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 | 11.23 | 11.55 | 0.32 | 2.85% | 11.06 | 11.55 | 186959 | 21225 | 4.09% |
| 2024-11-20 | 11.01 | 11.23 | 0.11 | 0.99% | 10.92 | 11.23 | 124552 | 13854 | 2.73% |
| 2024-11-19 | 11.07 | 11.12 | -0.08 | -0.71% | 10.69 | 11.12 | 168796 | 18411 | 3.69% |
| 2024-11-18 | 11.30 | 11.20 | 0.36 | 3.32% | 11.10 | 11.82 | 246034 | 28094 | 5.38% |
| 2024-11-15 | 11.35 | 10.84 | -0.54 | -4.75% | 10.82 | 11.48 | 187462 | 20814 | 4.10% |
| 2024-11-14 | 11.86 | 11.38 | -0.46 | -3.89% | 11.37 | 11.87 | 183109 | 21167 | 4.01% |
| 2024-11-13 | 11.45 | 11.84 | 0.28 | 2.42% | 11.40 | 11.84 | 280434 | 32816 | 6.14% |
| 2024-11-12 | 11.55 | 11.56 | -0.01 | -0.09% | 11.44 | 11.88 | 291075 | 33944 | 6.37% |
| 2024-11-11 | 11.50 | 11.57 | 0.12 | 1.05% | 11.34 | 11.59 | 209168 | 24028 | 4.58% |
| 2024-11-08 | 11.67 | 11.45 | -0.18 | -1.55% | 11.36 | 11.83 | 263299 | 30421 | 5.76% |
| 2024-11-07 | 11.36 | 11.63 | 0.16 | 1.39% | 11.06 | 11.70 | 277835 | 31863 | 6.08% |
| 2024-11-06 | 11.40 | 11.47 | 0.10 | 0.88% | 11.32 | 12.06 | 308379 | 35756 | 6.75% |
| 2024-11-05 | 11.32 | 11.37 | 0.09 | 0.80% | 11.18 | 11.53 | 332700 | 37763 | 7.28% |
| 2024-11-04 | 11.16 | 11.28 | -1.12 | -9.03% | 11.16 | 11.80 | 422962 | 47943 | 9.25% |
| 2024-11-01 | 12.90 | 12.40 | -1.38 | -10.01% | 12.40 | 13.10 | 288722 | 36467 | 6.32% |
| 2024-10-31 | 12.83 | 13.78 | 0.65 | 4.95% | 12.19 | 14.44 | 1026031 | 134614 | 22.45% |
| 2024-10-30 | 13.23 | 13.13 | 0.33 | 2.58% | 12.52 | 14.08 | 1097545 | 147556 | 24.02% |
| 2024-10-29 | 12.80 | 12.80 | 1.16 | 9.97% | 12.03 | 12.80 | 623031 | 79000 | 13.63% |
| 2024-10-28 | 11.64 | 11.64 | 1.06 | 10.02% | 11.64 | 11.64 | 63171 | 7353 | 1.38% |
| 2024-10-25 | 10.10 | 10.58 | 0.96 | 9.98% | 10.10 | 10.58 | 105112 | 10976 | 2.30% |
| 2024-10-24 | 9.36 | 9.62 | 0.19 | 2.01% | 9.34 | 9.99 | 161923 | 15664 | 3.54% |
| 2024-10-23 | 9.60 | 9.43 | -0.19 | -1.98% | 9.35 | 9.63 | 111661 | 10612 | 2.44% |
| 2024-10-22 | 9.50 | 9.62 | 0.15 | 1.58% | 9.40 | 9.70 | 119894 | 11488 | 2.62% |
| 2024-10-21 | 9.28 | 9.47 | 0.20 | 2.16% | 9.25 | 9.61 | 152040 | 14338 | 3.33% |
| 2024-10-18 | 9.08 | 9.27 | 0.24 | 2.66% | 9.00 | 9.40 | 164031 | 15192 | 3.59% |
| 2024-10-17 | 9.00 | 9.03 | 0.11 | 1.23% | 8.98 | 9.25 | 111020 | 10128 | 2.43% |
| 2024-10-16 | 8.81 | 8.92 | 0.00 | 0.00% | 8.80 | 9.04 | 80876 | 7228 | 1.77% |
| 2024-10-15 | 9.06 | 8.92 | -0.14 | -1.55% | 8.90 | 9.20 | 82114 | 7441 | 1.80% |
| 2024-10-14 | 8.79 | 9.06 | 0.31 | 3.54% | 8.66 | 9.10 | 99324 | 8860 | 2.17% |
| 2024-10-11 | 9.07 | 8.75 | -0.34 | -3.74% | 8.64 | 9.07 | 107431 | 9490 | 2.35% |
| 2024-10-10 | 9.14 | 9.09 | 0.08 | 0.89% | 8.83 | 9.40 | 141160 | 12881 | 3.09% |
| 2024-10-09 | 9.74 | 9.01 | -0.97 | -9.72% | 9.01 | 9.74 | 225332 | 21153 | 4.93% |
