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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.92 | 10.32 | -0.67 | -6.10% | 10.30 | 10.99 | 69688 | 7403 | 1.77% |
| 2024-11-21 | 10.90 | 10.99 | 0.03 | 0.27% | 10.75 | 11.15 | 58060 | 6343 | 1.47% |
| 2024-11-20 | 10.63 | 10.96 | 0.26 | 2.43% | 10.52 | 11.10 | 80788 | 8777 | 2.05% |
| 2024-11-19 | 10.42 | 10.70 | 0.43 | 4.19% | 10.28 | 10.96 | 75761 | 8020 | 1.92% |
| 2024-11-18 | 10.51 | 10.27 | -0.28 | -2.65% | 10.19 | 10.70 | 65155 | 6772 | 1.65% |
| 2024-11-15 | 10.42 | 10.55 | -0.01 | -0.09% | 10.40 | 11.00 | 88446 | 9442 | 2.24% |
| 2024-11-14 | 11.07 | 10.56 | -0.89 | -7.77% | 10.50 | 11.10 | 146013 | 15761 | 3.70% |
| 2024-11-13 | 11.29 | 11.45 | 0.39 | 3.53% | 11.01 | 12.17 | 205248 | 23935 | 5.20% |
| 2024-11-12 | 10.98 | 11.06 | 0.22 | 2.03% | 10.76 | 11.33 | 109071 | 12022 | 2.77% |
| 2024-11-11 | 10.60 | 10.84 | 0.10 | 0.93% | 10.50 | 10.84 | 68045 | 7237 | 1.73% |
| 2024-11-08 | 10.66 | 10.74 | 0.10 | 0.94% | 10.46 | 10.79 | 96877 | 10300 | 2.46% |
| 2024-11-07 | 10.13 | 10.64 | 0.42 | 4.11% | 10.11 | 10.70 | 118942 | 12523 | 3.02% |
| 2024-11-06 | 10.27 | 10.22 | -0.09 | -0.87% | 10.13 | 10.31 | 54692 | 5597 | 1.39% |
| 2024-11-05 | 10.22 | 10.31 | 0.00 | 0.00% | 10.17 | 10.33 | 75070 | 7697 | 1.90% |
| 2024-11-04 | 10.17 | 10.31 | 0.20 | 1.98% | 9.90 | 10.33 | 70350 | 7134 | 1.78% |
| 2024-11-01 | 9.91 | 10.11 | 0.20 | 2.02% | 9.87 | 10.26 | 88614 | 8934 | 2.25% |
| 2024-10-31 | 10.00 | 9.91 | -0.08 | -0.80% | 9.89 | 10.07 | 50545 | 5032 | 1.28% |
| 2024-10-30 | 10.00 | 9.99 | -0.06 | -0.60% | 9.90 | 10.22 | 54984 | 5518 | 1.39% |
| 2024-10-29 | 10.29 | 10.05 | 0.06 | 0.60% | 10.01 | 10.48 | 107535 | 11024 | 2.73% |
| 2024-10-28 | 9.75 | 9.99 | 0.22 | 2.25% | 9.73 | 9.99 | 55802 | 5515 | 1.41% |
| 2024-10-25 | 9.62 | 9.77 | 0.10 | 1.03% | 9.62 | 9.81 | 47405 | 4607 | 1.20% |
| 2024-10-24 | 9.59 | 9.67 | -0.04 | -0.41% | 9.56 | 9.81 | 45237 | 4383 | 1.15% |
| 2024-10-23 | 9.53 | 9.71 | 0.22 | 2.32% | 9.46 | 10.10 | 89052 | 8697 | 2.26% |
| 2024-10-22 | 9.28 | 9.49 | 0.21 | 2.26% | 9.26 | 9.54 | 56324 | 5312 | 1.43% |
| 2024-10-21 | 9.33 | 9.28 | -0.05 | -0.54% | 9.21 | 9.38 | 54050 | 5026 | 1.37% |
| 2024-10-18 | 9.19 | 9.33 | 0.15 | 1.63% | 9.11 | 9.43 | 48267 | 4473 | 1.22% |
| 2024-10-17 | 9.37 | 9.18 | -0.15 | -1.61% | 9.18 | 9.43 | 34160 | 3169 | 0.87% |
| 2024-10-16 | 9.30 | 9.33 | -0.06 | -0.64% | 9.18 | 9.48 | 35181 | 3285 | 0.89% |
| 2024-10-15 | 9.56 | 9.39 | -0.23 | -2.39% | 9.36 | 9.61 | 31082 | 2944 | 0.79% |
| 2024-10-14 | 9.58 | 9.62 | 0.01 | 0.10% | 9.28 | 9.68 | 47380 | 4504 | 1.20% |
| 2024-10-11 | 9.64 | 9.61 | -0.06 | -0.62% | 9.50 | 9.95 | 52470 | 5091 | 1.33% |
| 2024-10-10 | 9.60 | 9.67 | 0.03 | 0.31% | 9.45 | 9.93 | 55233 | 5347 | 1.40% |
