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 | 11.20 | 11.32 | 0.41 | 3.76% | 11.06 | 11.76 | 186594 | 21335 | 4.51% |
| 2024-11-20 | 10.48 | 10.91 | 0.55 | 5.31% | 10.48 | 11.05 | 173204 | 18742 | 4.19% |
| 2024-11-19 | 10.03 | 10.36 | 0.36 | 3.60% | 9.98 | 10.41 | 62264 | 6328 | 1.51% |
| 2024-11-18 | 10.30 | 10.00 | -0.26 | -2.53% | 9.87 | 10.39 | 79609 | 8011 | 1.93% |
| 2024-11-15 | 10.60 | 10.26 | -0.44 | -4.11% | 10.25 | 10.81 | 127248 | 13391 | 3.08% |
| 2024-11-14 | 11.25 | 10.70 | -0.63 | -5.56% | 10.52 | 11.40 | 123371 | 13585 | 2.98% |
| 2024-11-13 | 11.50 | 11.33 | -0.30 | -2.58% | 11.00 | 11.78 | 141210 | 15964 | 3.42% |
| 2024-11-12 | 11.75 | 11.63 | 0.03 | 0.26% | 11.36 | 12.10 | 204997 | 23955 | 4.96% |
| 2024-11-11 | 11.40 | 11.60 | 0.20 | 1.75% | 11.02 | 11.66 | 231571 | 26358 | 5.60% |
| 2024-11-08 | 9.92 | 11.40 | 1.62 | 16.56% | 9.89 | 11.68 | 338328 | 36886 | 8.18% |
| 2024-11-07 | 9.44 | 9.78 | 0.34 | 3.60% | 9.37 | 9.83 | 90575 | 8750 | 2.19% |
| 2024-11-06 | 9.71 | 9.44 | -0.21 | -2.18% | 9.32 | 9.74 | 95097 | 9053 | 2.30% |
| 2024-11-05 | 9.34 | 9.65 | 0.34 | 3.65% | 9.20 | 9.68 | 112739 | 10699 | 2.73% |
| 2024-11-04 | 9.37 | 9.31 | 0.06 | 0.65% | 9.18 | 9.48 | 77846 | 7226 | 1.88% |
| 2024-11-01 | 9.62 | 9.25 | -0.34 | -3.55% | 9.22 | 9.74 | 103491 | 9727 | 2.50% |
| 2024-10-31 | 9.73 | 9.59 | -0.16 | -1.64% | 9.50 | 9.77 | 95469 | 9196 | 2.31% |
| 2024-10-30 | 10.10 | 9.75 | -0.51 | -4.97% | 9.60 | 10.22 | 141826 | 13978 | 3.43% |
| 2024-10-29 | 10.82 | 10.26 | -0.61 | -5.61% | 10.22 | 10.96 | 128998 | 13574 | 3.12% |
| 2024-10-28 | 10.79 | 10.87 | 0.15 | 1.40% | 10.66 | 10.88 | 86982 | 9369 | 2.10% |
| 2024-10-25 | 10.89 | 10.72 | -0.11 | -1.02% | 10.51 | 10.93 | 106560 | 11387 | 2.58% |
| 2024-10-24 | 10.60 | 10.83 | 0.24 | 2.27% | 10.46 | 11.05 | 117436 | 12661 | 2.84% |
| 2024-10-23 | 10.80 | 10.59 | -0.24 | -2.22% | 10.46 | 10.94 | 115316 | 12345 | 2.79% |
| 2024-10-22 | 10.72 | 10.83 | 0.13 | 1.21% | 10.47 | 11.13 | 126583 | 13775 | 3.06% |
| 2024-10-21 | 10.48 | 10.70 | 0.26 | 2.49% | 10.35 | 10.88 | 120012 | 12771 | 2.90% |
| 2024-10-18 | 10.09 | 10.44 | 0.35 | 3.47% | 10.06 | 10.66 | 99835 | 10350 | 2.41% |
| 2024-10-17 | 10.17 | 10.09 | -0.02 | -0.20% | 10.07 | 10.37 | 50773 | 5177 | 1.23% |
| 2024-10-16 | 10.30 | 10.11 | -0.17 | -1.65% | 10.04 | 10.32 | 58906 | 5999 | 1.42% |
| 2024-10-15 | 10.62 | 10.28 | -0.34 | -3.20% | 10.26 | 10.75 | 72261 | 7608 | 1.75% |
| 2024-10-14 | 10.05 | 10.62 | 0.53 | 5.25% | 10.01 | 10.70 | 103305 | 10775 | 2.50% |
| 2024-10-11 | 10.63 | 10.09 | -0.53 | -4.99% | 9.99 | 10.64 | 126318 | 12865 | 3.06% |
| 2024-10-10 | 10.78 | 10.62 | 0.16 | 1.53% | 10.50 | 11.36 | 122013 | 13196 | 2.95% |
| 2024-10-09 | 11.24 | 10.46 | -1.34 | -11.36% | 10.42 | 11.66 | 167139 | 18340 | 4.04% |