| 2024-10-08 | 10.49 | 9.98 | 0.43 | 4.50% | 9.37 | 10.49 | 326979 | 32483 | 7.15% |
| 2024-09-30 | 9.10 | 9.55 | 0.74 | 8.40% | 8.87 | 9.58 | 268993 | 24921 | 5.89% |
| 2024-09-27 | 8.63 | 8.81 | 0.33 | 3.89% | 8.50 | 8.91 | 170561 | 14847 | 3.73% |
| 2024-09-26 | 8.23 | 8.48 | 0.24 | 2.91% | 8.20 | 8.48 | 112324 | 9383 | 2.46% |
| 2024-09-25 | 8.27 | 8.24 | 0.01 | 0.12% | 8.22 | 8.46 | 131711 | 10994 | 2.88% |
| 2024-09-24 | 8.09 | 8.23 | 0.16 | 1.98% | 8.06 | 8.25 | 116842 | 9551 | 2.56% |
| 2024-09-23 | 8.11 | 8.07 | -0.11 | -1.34% | 8.04 | 8.15 | 71307 | 5765 | 1.56% |
| 2024-09-20 | 7.93 | 8.18 | 0.23 | 2.89% | 7.85 | 8.33 | 150152 | 12095 | 3.29% |
| 2024-09-19 | 7.78 | 7.95 | 0.20 | 2.58% | 7.74 | 7.95 | 72968 | 5750 | 1.60% |
| 2024-09-18 | 7.90 | 7.75 | -0.13 | -1.65% | 7.61 | 7.95 | 76348 | 5911 | 1.67% |
| 2024-09-13 | 7.96 | 7.88 | -0.11 | -1.38% | 7.85 | 8.01 | 93250 | 7370 | 2.04% |
| 2024-09-12 | 8.06 | 7.99 | -0.10 | -1.24% | 7.96 | 8.18 | 92271 | 7440 | 2.02% |
| 2024-09-11 | 8.38 | 8.09 | -0.40 | -4.71% | 8.03 | 8.38 | 152921 | 12466 | 3.35% |
| 2024-09-10 | 8.29 | 8.49 | 0.16 | 1.92% | 8.22 | 8.57 | 187392 | 15832 | 4.10% |
| 2024-09-09 | 8.20 | 8.33 | 0.13 | 1.59% | 8.05 | 8.52 | 178958 | 14918 | 3.92% |
| 2024-09-06 | 8.41 | 8.20 | -0.32 | -3.76% | 8.19 | 8.55 | 185069 | 15403 | 4.05% |
| 2024-09-05 | 8.80 | 8.52 | -0.31 | -3.51% | 8.41 | 8.81 | 225057 | 19178 | 4.92% |
| 2024-09-04 | 8.63 | 8.83 | -0.17 | -1.89% | 8.63 | 9.09 | 294251 | 25900 | 6.44% |
| 2024-09-03 | 8.77 | 9.00 | 0.25 | 2.86% | 8.77 | 9.48 | 409464 | 37210 | 8.96% |
| 2024-09-02 | 9.91 | 8.75 | -0.83 | -8.66% | 8.69 | 10.46 | 554707 | 53737 | 12.14% |
| 2024-08-30 | 9.58 | 9.58 | 0.87 | 9.99% | 8.81 | 9.58 | 417458 | 38502 | 9.13% |
| 2024-08-29 | 8.15 | 8.71 | 0.79 | 9.97% | 8.01 | 8.71 | 95564 | 8167 | 2.09% |
| 2024-08-28 | 7.68 | 7.92 | 0.20 | 2.59% | 7.59 | 8.06 | 123024 | 9672 | 2.69% |
| 2024-08-27 | 7.97 | 7.72 | -0.31 | -3.86% | 7.66 | 8.00 | 107743 | 8405 | 2.36% |
| 2024-08-26 | 7.97 | 8.03 | 0.06 | 0.75% | 7.92 | 8.16 | 140982 | 11327 | 3.08% |
| 2024-08-23 | 7.60 | 7.97 | 0.23 | 2.97% | 7.48 | 8.12 | 163540 | 12914 | 3.58% |
| 2024-08-22 | 8.02 | 7.74 | -0.34 | -4.21% | 7.69 | 8.16 | 154017 | 12124 | 3.37% |
| 2024-08-21 | 7.68 | 8.08 | 0.36 | 4.66% | 7.68 | 8.49 | 212857 | 17421 | 4.66% |
| 2024-08-20 | 7.79 | 7.72 | -0.07 | -0.90% | 7.69 | 7.90 | 43523 | 3382 | 0.95% |
| 2024-08-19 | 8.02 | 7.79 | -0.29 | -3.59% | 7.77 | 8.13 | 51587 | 4066 | 1.13% |
| 2024-08-16 | 7.93 | 8.08 | 0.13 | 1.64% | 7.93 | 8.13 | 69357 | 5579 | 1.52% |
| 2024-08-15 | 7.74 | 7.95 | 0.18 | 2.32% | 7.68 | 8.01 | 66586 | 5262 | 1.46% |
| 2024-08-14 | 7.62 | 7.77 | 0.11 | 1.44% | 7.60 | 7.84 | 36626 | 2827 | 0.80% |
| 2024-08-13 | 7.52 | 7.66 | 0.14 | 1.86% | 7.46 | 7.66 | 26551 | 2014 | 0.58% |