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 | 10.77 | -0.13 | -1.19% | 10.63 | 10.94 | 56216 | 6059 | 1.69% |
| 2024-11-20 | 10.67 | 10.90 | 0.15 | 1.40% | 10.62 | 10.96 | 58640 | 6363 | 1.77% |
| 2024-11-19 | 10.54 | 10.75 | 0.15 | 1.42% | 10.46 | 10.75 | 71558 | 7610 | 2.15% |
| 2024-11-18 | 11.13 | 10.60 | -0.60 | -5.36% | 10.40 | 11.20 | 144838 | 15603 | 4.36% |
| 2024-11-15 | 11.82 | 11.20 | -0.62 | -5.25% | 11.05 | 12.23 | 214192 | 24847 | 6.45% |
| 2024-11-14 | 11.21 | 11.82 | 0.59 | 5.25% | 11.08 | 11.98 | 210498 | 24405 | 6.34% |
| 2024-11-13 | 11.26 | 11.23 | -0.14 | -1.23% | 11.01 | 11.64 | 107894 | 12176 | 3.25% |
| 2024-11-12 | 11.32 | 11.37 | 0.11 | 0.98% | 11.12 | 11.59 | 150490 | 17090 | 4.53% |
| 2024-11-11 | 11.16 | 11.26 | 0.10 | 0.90% | 10.98 | 11.29 | 103859 | 11571 | 3.13% |
| 2024-11-08 | 11.40 | 11.16 | -0.23 | -2.02% | 10.98 | 11.49 | 153267 | 17129 | 4.62% |
| 2024-11-07 | 10.97 | 11.39 | 0.33 | 2.98% | 10.88 | 11.50 | 141043 | 15964 | 4.25% |
| 2024-11-06 | 11.30 | 11.06 | -0.24 | -2.12% | 10.97 | 11.38 | 113760 | 12649 | 3.43% |
| 2024-11-05 | 11.22 | 11.30 | 0.11 | 0.98% | 11.00 | 11.42 | 149379 | 16767 | 4.50% |
| 2024-11-04 | 11.51 | 11.19 | -0.54 | -4.60% | 10.95 | 11.65 | 204243 | 22973 | 6.15% |
| 2024-11-01 | 12.59 | 11.73 | -0.89 | -7.05% | 11.60 | 12.73 | 189433 | 22822 | 5.70% |
| 2024-10-31 | 12.30 | 12.62 | 0.24 | 1.94% | 12.17 | 12.75 | 149453 | 18712 | 4.50% |
| 2024-10-30 | 12.35 | 12.38 | 0.03 | 0.24% | 12.10 | 12.66 | 161392 | 19959 | 4.86% |
| 2024-10-29 | 12.68 | 12.35 | -0.52 | -4.04% | 12.24 | 13.13 | 238942 | 30186 | 7.20% |
| 2024-10-28 | 13.09 | 12.87 | -0.14 | -1.08% | 12.29 | 13.30 | 356979 | 45656 | 10.75% |
| 2024-10-25 | 12.40 | 13.01 | 1.07 | 8.96% | 12.10 | 13.13 | 367813 | 47230 | 11.08% |
| 2024-10-24 | 11.35 | 11.94 | 0.27 | 2.31% | 11.35 | 12.58 | 233825 | 28069 | 7.04% |
| 2024-10-23 | 11.05 | 11.67 | 0.57 | 5.14% | 11.00 | 12.21 | 335869 | 39994 | 10.11% |
| 2024-10-22 | 10.72 | 11.10 | 0.44 | 4.13% | 10.53 | 11.17 | 169093 | 18377 | 5.09% |
| 2024-10-21 | 10.06 | 10.66 | 0.55 | 5.44% | 10.04 | 10.91 | 185425 | 19679 | 5.58% |
| 2024-10-18 | 9.90 | 10.11 | 0.28 | 2.85% | 9.84 | 10.18 | 134294 | 13513 | 4.04% |
| 2024-10-17 | 10.23 | 9.83 | -0.19 | -1.90% | 9.79 | 10.25 | 102471 | 10202 | 3.09% |
| 2024-10-16 | 9.65 | 10.02 | 0.19 | 1.93% | 9.65 | 10.12 | 120494 | 12002 | 3.63% |
| 2024-10-15 | 9.69 | 9.83 | 0.06 | 0.61% | 9.59 | 10.19 | 138791 | 13833 | 4.18% |
| 2024-10-14 | 9.40 | 9.77 | 0.46 | 4.94% | 9.32 | 9.90 | 103531 | 10023 | 3.12% |
| 2024-10-11 | 9.18 | 9.31 | 0.16 | 1.75% | 9.00 | 9.58 | 84159 | 7851 | 2.53% |
| 2024-10-10 | 9.28 | 9.15 | -0.16 | -1.72% | 8.90 | 9.39 | 77395 | 7086 | 2.33% |
