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 | 11.19 | 11.43 | 0.25 | 2.24% | 11.02 | 11.44 | 225848 | 25377 | 3.89% |
| 2024-11-20 | 10.88 | 11.18 | 0.25 | 2.29% | 10.79 | 11.38 | 189793 | 21026 | 3.27% |
| 2024-11-19 | 10.52 | 10.93 | 0.38 | 3.60% | 10.48 | 10.94 | 190251 | 20454 | 3.28% |
| 2024-11-18 | 11.69 | 10.55 | -1.16 | -9.91% | 10.54 | 11.73 | 318737 | 34654 | 5.49% |
| 2024-11-15 | 11.64 | 11.71 | 0.13 | 1.12% | 11.63 | 12.68 | 394249 | 47654 | 6.79% |
| 2024-11-14 | 12.10 | 11.58 | -0.56 | -4.61% | 11.55 | 12.10 | 243997 | 28737 | 4.20% |
| 2024-11-13 | 12.29 | 12.14 | -0.14 | -1.14% | 11.74 | 12.41 | 387084 | 46788 | 6.67% |
| 2024-11-12 | 12.20 | 12.28 | 0.44 | 3.72% | 12.10 | 12.85 | 690359 | 85647 | 11.90% |
| 2024-11-11 | 11.20 | 11.84 | 0.72 | 6.47% | 11.17 | 11.96 | 455374 | 52968 | 7.85% |
| 2024-11-08 | 11.10 | 11.12 | 0.12 | 1.09% | 10.92 | 11.50 | 337594 | 37700 | 5.82% |
| 2024-11-07 | 10.50 | 11.00 | 0.43 | 4.07% | 10.42 | 11.09 | 270482 | 29108 | 4.66% |
| 2024-11-06 | 10.57 | 10.57 | 0.02 | 0.19% | 10.46 | 10.70 | 178842 | 18961 | 3.08% |
| 2024-11-05 | 10.17 | 10.55 | 0.32 | 3.13% | 10.15 | 10.69 | 195124 | 20489 | 3.36% |
| 2024-11-04 | 10.20 | 10.23 | 0.07 | 0.69% | 10.07 | 10.29 | 143604 | 14625 | 2.47% |
| 2024-11-01 | 11.06 | 10.16 | -0.92 | -8.30% | 10.10 | 11.06 | 291599 | 30523 | 5.02% |
| 2024-10-31 | 10.83 | 11.08 | 0.11 | 1.00% | 10.81 | 11.16 | 276035 | 30379 | 4.76% |
| 2024-10-30 | 11.10 | 10.97 | -0.16 | -1.44% | 10.77 | 11.19 | 232531 | 25444 | 4.01% |
| 2024-10-29 | 11.22 | 11.13 | -0.22 | -1.94% | 11.02 | 11.53 | 292155 | 32792 | 5.03% |
| 2024-10-28 | 11.01 | 11.35 | 0.26 | 2.34% | 10.94 | 11.50 | 297507 | 33336 | 5.13% |
| 2024-10-25 | 10.95 | 11.09 | 0.01 | 0.09% | 10.94 | 11.12 | 210755 | 23243 | 3.63% |
| 2024-10-24 | 10.85 | 11.08 | 0.19 | 1.74% | 10.70 | 11.09 | 207990 | 22576 | 3.58% |
| 2024-10-23 | 11.15 | 10.89 | -0.26 | -2.33% | 10.84 | 11.24 | 285641 | 31503 | 4.92% |
| 2024-10-22 | 11.65 | 11.15 | -0.81 | -6.77% | 11.02 | 11.65 | 431370 | 48577 | 7.43% |
| 2024-10-21 | 11.31 | 11.96 | 0.66 | 5.84% | 10.83 | 12.43 | 740760 | 85036 | 12.76% |
| 2024-10-18 | 11.00 | 11.30 | 0.59 | 5.51% | 10.80 | 11.65 | 816266 | 91674 | 14.06% |
| 2024-10-17 | 9.90 | 10.71 | 0.97 | 9.96% | 9.85 | 10.71 | 235023 | 24256 | 4.05% |
| 2024-10-16 | 9.51 | 9.74 | 0.04 | 0.41% | 9.50 | 9.89 | 146256 | 14201 | 2.52% |
| 2024-10-15 | 9.80 | 9.70 | -0.21 | -2.12% | 9.55 | 10.18 | 217308 | 21631 | 3.74% |
| 2024-10-14 | 9.55 | 9.91 | 0.43 | 4.54% | 9.31 | 9.92 | 185979 | 17904 | 3.20% |
| 2024-10-11 | 10.05 | 9.48 | -0.79 | -7.69% | 9.31 | 10.19 | 236191 | 22882 | 4.07% |
| 2024-10-10 | 10.71 | 10.27 | 0.01 | 0.10% | 10.12 | 10.85 | 254218 | 26597 | 4.38% |
| 2024-10-09 | 11.20 | 10.26 | -1.11 | -9.76% | 10.26 | 11.20 | 344850 | 37024 | 5.94% |
