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 | 11.32 | 11.42 | 0.10 | 0.88% | 11.23 | 11.59 | 107976 | 12353 | 4.46% |
| 2024-11-20 | 11.04 | 11.32 | 0.31 | 2.82% | 10.91 | 11.35 | 119413 | 13351 | 4.93% |
| 2024-11-19 | 10.95 | 11.01 | -0.09 | -0.81% | 10.55 | 11.06 | 207892 | 22483 | 8.59% |
| 2024-11-18 | 11.65 | 11.10 | 0.15 | 1.37% | 11.00 | 12.05 | 301773 | 35210 | 12.47% |
| 2024-11-15 | 11.50 | 10.95 | -0.61 | -5.28% | 10.94 | 11.65 | 120547 | 13542 | 4.98% |
| 2024-11-14 | 12.45 | 11.56 | -0.69 | -5.63% | 11.53 | 12.48 | 172179 | 20353 | 7.11% |
| 2024-11-13 | 12.03 | 12.25 | 0.23 | 1.91% | 11.94 | 12.42 | 161190 | 19720 | 6.66% |
| 2024-11-12 | 11.81 | 12.02 | 0.23 | 1.95% | 11.73 | 12.50 | 173271 | 20991 | 7.16% |
| 2024-11-11 | 11.71 | 11.79 | 0.10 | 0.86% | 11.49 | 11.86 | 133952 | 15647 | 5.53% |
| 2024-11-08 | 12.32 | 11.69 | -0.56 | -4.57% | 11.60 | 12.44 | 174466 | 20776 | 7.21% |
| 2024-11-07 | 11.76 | 12.25 | 0.35 | 2.94% | 11.67 | 12.45 | 150681 | 18362 | 6.23% |
| 2024-11-06 | 12.00 | 11.90 | -0.14 | -1.16% | 11.67 | 12.15 | 153104 | 18178 | 6.33% |
| 2024-11-05 | 11.95 | 12.04 | 0.26 | 2.21% | 11.84 | 12.49 | 199226 | 24243 | 8.23% |
| 2024-11-04 | 11.20 | 11.78 | 0.44 | 3.88% | 11.10 | 12.20 | 204364 | 23759 | 8.44% |
| 2024-11-01 | 12.27 | 11.34 | -1.26 | -10.00% | 11.34 | 12.50 | 275464 | 32222 | 11.38% |
| 2024-10-31 | 11.73 | 12.60 | 0.87 | 7.42% | 11.73 | 12.90 | 387428 | 49035 | 16.01% |
| 2024-10-30 | 11.64 | 11.73 | -0.35 | -2.90% | 11.38 | 12.24 | 277363 | 32708 | 11.46% |
| 2024-10-29 | 11.59 | 12.08 | 0.53 | 4.59% | 11.42 | 12.71 | 402436 | 49758 | 16.63% |
| 2024-10-28 | 11.60 | 11.55 | -0.24 | -2.04% | 11.40 | 11.81 | 224436 | 26056 | 9.27% |
| 2024-10-25 | 11.30 | 11.79 | 0.92 | 8.46% | 11.18 | 11.90 | 300792 | 34865 | 12.43% |
| 2024-10-24 | 10.47 | 10.87 | 0.36 | 3.43% | 10.35 | 11.31 | 219752 | 24132 | 9.08% |
| 2024-10-23 | 10.20 | 10.51 | 0.28 | 2.74% | 10.12 | 10.89 | 168432 | 17866 | 6.96% |
| 2024-10-22 | 9.90 | 10.23 | 0.28 | 2.81% | 9.86 | 10.30 | 117199 | 11921 | 4.84% |
| 2024-10-21 | 9.93 | 9.95 | -0.02 | -0.20% | 9.79 | 10.08 | 112381 | 11162 | 4.64% |
| 2024-10-18 | 9.70 | 9.97 | 0.24 | 2.47% | 9.51 | 10.03 | 102845 | 10152 | 4.25% |
| 2024-10-17 | 10.11 | 9.73 | -0.48 | -4.70% | 9.71 | 10.14 | 128127 | 12722 | 5.29% |
| 2024-10-16 | 9.94 | 10.21 | 0.41 | 4.18% | 9.91 | 10.22 | 154080 | 15548 | 6.37% |
| 2024-10-15 | 9.79 | 9.80 | -0.11 | -1.11% | 9.68 | 10.13 | 84841 | 8389 | 3.51% |
| 2024-10-14 | 10.00 | 9.91 | 0.19 | 1.95% | 9.76 | 10.07 | 76212 | 7542 | 3.15% |
| 2024-10-11 | 9.80 | 9.72 | -0.08 | -0.82% | 9.64 | 9.99 | 84532 | 8311 | 3.49% |
| 2024-10-10 | 9.70 | 9.80 | -0.11 | -1.11% | 9.42 | 10.10 | 112733 | 11019 | 4.66% |
| 2024-10-09 | 10.70 | 9.91 | -1.10 | -9.99% | 9.91 | 10.70 | 164554 | 16550 | 6.80% |
