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 | 11.08 | 11.37 | 0.56 | 5.18% | 10.95 | 11.75 | 357268 | 40400 | 11.66% |
| 2024-11-20 | 9.87 | 10.81 | 0.98 | 9.97% | 9.82 | 10.81 | 182262 | 19082 | 5.95% |
| 2024-11-19 | 9.77 | 9.83 | 0.16 | 1.65% | 9.52 | 9.83 | 82685 | 8010 | 2.70% |
| 2024-11-18 | 10.10 | 9.67 | -0.43 | -4.26% | 9.60 | 10.19 | 112781 | 11025 | 3.68% |
| 2024-11-15 | 10.22 | 10.10 | -0.07 | -0.69% | 10.06 | 10.52 | 111922 | 11530 | 3.65% |
| 2024-11-14 | 10.74 | 10.17 | -0.63 | -5.83% | 10.16 | 10.81 | 148774 | 15555 | 4.86% |
| 2024-11-13 | 11.04 | 10.80 | -0.40 | -3.57% | 10.56 | 11.12 | 163996 | 17686 | 5.35% |
| 2024-11-12 | 11.37 | 11.20 | -0.11 | -0.97% | 11.08 | 11.50 | 159903 | 18093 | 5.22% |
| 2024-11-11 | 11.10 | 11.31 | 0.15 | 1.34% | 11.10 | 11.33 | 124913 | 14035 | 4.08% |
| 2024-11-08 | 11.32 | 11.16 | -0.08 | -0.71% | 11.05 | 11.46 | 154109 | 17373 | 5.03% |
| 2024-11-07 | 10.98 | 11.24 | 0.18 | 1.63% | 10.82 | 11.30 | 129676 | 14448 | 4.23% |
| 2024-11-06 | 11.16 | 11.06 | -0.09 | -0.81% | 10.96 | 11.39 | 144273 | 16079 | 4.71% |
| 2024-11-05 | 10.95 | 11.15 | 0.20 | 1.83% | 10.82 | 11.35 | 146631 | 16330 | 4.79% |
| 2024-11-04 | 10.68 | 10.95 | 0.05 | 0.46% | 10.53 | 11.30 | 121565 | 13315 | 3.97% |
| 2024-11-01 | 11.65 | 10.90 | -1.01 | -8.48% | 10.76 | 11.85 | 207446 | 23417 | 6.77% |
| 2024-10-31 | 11.17 | 11.91 | 0.81 | 7.30% | 11.05 | 12.21 | 282646 | 33000 | 9.23% |
| 2024-10-30 | 10.99 | 11.10 | -0.33 | -2.89% | 10.88 | 11.36 | 191941 | 21293 | 6.27% |
| 2024-10-29 | 12.30 | 11.43 | -0.25 | -2.14% | 11.43 | 12.85 | 357003 | 43481 | 11.66% |
| 2024-10-28 | 11.57 | 11.68 | 0.21 | 1.83% | 11.34 | 11.85 | 274823 | 31825 | 8.97% |
| 2024-10-25 | 10.80 | 11.47 | 0.60 | 5.52% | 10.80 | 11.58 | 272623 | 30815 | 8.90% |
| 2024-10-24 | 10.72 | 10.87 | 0.15 | 1.40% | 10.35 | 11.20 | 194078 | 20863 | 6.34% |
| 2024-10-23 | 10.50 | 10.72 | 0.23 | 2.19% | 10.39 | 10.83 | 168315 | 17944 | 5.50% |
| 2024-10-22 | 10.50 | 10.49 | -0.02 | -0.19% | 10.28 | 10.67 | 111921 | 11701 | 3.65% |
| 2024-10-21 | 10.40 | 10.51 | 0.13 | 1.25% | 10.38 | 10.65 | 150669 | 15843 | 4.92% |
| 2024-10-18 | 10.18 | 10.38 | 0.14 | 1.37% | 10.14 | 10.48 | 127349 | 13137 | 4.16% |
| 2024-10-17 | 10.12 | 10.24 | 0.25 | 2.50% | 9.99 | 10.58 | 146574 | 15067 | 4.79% |
| 2024-10-16 | 10.03 | 9.99 | -0.19 | -1.87% | 9.86 | 10.30 | 90890 | 9148 | 2.97% |
| 2024-10-15 | 10.28 | 10.18 | -0.09 | -0.88% | 10.11 | 10.58 | 126244 | 13104 | 4.12% |
| 2024-10-14 | 9.96 | 10.27 | 0.14 | 1.38% | 9.75 | 10.27 | 110061 | 11050 | 3.59% |
| 2024-10-11 | 10.00 | 10.13 | 0.15 | 1.50% | 9.78 | 10.35 | 115777 | 11599 | 3.78% |
| 2024-10-10 | 10.34 | 9.98 | -0.24 | -2.35% | 9.77 | 10.55 | 122175 | 12373 | 3.99% |
| 2024-10-09 | 11.00 | 10.22 | -1.13 | -9.96% | 10.22 | 11.00 | 190238 | 20058 | 6.21% |