| 2024-10-09 | 10.65 | 9.64 | -1.07 | -9.99% | 9.64 | 10.65 | 101065 | 10006 | 2.56% |
| 2024-10-08 | 11.81 | 10.71 | -0.09 | -0.83% | 10.33 | 11.87 | 169441 | 18763 | 4.30% |
| 2024-09-30 | 10.30 | 10.80 | 0.88 | 8.87% | 10.07 | 10.80 | 122006 | 12824 | 3.09% |
| 2024-09-27 | 9.78 | 9.92 | 0.59 | 6.32% | 9.61 | 10.00 | 63402 | 6230 | 1.61% |
| 2024-09-26 | 8.69 | 9.33 | 0.56 | 6.39% | 8.69 | 9.34 | 55562 | 5062 | 1.41% |
| 2024-09-25 | 8.80 | 8.77 | 0.01 | 0.11% | 8.76 | 8.95 | 37870 | 3356 | 0.96% |
| 2024-09-24 | 8.42 | 8.76 | 0.39 | 4.66% | 8.35 | 8.77 | 34248 | 2944 | 0.87% |
| 2024-09-23 | 8.27 | 8.37 | 0.04 | 0.48% | 8.26 | 8.44 | 16725 | 1396 | 0.42% |
| 2024-09-20 | 8.47 | 8.33 | -0.10 | -1.19% | 8.24 | 8.47 | 23247 | 1935 | 0.59% |
| 2024-09-19 | 7.96 | 8.43 | 0.47 | 5.90% | 7.96 | 8.59 | 46898 | 3922 | 1.19% |
| 2024-09-18 | 8.07 | 7.96 | -0.11 | -1.36% | 7.84 | 8.10 | 19263 | 1526 | 0.49% |
| 2024-09-13 | 8.21 | 8.07 | -0.13 | -1.59% | 8.07 | 8.22 | 18830 | 1530 | 0.48% |
| 2024-09-12 | 8.34 | 8.20 | -0.12 | -1.44% | 8.19 | 8.43 | 22623 | 1878 | 0.57% |
| 2024-09-11 | 8.39 | 8.32 | -0.12 | -1.42% | 8.29 | 8.48 | 22608 | 1891 | 0.57% |
| 2024-09-10 | 8.51 | 8.44 | -0.06 | -0.71% | 8.33 | 8.58 | 19075 | 1606 | 0.48% |
| 2024-09-09 | 8.47 | 8.50 | -0.06 | -0.70% | 8.41 | 8.62 | 16520 | 1404 | 0.42% |
| 2024-09-06 | 8.79 | 8.56 | -0.23 | -2.62% | 8.55 | 8.83 | 17956 | 1554 | 0.46% |
| 2024-09-05 | 8.65 | 8.79 | 0.12 | 1.38% | 8.65 | 8.83 | 18898 | 1659 | 0.48% |
| 2024-09-04 | 8.71 | 8.67 | 0.02 | 0.23% | 8.61 | 8.73 | 20744 | 1798 | 0.53% |
| 2024-09-03 | 8.55 | 8.65 | 0.08 | 0.93% | 8.52 | 8.77 | 16647 | 1443 | 0.42% |
| 2024-09-02 | 8.79 | 8.57 | -0.23 | -2.61% | 8.55 | 8.90 | 21777 | 1891 | 0.55% |
| 2024-08-30 | 8.62 | 8.80 | 0.20 | 2.33% | 8.56 | 8.96 | 19944 | 1755 | 0.51% |
| 2024-08-29 | 8.45 | 8.60 | 0.07 | 0.82% | 8.45 | 8.66 | 13348 | 1144 | 0.34% |
| 2024-08-28 | 8.51 | 8.53 | -0.02 | -0.23% | 8.36 | 8.62 | 19230 | 1633 | 0.49% |
| 2024-08-27 | 8.60 | 8.55 | -0.38 | -4.26% | 8.43 | 8.64 | 32731 | 2790 | 0.83% |
| 2024-08-26 | 8.75 | 8.93 | 0.19 | 2.17% | 8.75 | 9.00 | 20560 | 1832 | 0.52% |
| 2024-08-23 | 8.74 | 8.74 | -0.09 | -1.02% | 8.67 | 8.88 | 17946 | 1566 | 0.45% |
| 2024-08-22 | 9.12 | 8.83 | -0.16 | -1.78% | 8.79 | 9.25 | 21333 | 1904 | 0.54% |
| 2024-08-21 | 9.08 | 8.99 | -0.09 | -0.99% | 8.98 | 9.14 | 10453 | 944 | 0.27% |
| 2024-08-20 | 9.28 | 9.08 | -0.15 | -1.63% | 9.04 | 9.28 | 12241 | 1115 | 0.31% |
| 2024-08-19 | 9.26 | 9.23 | -0.05 | -0.54% | 9.21 | 9.34 | 10172 | 942 | 0.26% |
| 2024-08-16 | 9.39 | 9.28 | -0.10 | -1.07% | 9.27 | 9.39 | 11184 | 1041 | 0.28% |
| 2024-08-15 | 9.28 | 9.38 | 0.09 | 0.97% | 9.21 | 9.41 | 12915 | 1205 | 0.33% |