| 2024-10-08 | 11.37 | 11.37 | 1.03 | 9.96% | 10.45 | 11.37 | 531380 | 58812 | 9.16% |
| 2024-09-30 | 9.80 | 10.34 | 0.92 | 9.77% | 9.60 | 10.35 | 469328 | 47142 | 8.09% |
| 2024-09-27 | 9.17 | 9.42 | 0.33 | 3.63% | 9.10 | 9.45 | 196457 | 18229 | 3.39% |
| 2024-09-26 | 8.90 | 9.09 | 0.09 | 1.00% | 8.78 | 9.09 | 280718 | 25146 | 4.84% |
| 2024-09-25 | 8.94 | 9.00 | 0.00 | 0.00% | 8.86 | 9.19 | 344887 | 31111 | 5.94% |
| 2024-09-24 | 8.89 | 9.00 | -0.15 | -1.64% | 8.64 | 9.08 | 390026 | 34551 | 6.72% |
| 2024-09-23 | 9.40 | 9.15 | 0.02 | 0.22% | 9.13 | 9.95 | 530134 | 49881 | 9.13% |
| 2024-09-20 | 8.74 | 9.13 | 0.38 | 4.34% | 8.71 | 9.14 | 421655 | 37748 | 7.27% |
| 2024-09-19 | 8.51 | 8.75 | 0.24 | 2.82% | 8.38 | 9.31 | 447365 | 39222 | 7.71% |
| 2024-09-18 | 8.38 | 8.51 | 0.20 | 2.41% | 8.33 | 8.59 | 314384 | 26561 | 5.42% |
| 2024-09-13 | 8.76 | 8.31 | -0.31 | -3.60% | 8.30 | 8.76 | 467025 | 39468 | 8.05% |
| 2024-09-12 | 7.87 | 8.62 | 0.78 | 9.95% | 7.87 | 8.62 | 340073 | 28788 | 5.86% |
| 2024-09-11 | 7.86 | 7.84 | -0.06 | -0.76% | 7.80 | 7.93 | 46411 | 3640 | 0.80% |
| 2024-09-10 | 7.70 | 7.90 | 0.15 | 1.94% | 7.61 | 7.95 | 80062 | 6237 | 1.38% |
| 2024-09-09 | 7.68 | 7.75 | -0.03 | -0.39% | 7.57 | 7.83 | 64846 | 5005 | 1.12% |
| 2024-09-06 | 8.02 | 7.78 | -0.23 | -2.87% | 7.73 | 8.05 | 89561 | 7056 | 1.54% |
| 2024-09-05 | 7.93 | 8.01 | 0.08 | 1.01% | 7.90 | 8.06 | 79304 | 6338 | 1.37% |
| 2024-09-04 | 7.90 | 7.93 | -0.10 | -1.25% | 7.88 | 8.10 | 86214 | 6862 | 1.49% |
| 2024-09-03 | 7.88 | 8.03 | 0.08 | 1.01% | 7.87 | 8.06 | 108420 | 8643 | 1.87% |
| 2024-09-02 | 8.06 | 7.95 | -0.11 | -1.36% | 7.93 | 8.18 | 165513 | 13358 | 2.85% |
| 2024-08-30 | 7.84 | 8.06 | 0.17 | 2.15% | 7.84 | 8.18 | 206449 | 16658 | 3.56% |
| 2024-08-29 | 7.77 | 7.89 | 0.01 | 0.13% | 7.77 | 7.98 | 164480 | 12954 | 2.83% |
| 2024-08-28 | 7.64 | 7.88 | 0.03 | 0.38% | 7.55 | 8.18 | 200889 | 15845 | 3.46% |
| 2024-08-27 | 7.76 | 7.85 | 0.31 | 4.11% | 7.68 | 8.10 | 235713 | 18574 | 4.06% |
| 2024-08-26 | 7.72 | 7.54 | -0.23 | -2.96% | 7.51 | 7.77 | 149003 | 11317 | 2.57% |
| 2024-08-23 | 7.59 | 7.77 | 0.13 | 1.70% | 7.59 | 8.15 | 215228 | 16840 | 3.71% |
| 2024-08-22 | 7.49 | 7.64 | 0.19 | 2.55% | 7.31 | 7.86 | 113839 | 8617 | 1.96% |
| 2024-08-21 | 7.51 | 7.45 | -0.10 | -1.32% | 7.43 | 7.65 | 36375 | 2733 | 0.63% |
| 2024-08-20 | 7.72 | 7.55 | -0.17 | -2.20% | 7.53 | 7.75 | 44721 | 3395 | 0.77% |
| 2024-08-19 | 7.76 | 7.72 | 0.00 | 0.00% | 7.68 | 7.85 | 39078 | 3031 | 0.67% |
| 2024-08-16 | 7.83 | 7.72 | -0.07 | -0.90% | 7.71 | 7.85 | 39444 | 3070 | 0.68% |
| 2024-08-15 | 7.65 | 7.79 | 0.13 | 1.70% | 7.57 | 7.81 | 70169 | 5438 | 1.21% |
| 2024-08-14 | 7.66 | 7.66 | -0.04 | -0.52% | 7.64 | 7.75 | 35373 | 2718 | 0.61% |
| 2024-08-13 | 7.38 | 7.70 | 0.32 | 4.34% | 7.36 | 7.72 | 81255 | 6142 | 1.40% |