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 | 10.83 | 10.68 | -0.01 | -0.09% | 10.55 | 10.97 | 83914 | 9011 | 1.56% |
| 2024-11-20 | 10.49 | 10.69 | 0.20 | 1.91% | 10.36 | 10.70 | 83073 | 8796 | 1.54% |
| 2024-11-19 | 10.31 | 10.49 | 0.17 | 1.65% | 10.13 | 10.54 | 86693 | 8985 | 1.61% |
| 2024-11-18 | 10.70 | 10.32 | -0.38 | -3.55% | 10.26 | 10.88 | 95804 | 10018 | 1.78% |
| 2024-11-15 | 10.80 | 10.70 | -0.10 | -0.93% | 10.63 | 11.14 | 117828 | 12832 | 2.19% |
| 2024-11-14 | 11.33 | 10.80 | -0.36 | -3.23% | 10.77 | 11.33 | 117402 | 12873 | 2.18% |
| 2024-11-13 | 11.20 | 11.16 | -0.13 | -1.15% | 11.01 | 11.37 | 126480 | 14087 | 2.35% |
| 2024-11-12 | 11.61 | 11.29 | -0.38 | -3.26% | 11.16 | 11.82 | 177755 | 20455 | 3.30% |
| 2024-11-11 | 11.53 | 11.67 | 0.16 | 1.39% | 11.52 | 11.93 | 196197 | 22966 | 3.64% |
| 2024-11-08 | 11.64 | 11.51 | -0.23 | -1.96% | 11.39 | 11.94 | 202501 | 23460 | 3.76% |
| 2024-11-07 | 11.90 | 11.74 | -0.54 | -4.40% | 11.45 | 11.95 | 312250 | 36460 | 5.80% |
| 2024-11-06 | 12.74 | 12.28 | -0.87 | -6.62% | 12.15 | 13.05 | 520238 | 64898 | 9.66% |
| 2024-11-05 | 11.89 | 13.15 | 1.20 | 10.04% | 11.73 | 13.15 | 605899 | 77485 | 11.25% |
| 2024-11-04 | 12.80 | 11.95 | 0.30 | 2.58% | 11.70 | 12.80 | 515759 | 62941 | 9.57% |
| 2024-11-01 | 11.65 | 11.65 | 1.06 | 10.01% | 11.65 | 11.65 | 30835 | 3592 | 0.57% |
| 2024-10-31 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 44519 | 4714 | 0.83% |
| 2024-10-30 | 9.63 | 9.63 | 0.00 | 0.00% | 9.45 | 9.84 | 107982 | 10419 | 2.00% |
| 2024-10-29 | 10.62 | 9.63 | -0.73 | -7.05% | 9.63 | 10.83 | 189271 | 19042 | 3.51% |
| 2024-10-28 | 9.88 | 10.36 | 0.66 | 6.80% | 9.78 | 10.58 | 277469 | 28354 | 5.15% |
| 2024-10-25 | 9.10 | 9.70 | 0.61 | 6.71% | 9.07 | 9.79 | 135083 | 12901 | 2.51% |
| 2024-10-24 | 9.26 | 9.09 | -0.22 | -2.36% | 9.01 | 9.33 | 75704 | 6900 | 1.41% |
| 2024-10-23 | 8.97 | 9.31 | 0.28 | 3.10% | 8.97 | 9.66 | 116311 | 10802 | 2.16% |
| 2024-10-22 | 8.96 | 9.03 | 0.08 | 0.89% | 8.74 | 9.07 | 74630 | 6632 | 1.39% |
| 2024-10-21 | 8.66 | 8.95 | 0.38 | 4.43% | 8.58 | 9.28 | 130862 | 11643 | 2.43% |
| 2024-10-18 | 8.35 | 8.57 | 0.22 | 2.63% | 8.28 | 8.76 | 80458 | 6839 | 1.49% |
| 2024-10-17 | 8.75 | 8.35 | -0.26 | -3.02% | 8.35 | 8.76 | 57618 | 4906 | 1.07% |
| 2024-10-16 | 8.44 | 8.61 | 0.09 | 1.06% | 8.41 | 8.77 | 50044 | 4307 | 0.93% |
| 2024-10-15 | 8.77 | 8.52 | -0.25 | -2.85% | 8.51 | 8.82 | 54530 | 4728 | 1.01% |
| 2024-10-14 | 8.65 | 8.77 | 0.25 | 2.93% | 8.45 | 8.86 | 75513 | 6542 | 1.40% |
| 2024-10-11 | 8.88 | 8.52 | -0.37 | -4.16% | 8.45 | 8.89 | 77084 | 6640 | 1.43% |
| 2024-10-10 | 8.66 | 8.89 | 0.02 | 0.23% | 8.56 | 9.10 | 107558 | 9567 | 2.00% |
| 2024-10-09 | 9.62 | 8.87 | -0.99 | -10.04% | 8.87 | 9.63 | 149699 | 13723 | 2.78% |