| 2024-10-08 | 11.59 | 11.35 | 0.81 | 7.69% | 10.54 | 11.59 | 330925 | 36749 | 10.80% |
| 2024-09-30 | 10.09 | 10.54 | 0.88 | 9.11% | 9.74 | 10.58 | 310470 | 31675 | 10.14% |
| 2024-09-27 | 9.33 | 9.66 | 0.46 | 5.00% | 9.22 | 9.66 | 153488 | 14463 | 5.01% |
| 2024-09-26 | 8.67 | 9.20 | 0.36 | 4.07% | 8.65 | 9.48 | 211161 | 19093 | 6.89% |
| 2024-09-25 | 8.98 | 8.84 | -0.10 | -1.12% | 8.83 | 9.19 | 203618 | 18365 | 6.65% |
| 2024-09-24 | 8.70 | 8.94 | 0.09 | 1.02% | 8.56 | 8.94 | 190379 | 16699 | 6.22% |
| 2024-09-23 | 8.44 | 8.85 | 0.41 | 4.86% | 8.30 | 9.11 | 198944 | 17217 | 6.50% |
| 2024-09-20 | 8.59 | 8.44 | -0.15 | -1.75% | 8.40 | 8.79 | 121617 | 10396 | 3.97% |
| 2024-09-19 | 8.39 | 8.59 | 0.13 | 1.54% | 8.18 | 8.59 | 147962 | 12461 | 4.83% |
| 2024-09-18 | 8.32 | 8.46 | 0.19 | 2.30% | 8.29 | 8.51 | 134527 | 11302 | 4.39% |
| 2024-09-13 | 8.58 | 8.27 | -0.19 | -2.25% | 8.15 | 8.60 | 137713 | 11414 | 4.50% |
| 2024-09-12 | 8.55 | 8.46 | -0.09 | -1.05% | 8.41 | 8.69 | 153123 | 13061 | 5.00% |
| 2024-09-11 | 8.82 | 8.55 | -0.31 | -3.50% | 8.52 | 8.98 | 216693 | 18825 | 7.07% |
| 2024-09-10 | 8.83 | 8.86 | 0.02 | 0.23% | 8.70 | 9.38 | 386968 | 34740 | 12.63% |
| 2024-09-09 | 7.96 | 8.84 | 0.80 | 9.95% | 7.89 | 8.84 | 335486 | 29182 | 10.95% |
| 2024-09-06 | 8.43 | 8.04 | -0.42 | -4.96% | 8.02 | 8.43 | 116087 | 9500 | 3.79% |
| 2024-09-05 | 8.20 | 8.46 | 0.26 | 3.17% | 8.09 | 8.70 | 172184 | 14448 | 5.62% |
| 2024-09-04 | 8.01 | 8.20 | 0.09 | 1.11% | 7.98 | 8.32 | 130660 | 10703 | 4.27% |
| 2024-09-03 | 8.01 | 8.11 | 0.00 | 0.00% | 7.81 | 8.21 | 109862 | 8825 | 3.59% |
| 2024-09-02 | 8.00 | 8.11 | -0.03 | -0.37% | 7.98 | 8.41 | 140787 | 11507 | 4.60% |
| 2024-08-30 | 8.12 | 8.14 | -0.12 | -1.45% | 8.01 | 8.41 | 202583 | 16644 | 6.61% |
| 2024-08-29 | 7.80 | 8.26 | 0.31 | 3.90% | 7.79 | 8.37 | 182194 | 14695 | 5.95% |
| 2024-08-28 | 7.49 | 7.95 | 0.34 | 4.47% | 7.49 | 8.28 | 186365 | 14643 | 6.08% |
| 2024-08-27 | 7.46 | 7.61 | 0.09 | 1.20% | 7.32 | 7.61 | 112631 | 8457 | 3.68% |
| 2024-08-26 | 7.40 | 7.52 | 0.15 | 2.04% | 7.30 | 7.65 | 110568 | 8311 | 3.61% |
| 2024-08-23 | 7.35 | 7.37 | 0.00 | 0.00% | 7.03 | 7.63 | 138246 | 10126 | 4.51% |
| 2024-08-22 | 7.55 | 7.37 | -0.32 | -4.16% | 7.32 | 7.77 | 155757 | 11704 | 5.09% |
| 2024-08-21 | 6.99 | 7.69 | 0.70 | 10.01% | 6.95 | 7.69 | 152029 | 11258 | 4.96% |
| 2024-08-20 | 7.17 | 6.99 | -0.19 | -2.65% | 6.93 | 7.21 | 59625 | 4180 | 1.95% |
| 2024-08-19 | 7.35 | 7.18 | -0.22 | -2.97% | 7.18 | 7.35 | 39514 | 2863 | 1.29% |
| 2024-08-16 | 7.43 | 7.40 | -0.11 | -1.46% | 7.29 | 7.45 | 58894 | 4323 | 1.92% |
| 2024-08-15 | 7.45 | 7.51 | 0.04 | 0.54% | 7.28 | 7.51 | 86589 | 6402 | 2.83% |
| 2024-08-14 | 7.72 | 7.47 | -0.24 | -3.11% | 7.45 | 7.79 | 68014 | 5128 | 2.22% |
| 2024-08-13 | 7.99 | 7.71 | -0.40 | -4.93% | 7.57 | 7.99 | 81562 | 6285 | 2.66% |