| 2024-10-08 | 13.08 | 11.80 | 0.90 | 8.26% | 10.95 | 13.08 | 238644 | 28077 | 5.77% |
| 2024-09-30 | 10.40 | 10.90 | 0.88 | 8.78% | 10.07 | 11.35 | 212524 | 22547 | 5.14% |
| 2024-09-27 | 9.60 | 10.02 | 0.45 | 4.70% | 9.60 | 10.17 | 50632 | 4994 | 1.22% |
| 2024-09-26 | 9.36 | 9.57 | 0.22 | 2.35% | 9.06 | 9.58 | 76297 | 7106 | 1.85% |
| 2024-09-25 | 9.27 | 9.35 | 0.21 | 2.30% | 9.20 | 9.75 | 84570 | 7980 | 2.05% |
| 2024-09-24 | 8.79 | 9.14 | 0.45 | 5.18% | 8.62 | 9.25 | 66201 | 5941 | 1.60% |
| 2024-09-23 | 8.85 | 8.69 | -0.11 | -1.25% | 8.68 | 8.94 | 36762 | 3225 | 0.89% |
| 2024-09-20 | 8.90 | 8.80 | -0.12 | -1.35% | 8.70 | 8.93 | 36014 | 3165 | 0.87% |
| 2024-09-19 | 8.93 | 8.92 | 0.07 | 0.79% | 8.83 | 9.12 | 40015 | 3582 | 0.97% |
| 2024-09-18 | 9.15 | 8.85 | -0.24 | -2.64% | 8.73 | 9.20 | 53473 | 4748 | 1.29% |
| 2024-09-13 | 9.17 | 9.09 | -0.03 | -0.33% | 9.06 | 9.30 | 40652 | 3726 | 0.98% |
| 2024-09-12 | 9.25 | 9.12 | -0.15 | -1.62% | 9.06 | 9.38 | 32709 | 2999 | 0.79% |
| 2024-09-11 | 9.14 | 9.27 | 0.15 | 1.64% | 9.10 | 9.38 | 51236 | 4743 | 1.24% |
| 2024-09-10 | 8.80 | 9.12 | 0.21 | 2.36% | 8.80 | 9.18 | 47663 | 4277 | 1.15% |
| 2024-09-09 | 8.81 | 8.91 | 0.00 | 0.00% | 8.76 | 8.99 | 58324 | 5170 | 1.41% |
| 2024-09-06 | 9.51 | 8.91 | -0.35 | -3.78% | 8.87 | 9.51 | 75496 | 6846 | 1.83% |
| 2024-09-05 | 9.20 | 9.26 | 0.14 | 1.54% | 9.05 | 9.46 | 84550 | 7847 | 2.04% |
| 2024-09-04 | 8.73 | 9.12 | 0.38 | 4.35% | 8.66 | 9.27 | 100409 | 9071 | 2.43% |
| 2024-09-03 | 8.57 | 8.74 | 0.12 | 1.39% | 8.45 | 8.95 | 64704 | 5666 | 1.56% |
| 2024-09-02 | 8.64 | 8.62 | 0.07 | 0.82% | 8.46 | 8.89 | 94442 | 8219 | 2.28% |
| 2024-08-30 | 7.97 | 8.55 | 0.56 | 7.01% | 7.97 | 8.79 | 95669 | 8112 | 2.31% |
| 2024-08-29 | 7.60 | 7.99 | 0.39 | 5.13% | 7.54 | 8.09 | 75349 | 5947 | 1.82% |
| 2024-08-28 | 7.52 | 7.60 | 0.12 | 1.60% | 7.35 | 7.84 | 43704 | 3324 | 1.06% |
| 2024-08-27 | 7.39 | 7.48 | 0.05 | 0.67% | 7.39 | 7.61 | 34604 | 2598 | 0.84% |
| 2024-08-26 | 7.35 | 7.43 | 0.12 | 1.64% | 7.32 | 7.60 | 35218 | 2626 | 0.85% |
| 2024-08-23 | 7.43 | 7.31 | -0.12 | -1.62% | 7.27 | 7.47 | 33223 | 2435 | 0.80% |
| 2024-08-22 | 7.41 | 7.43 | 0.04 | 0.54% | 7.39 | 7.71 | 37615 | 2836 | 0.91% |
| 2024-08-21 | 7.62 | 7.39 | -0.19 | -2.51% | 7.34 | 7.65 | 41217 | 3070 | 1.00% |
| 2024-08-20 | 7.95 | 7.58 | -0.36 | -4.53% | 7.52 | 7.99 | 58133 | 4442 | 1.41% |
| 2024-08-19 | 8.00 | 7.94 | -0.11 | -1.37% | 7.81 | 8.08 | 46249 | 3662 | 1.12% |
| 2024-08-16 | 7.80 | 8.05 | 0.29 | 3.74% | 7.76 | 8.11 | 53920 | 4297 | 1.30% |
| 2024-08-15 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.92 | 30496 | 2378 | 0.74% |
| 2024-08-14 | 7.79 | 7.80 | 0.02 | 0.26% | 7.72 | 7.89 | 23092 | 1800 | 0.56% |
| 2024-08-13 | 7.92 | 7.78 | -0.17 | -2.14% | 7.67 | 7.97 | 33321 | 2585 | 0.81% |