| 2024-10-08 | 10.27 | 9.86 | 0.47 | 5.01% | 9.51 | 10.33 | 211357 | 21110 | 3.92% |
| 2024-09-30 | 9.00 | 9.39 | 0.76 | 8.81% | 8.76 | 9.49 | 184382 | 16955 | 3.42% |
| 2024-09-27 | 8.33 | 8.63 | 0.49 | 6.02% | 8.28 | 8.68 | 42416 | 3577 | 0.79% |
| 2024-09-26 | 7.80 | 8.14 | 0.34 | 4.36% | 7.77 | 8.15 | 59037 | 4710 | 1.10% |
| 2024-09-25 | 7.94 | 7.80 | 0.01 | 0.13% | 7.79 | 8.03 | 62786 | 4969 | 1.17% |
| 2024-09-24 | 7.42 | 7.79 | 0.49 | 6.71% | 7.34 | 7.79 | 67799 | 5154 | 1.26% |
| 2024-09-23 | 7.39 | 7.30 | -0.08 | -1.08% | 7.29 | 7.43 | 30774 | 2259 | 0.57% |
| 2024-09-20 | 7.67 | 7.38 | -0.28 | -3.66% | 7.35 | 7.69 | 44776 | 3332 | 0.83% |
| 2024-09-19 | 7.41 | 7.66 | 0.30 | 4.08% | 7.37 | 7.72 | 44127 | 3348 | 0.82% |
| 2024-09-18 | 7.53 | 7.36 | -0.16 | -2.13% | 7.23 | 7.58 | 31129 | 2287 | 0.58% |
| 2024-09-13 | 7.72 | 7.52 | -0.19 | -2.46% | 7.52 | 7.74 | 30066 | 2290 | 0.56% |
| 2024-09-12 | 7.60 | 7.71 | 0.13 | 1.72% | 7.56 | 7.81 | 44896 | 3471 | 0.83% |
| 2024-09-11 | 7.52 | 7.58 | 0.09 | 1.20% | 7.41 | 7.64 | 34532 | 2611 | 0.64% |
| 2024-09-10 | 7.50 | 7.49 | 0.02 | 0.27% | 7.34 | 7.51 | 33274 | 2470 | 0.62% |
| 2024-09-09 | 7.41 | 7.47 | 0.03 | 0.40% | 7.39 | 7.57 | 26148 | 1954 | 0.49% |
| 2024-09-06 | 7.69 | 7.44 | -0.17 | -2.23% | 7.42 | 7.69 | 26816 | 2014 | 0.50% |
| 2024-09-05 | 7.55 | 7.61 | 0.06 | 0.79% | 7.52 | 7.74 | 31769 | 2428 | 0.59% |
| 2024-09-04 | 7.42 | 7.55 | 0.09 | 1.21% | 7.41 | 7.63 | 44316 | 3339 | 0.82% |
| 2024-09-03 | 7.38 | 7.46 | 0.15 | 2.05% | 7.24 | 7.48 | 34452 | 2550 | 0.64% |
| 2024-09-02 | 7.57 | 7.31 | -0.24 | -3.18% | 7.31 | 7.57 | 42950 | 3191 | 0.80% |
| 2024-08-30 | 7.27 | 7.55 | 0.30 | 4.14% | 7.22 | 7.64 | 64997 | 4868 | 1.21% |
| 2024-08-29 | 7.04 | 7.25 | 0.17 | 2.40% | 7.01 | 7.28 | 43518 | 3117 | 0.81% |
| 2024-08-28 | 6.99 | 7.08 | 0.08 | 1.14% | 6.86 | 7.12 | 34689 | 2435 | 0.64% |
| 2024-08-27 | 6.99 | 7.00 | -0.03 | -0.43% | 6.90 | 7.06 | 27708 | 1935 | 0.51% |
| 2024-08-26 | 6.80 | 7.03 | 0.18 | 2.63% | 6.80 | 7.15 | 37075 | 2603 | 0.69% |
| 2024-08-23 | 6.90 | 6.85 | 0.00 | 0.00% | 6.77 | 6.91 | 22859 | 1561 | 0.42% |
| 2024-08-22 | 7.05 | 6.90 | -0.12 | -1.71% | 6.86 | 7.10 | 30424 | 2117 | 0.56% |
| 2024-08-21 | 7.10 | 7.02 | -0.09 | -1.27% | 7.01 | 7.14 | 32036 | 2262 | 0.59% |
| 2024-08-20 | 7.25 | 7.11 | -0.17 | -2.34% | 7.07 | 7.35 | 40115 | 2872 | 0.74% |
| 2024-08-19 | 7.33 | 7.28 | -0.08 | -1.09% | 7.24 | 7.42 | 32399 | 2369 | 0.60% |
| 2024-08-16 | 7.61 | 7.36 | -0.25 | -3.29% | 7.34 | 7.66 | 38647 | 2884 | 0.72% |
| 2024-08-15 | 7.52 | 7.61 | 0.10 | 1.33% | 7.39 | 7.71 | 42701 | 3237 | 0.79% |
| 2024-08-14 | 7.66 | 7.51 | -0.10 | -1.31% | 7.50 | 7.83 | 31458 | 2395 | 0.58% |
| 2024-08-13 | 7.50 | 7.61 | 0.08 | 1.06% | 7.37 | 7.68 | 39714 | 2993 | 0.74% |