| 2024-10-08 | 12.10 | 11.01 | -0.19 | -1.70% | 10.42 | 12.11 | 332895 | 37710 | 13.75% |
| 2024-09-30 | 11.00 | 11.20 | 0.71 | 6.77% | 10.48 | 11.30 | 325938 | 35653 | 13.47% |
| 2024-09-27 | 10.02 | 10.49 | 0.67 | 6.82% | 9.78 | 10.65 | 238932 | 24069 | 9.87% |
| 2024-09-26 | 9.23 | 9.82 | 0.53 | 5.71% | 9.23 | 9.84 | 213151 | 20540 | 8.81% |
| 2024-09-25 | 9.26 | 9.29 | -0.04 | -0.43% | 9.25 | 9.69 | 163450 | 15520 | 6.75% |
| 2024-09-24 | 9.38 | 9.33 | 0.15 | 1.63% | 8.95 | 9.46 | 142168 | 13059 | 5.87% |
| 2024-09-23 | 8.97 | 9.18 | 0.02 | 0.22% | 8.92 | 9.25 | 102739 | 9398 | 4.24% |
| 2024-09-20 | 8.79 | 9.16 | 0.17 | 1.89% | 8.72 | 9.55 | 163063 | 14873 | 6.74% |
| 2024-09-19 | 8.88 | 8.99 | -0.26 | -2.81% | 8.72 | 9.18 | 162249 | 14548 | 6.70% |
| 2024-09-18 | 8.31 | 9.25 | 0.75 | 8.82% | 8.31 | 9.29 | 179582 | 15561 | 7.42% |
| 2024-09-13 | 8.54 | 8.50 | 0.45 | 5.59% | 8.29 | 8.81 | 168348 | 14429 | 6.96% |
| 2024-09-12 | 7.88 | 8.05 | 0.17 | 2.16% | 7.88 | 8.15 | 42301 | 3406 | 1.75% |
| 2024-09-11 | 7.98 | 7.88 | -0.13 | -1.62% | 7.84 | 8.00 | 22452 | 1776 | 0.93% |
| 2024-09-10 | 8.07 | 8.01 | -0.02 | -0.25% | 7.92 | 8.11 | 26080 | 2087 | 1.08% |
| 2024-09-09 | 7.88 | 8.03 | 0.04 | 0.50% | 7.81 | 8.05 | 27292 | 2178 | 1.13% |
| 2024-09-06 | 8.08 | 7.99 | -0.14 | -1.72% | 7.94 | 8.25 | 46869 | 3758 | 1.94% |
| 2024-09-05 | 8.07 | 8.13 | 0.12 | 1.50% | 8.07 | 8.25 | 48973 | 3995 | 2.02% |
| 2024-09-04 | 7.93 | 8.01 | -0.01 | -0.12% | 7.93 | 8.20 | 52923 | 4281 | 2.19% |
| 2024-09-03 | 7.84 | 8.02 | 0.18 | 2.30% | 7.79 | 8.10 | 48035 | 3834 | 1.98% |
| 2024-09-02 | 7.98 | 7.84 | -0.17 | -2.12% | 7.83 | 8.03 | 38056 | 3016 | 1.57% |
| 2024-08-30 | 7.73 | 8.01 | 0.22 | 2.82% | 7.73 | 8.32 | 67635 | 5472 | 2.79% |
| 2024-08-29 | 7.67 | 7.79 | 0.08 | 1.04% | 7.64 | 7.83 | 23549 | 1826 | 0.97% |
| 2024-08-28 | 7.76 | 7.71 | -0.04 | -0.52% | 7.65 | 7.80 | 20347 | 1573 | 0.84% |
| 2024-08-27 | 7.94 | 7.75 | -0.17 | -2.15% | 7.73 | 7.95 | 25189 | 1963 | 1.04% |
| 2024-08-26 | 7.79 | 7.92 | 0.07 | 0.89% | 7.72 | 7.97 | 26606 | 2095 | 1.10% |
| 2024-08-23 | 7.94 | 7.85 | -0.11 | -1.38% | 7.76 | 7.99 | 33969 | 2666 | 1.40% |
| 2024-08-22 | 8.13 | 7.96 | -0.12 | -1.49% | 7.95 | 8.26 | 42427 | 3439 | 1.75% |
| 2024-08-21 | 7.99 | 8.08 | 0.08 | 1.00% | 7.94 | 8.13 | 36553 | 2950 | 1.51% |
| 2024-08-20 | 8.31 | 8.00 | -0.25 | -3.03% | 7.96 | 8.31 | 42094 | 3403 | 1.74% |
| 2024-08-19 | 8.23 | 8.25 | -0.02 | -0.24% | 8.15 | 8.40 | 36746 | 3040 | 1.52% |
| 2024-08-16 | 8.43 | 8.27 | -0.16 | -1.90% | 8.23 | 8.53 | 51478 | 4293 | 2.13% |
| 2024-08-15 | 8.31 | 8.43 | 0.14 | 1.69% | 8.21 | 8.49 | 55825 | 4675 | 2.31% |
| 2024-08-14 | 8.41 | 8.29 | -0.09 | -1.07% | 8.28 | 8.46 | 42957 | 3581 | 1.77% |
| 2024-08-13 | 8.50 | 8.38 | -0.22 | -2.56% | 8.27 | 8.50 | 62469 | 5222 | 2.58% |