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 | 10.93 | 10.89 | -0.08 | -0.73% | 10.82 | 11.00 | 473403 | 51471 | 0.40% |
| 2024-11-20 | 11.00 | 10.97 | -0.09 | -0.81% | 10.86 | 11.07 | 610516 | 66755 | 0.52% |
| 2024-11-19 | 11.18 | 11.06 | -0.45 | -3.91% | 10.75 | 11.25 | 1391276 | 152822 | 1.18% |
| 2024-11-18 | 11.48 | 11.51 | 0.57 | 5.21% | 11.26 | 11.99 | 2168000 | 252357 | 1.85% |
| 2024-11-15 | 10.98 | 10.94 | -0.07 | -0.64% | 10.91 | 11.27 | 786692 | 87187 | 0.67% |
| 2024-11-14 | 11.16 | 11.01 | -0.22 | -1.96% | 11.00 | 11.30 | 614466 | 68471 | 0.52% |
| 2024-11-13 | 10.99 | 11.23 | 0.11 | 0.99% | 10.96 | 11.55 | 865972 | 97776 | 0.74% |
| 2024-11-12 | 11.38 | 11.12 | -0.26 | -2.28% | 11.07 | 11.49 | 830335 | 93576 | 0.71% |
| 2024-11-11 | 11.39 | 11.38 | -0.19 | -1.64% | 11.17 | 11.56 | 1092234 | 123163 | 0.93% |
| 2024-11-08 | 12.01 | 11.57 | -0.39 | -3.26% | 11.52 | 12.01 | 1380427 | 161529 | 1.18% |
| 2024-11-07 | 11.60 | 11.96 | 0.42 | 3.64% | 11.45 | 12.28 | 1718267 | 203778 | 1.46% |
| 2024-11-06 | 11.37 | 11.54 | 0.00 | 0.00% | 11.27 | 11.79 | 1525526 | 175117 | 1.30% |
| 2024-11-05 | 10.85 | 11.54 | 0.64 | 5.87% | 10.80 | 11.60 | 1982757 | 220730 | 1.69% |
| 2024-11-04 | 10.76 | 10.90 | -0.14 | -1.27% | 10.60 | 10.92 | 1476518 | 159258 | 1.26% |
| 2024-11-01 | 10.26 | 11.04 | 0.76 | 7.39% | 10.26 | 11.31 | 2658976 | 293089 | 2.26% |
| 2024-10-31 | 10.19 | 10.28 | 0.01 | 0.10% | 10.05 | 10.46 | 756526 | 77715 | 0.64% |
| 2024-10-30 | 10.17 | 10.27 | -0.02 | -0.19% | 10.17 | 10.50 | 487955 | 50500 | 0.42% |
| 2024-10-29 | 10.40 | 10.29 | -0.20 | -1.91% | 10.20 | 10.66 | 663796 | 68776 | 0.57% |
| 2024-10-28 | 10.36 | 10.49 | 0.01 | 0.10% | 10.11 | 10.70 | 785619 | 81895 | 0.67% |
| 2024-10-25 | 10.30 | 10.48 | 0.10 | 0.96% | 10.30 | 10.62 | 553467 | 57923 | 0.47% |
| 2024-10-24 | 10.54 | 10.38 | -0.31 | -2.90% | 10.28 | 10.63 | 691371 | 71992 | 0.59% |
| 2024-10-23 | 10.52 | 10.69 | 0.16 | 1.52% | 10.51 | 11.11 | 1305089 | 141589 | 1.11% |
| 2024-10-22 | 10.45 | 10.53 | -0.05 | -0.47% | 10.36 | 10.64 | 939178 | 98452 | 0.80% |
| 2024-10-21 | 10.11 | 10.58 | 0.47 | 4.65% | 9.98 | 10.59 | 1406514 | 145065 | 1.20% |
| 2024-10-18 | 9.75 | 10.11 | 0.26 | 2.64% | 9.47 | 10.23 | 1305220 | 128143 | 1.11% |
| 2024-10-17 | 10.09 | 9.85 | -0.25 | -2.48% | 9.82 | 10.19 | 906511 | 90518 | 0.77% |
| 2024-10-16 | 9.95 | 10.10 | 0.02 | 0.20% | 9.95 | 10.30 | 982368 | 99454 | 0.84% |
| 2024-10-15 | 10.40 | 10.08 | -0.64 | -5.97% | 10.07 | 10.69 | 1772186 | 183116 | 1.51% |
| 2024-10-14 | 10.40 | 10.72 | 0.22 | 2.10% | 10.25 | 11.20 | 2518950 | 272928 | 2.14% |
| 2024-10-11 | 10.60 | 10.50 | 0.31 | 3.04% | 10.19 | 11.21 | 3440385 | 368543 | 2.93% |
| 2024-10-10 | 9.26 | 10.19 | 0.93 | 10.04% | 9.24 | 10.19 | 1227946 | 120158 | 1.05% |
| 2024-10-09 | 9.96 | 9.26 | -1.03 | -10.01% | 9.26 | 9.96 | 1412606 | 134956 | 1.20% |