| 2024-10-09 | 9.79 | 9.31 | -1.03 | -9.96% | 9.31 | 9.80 | 158669 | 15119 | 4.78% |
| 2024-10-08 | 10.60 | 10.34 | 0.63 | 6.49% | 9.50 | 10.68 | 317837 | 32279 | 9.57% |
| 2024-09-30 | 9.09 | 9.71 | 0.68 | 7.53% | 9.04 | 9.90 | 173991 | 16520 | 5.24% |
| 2024-09-27 | 8.88 | 9.03 | 0.15 | 1.69% | 8.80 | 9.07 | 76252 | 6808 | 2.30% |
| 2024-09-26 | 8.51 | 8.88 | 0.33 | 3.86% | 8.48 | 8.88 | 72329 | 6314 | 2.18% |
| 2024-09-25 | 8.59 | 8.55 | -0.05 | -0.58% | 8.51 | 8.68 | 58352 | 5013 | 1.76% |
| 2024-09-24 | 8.47 | 8.60 | 0.17 | 2.02% | 8.36 | 8.75 | 64841 | 5519 | 1.95% |
| 2024-09-23 | 8.60 | 8.43 | -0.07 | -0.82% | 8.34 | 8.60 | 43696 | 3691 | 1.32% |
| 2024-09-20 | 8.22 | 8.50 | 0.26 | 3.16% | 8.13 | 8.54 | 67084 | 5601 | 2.02% |
| 2024-09-19 | 8.11 | 8.24 | 0.15 | 1.85% | 8.01 | 8.35 | 56571 | 4642 | 1.70% |
| 2024-09-18 | 8.04 | 8.09 | 0.05 | 0.62% | 7.99 | 8.25 | 57273 | 4660 | 1.72% |
| 2024-09-13 | 7.86 | 8.04 | 0.16 | 2.03% | 7.83 | 8.28 | 76570 | 6224 | 2.31% |
| 2024-09-12 | 7.90 | 7.88 | 0.03 | 0.38% | 7.85 | 7.98 | 19879 | 1573 | 0.60% |
| 2024-09-11 | 7.91 | 7.85 | -0.06 | -0.76% | 7.80 | 7.98 | 12883 | 1016 | 0.39% |
| 2024-09-10 | 7.84 | 7.91 | 0.04 | 0.51% | 7.80 | 7.94 | 14188 | 1116 | 0.43% |
| 2024-09-09 | 7.88 | 7.87 | -0.01 | -0.13% | 7.76 | 7.92 | 15403 | 1207 | 0.46% |
| 2024-09-06 | 8.03 | 7.88 | -0.10 | -1.25% | 7.88 | 8.03 | 18429 | 1464 | 0.55% |
| 2024-09-05 | 7.87 | 7.98 | 0.09 | 1.14% | 7.86 | 8.01 | 21063 | 1678 | 0.63% |
| 2024-09-04 | 7.94 | 7.89 | -0.07 | -0.88% | 7.88 | 7.97 | 14613 | 1157 | 0.44% |
| 2024-09-03 | 8.02 | 7.96 | -0.04 | -0.50% | 7.93 | 8.05 | 15610 | 1245 | 0.47% |
| 2024-09-02 | 8.06 | 8.00 | -0.08 | -0.99% | 7.95 | 8.09 | 24251 | 1945 | 0.73% |
| 2024-08-30 | 7.91 | 8.08 | 0.10 | 1.25% | 7.90 | 8.12 | 36677 | 2955 | 1.10% |
| 2024-08-29 | 7.65 | 7.98 | 0.27 | 3.50% | 7.65 | 8.09 | 49523 | 3919 | 1.49% |
| 2024-08-28 | 7.82 | 7.71 | -0.07 | -0.90% | 7.71 | 7.82 | 9187 | 712 | 0.28% |
| 2024-08-27 | 7.74 | 7.78 | 0.03 | 0.39% | 7.72 | 7.85 | 18060 | 1405 | 0.54% |
| 2024-08-26 | 7.59 | 7.75 | 0.25 | 3.33% | 7.49 | 7.75 | 25653 | 1968 | 0.77% |
| 2024-08-23 | 7.59 | 7.50 | -0.09 | -1.19% | 7.48 | 7.65 | 15936 | 1199 | 0.48% |
| 2024-08-22 | 7.87 | 7.59 | -0.29 | -3.68% | 7.58 | 7.87 | 22104 | 1697 | 0.67% |
| 2024-08-21 | 7.94 | 7.88 | -0.07 | -0.88% | 7.80 | 7.99 | 19035 | 1504 | 0.57% |
| 2024-08-20 | 7.74 | 7.95 | 0.20 | 2.58% | 7.57 | 8.08 | 37404 | 2906 | 1.13% |
| 2024-08-19 | 7.90 | 7.75 | -0.19 | -2.39% | 7.72 | 7.98 | 26746 | 2087 | 0.81% |
| 2024-08-16 | 8.00 | 7.94 | -0.05 | -0.63% | 7.93 | 8.01 | 11156 | 887 | 0.34% |
| 2024-08-15 | 7.98 | 7.99 | -0.02 | -0.25% | 7.92 | 8.03 | 12632 | 1009 | 0.38% |