 | 8.46 | 0.18 | 2.17% | 8.27 | 8.54 | 394453 | 33317 | 0.53% |
| 2024-09-02 | 8.40 | 8.28 | -0.14 | -1.66% | 8.27 | 8.42 | 365498 | 30419 | 0.49% |
| 2024-08-30 | 8.26 | 8.42 | 0.17 | 2.06% | 8.26 | 8.60 | 563276 | 47723 | 0.76% |
| 2024-08-29 | 8.29 | 8.25 | -0.04 | -0.48% | 8.24 | 8.38 | 260082 | 21581 | 0.35% |
| 2024-08-28 | 8.34 | 8.29 | -0.05 | -0.60% | 8.28 | 8.38 | 182029 | 15156 | 0.24% |
| 2024-08-27 | 8.44 | 8.34 | -0.10 | -1.18% | 8.32 | 8.45 | 141664 | 11832 | 0.19% |
| 2024-08-26 | 8.39 | 8.44 | 0.07 | 0.84% | 8.35 | 8.48 | 245353 | 20683 | 0.33% |
| 2024-08-23 | 8.28 | 8.37 | 0.08 | 0.97% | 8.26 | 8.43 | 254660 | 21257 | 0.34% |
| 2024-08-22 | 8.45 | 8.29 | -0.16 | -1.89% | 8.27 | 8.48 | 369280 | 30825 | 0.50% |
| 2024-08-21 | 8.44 | 8.45 | 0.00 | 0.00% | 8.40 | 8.52 | 168610 | 14261 | 0.23% |
| 2024-08-20 | 8.59 | 8.45 | -0.13 | -1.52% | 8.43 | 8.62 | 277746 | 23610 | 0.37% |
| 2024-08-19 | 8.53 | 8.58 | 0.04 | 0.47% | 8.50 | 8.61 | 230349 | 19767 | 0.31% |
| 2024-08-16 | 8.55 | 8.54 | -0.05 | -0.58% | 8.49 | 8.62 | 230438 | 19683 | 0.31% |
| 2024-08-15 | 8.50 | 8.59 | 0.06 | 0.70% | 8.50 | 8.66 | 320652 | 27529 | 0.43% |
| 2024-08-14 | 8.59 | 8.53 | -0.08 | -0.93% | 8.51 | 8.64 | 203655 | 17419 | 0.27% |
| 2024-08-13 | 8.47 | 8.61 | 0.13 | 1.53% | 8.41 | 8.61 | 392487 | 33532 | 0.53% |