| 2024-10-08 | 10.64 | 10.29 | 0.62 | 6.41% | 9.67 | 10.64 | 1851900 | 190479 | 1.58% |
| 2024-09-30 | 9.16 | 9.67 | 0.88 | 10.01% | 8.98 | 9.67 | 1650652 | 155176 | 1.41% |
| 2024-09-27 | 8.79 | 8.79 | 0.12 | 1.38% | 8.54 | 8.91 | 903029 | 78733 | 0.77% |
| 2024-09-26 | 8.02 | 8.67 | 0.53 | 6.51% | 7.99 | 8.68 | 1386091 | 116172 | 1.18% |
| 2024-09-25 | 7.82 | 8.14 | 0.54 | 7.11% | 7.82 | 8.36 | 1470734 | 119957 | 1.25% |
| 2024-09-24 | 7.37 | 7.60 | 0.28 | 3.83% | 7.34 | 7.60 | 509714 | 38151 | 0.43% |
| 2024-09-23 | 7.26 | 7.32 | 0.06 | 0.83% | 7.23 | 7.34 | 220576 | 16099 | 0.19% |
| 2024-09-20 | 7.27 | 7.26 | -0.04 | -0.55% | 7.18 | 7.30 | 235274 | 17000 | 0.20% |
| 2024-09-19 | 7.21 | 7.30 | 0.12 | 1.67% | 7.16 | 7.34 | 258912 | 18826 | 0.22% |
| 2024-09-18 | 7.12 | 7.18 | 0.05 | 0.70% | 7.07 | 7.19 | 255268 | 18194 | 0.22% |
| 2024-09-13 | 7.25 | 7.13 | -0.11 | -1.52% | 7.13 | 7.28 | 217485 | 15668 | 0.19% |
| 2024-09-12 | 7.20 | 7.24 | 0.01 | 0.14% | 7.20 | 7.28 | 183765 | 13321 | 0.16% |
| 2024-09-11 | 7.26 | 7.23 | -0.07 | -0.96% | 7.19 | 7.27 | 205777 | 14848 | 0.18% |
| 2024-09-10 | 7.27 | 7.30 | 0.03 | 0.41% | 7.19 | 7.31 | 284995 | 20632 | 0.24% |
| 2024-09-09 | 7.45 | 7.27 | -0.21 | -2.81% | 7.21 | 7.45 | 486962 | 35485 | 0.41% |
| 2024-09-06 | 7.51 | 7.48 | -0.06 | -0.80% | 7.47 | 7.56 | 263803 | 19827 | 0.22% |
| 2024-09-05 | 7.52 | 7.54 | 0.01 | 0.13% | 7.42 | 7.57 | 404012 | 30282 | 0.34% |
| 2024-09-04 | 7.56 | 7.53 | -0.09 | -1.18% | 7.52 | 7.61 | 354714 | 26810 | 0.30% |
| 2024-09-03 | 7.73 | 7.62 | -0.15 | -1.93% | 7.56 | 7.74 | 623066 | 47377 | 0.53% |
| 2024-09-02 | 8.30 | 7.77 | -0.63 | -7.50% | 7.72 | 8.30 | 1046655 | 82307 | 0.89% |
| 2024-08-30 | 8.37 | 8.40 | 0.03 | 0.36% | 8.34 | 8.50 | 367060 | 30880 | 0.31% |
| 2024-08-29 | 8.52 | 8.37 | -0.15 | -1.76% | 8.34 | 8.52 | 347915 | 29289 | 0.30% |
| 2024-08-28 | 8.66 | 8.52 | -0.18 | -2.07% | 8.49 | 8.73 | 320782 | 27550 | 0.27% |
| 2024-08-27 | 8.84 | 8.70 | -0.11 | -1.25% | 8.63 | 8.84 | 260865 | 22673 | 0.22% |
| 2024-08-26 | 8.79 | 8.81 | 0.03 | 0.34% | 8.77 | 8.86 | 235898 | 20773 | 0.20% |
| 2024-08-23 | 8.75 | 8.78 | 0.02 | 0.23% | 8.69 | 8.82 | 243470 | 21312 | 0.21% |
| 2024-08-22 | 8.66 | 8.76 | 0.11 | 1.27% | 8.64 | 8.76 | 235477 | 20518 | 0.20% |
| 2024-08-21 | 8.69 | 8.65 | -0.08 | -0.92% | 8.58 | 8.74 | 210946 | 18266 | 0.18% |
| 2024-08-20 | 8.81 | 8.73 | -0.09 | -1.02% | 8.65 | 8.83 | 274957 | 23999 | 0.23% |
| 2024-08-19 | 8.67 | 8.82 | 0.17 | 1.97% | 8.67 | 8.82 | 340734 | 29898 | 0.29% |
| 2024-08-16 | 8.70 | 8.65 | -0.07 | -0.80% | 8.61 | 8.76 | 248932 | 21618 | 0.21% |
| 2024-08-15 | 8.67 | 8.72 | 0.05 | 0.58% | 8.60 | 8.75 | 252989 | 22009 | 0.22% |
| 2024-08-14 | 8.63 | 8.67 | 0.04 | 0.46% | 8.61 | 8.73 | 230711 | 20024 | 0.20% |
| 2024-08-13 | 8.46 | 8.63 | 0.16 | 1.89% | 8.43 | 8.65 | 243752 | 20834 | 0.21% |