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 | 11.06 | 11.22 | 0.12 | 1.08% | 11.01 | 11.61 | 230816 | 26138 | 2.55% |
| 2024-11-20 | 11.05 | 11.10 | 0.00 | 0.00% | 10.97 | 11.32 | 238324 | 26513 | 2.63% |
| 2024-11-19 | 11.28 | 11.10 | -0.26 | -2.29% | 10.80 | 11.35 | 262473 | 28981 | 2.90% |
| 2024-11-18 | 11.80 | 11.36 | -0.29 | -2.49% | 11.26 | 12.03 | 376788 | 43821 | 4.16% |
| 2024-11-15 | 11.30 | 11.65 | 0.13 | 1.13% | 11.30 | 12.08 | 428093 | 50509 | 4.73% |
| 2024-11-14 | 11.24 | 11.52 | 0.18 | 1.59% | 11.24 | 12.01 | 383810 | 44681 | 4.24% |
| 2024-11-13 | 11.19 | 11.34 | 0.14 | 1.25% | 11.12 | 11.62 | 237424 | 27151 | 2.62% |
| 2024-11-12 | 11.65 | 11.20 | -0.52 | -4.44% | 11.15 | 11.71 | 303040 | 34641 | 3.35% |
| 2024-11-11 | 11.48 | 11.72 | 0.13 | 1.12% | 11.30 | 11.74 | 364662 | 42122 | 4.03% |
| 2024-11-08 | 11.80 | 11.59 | -0.28 | -2.36% | 11.37 | 11.80 | 405526 | 46796 | 4.48% |
| 2024-11-07 | 11.41 | 11.87 | 0.58 | 5.14% | 11.25 | 11.97 | 583227 | 67812 | 6.44% |
| 2024-11-06 | 10.56 | 11.29 | 0.82 | 7.83% | 10.40 | 11.44 | 518679 | 56712 | 5.73% |
| 2024-11-05 | 10.25 | 10.47 | 0.22 | 2.15% | 10.16 | 10.53 | 235489 | 24525 | 2.60% |
| 2024-11-04 | 10.09 | 10.25 | 0.16 | 1.59% | 10.01 | 10.35 | 153859 | 15623 | 1.70% |
| 2024-11-01 | 10.28 | 10.09 | -0.20 | -1.94% | 9.99 | 10.50 | 256956 | 26220 | 2.84% |
| 2024-10-31 | 10.11 | 10.29 | 0.25 | 2.49% | 10.10 | 10.42 | 196087 | 20143 | 2.16% |
| 2024-10-30 | 10.10 | 10.04 | -0.08 | -0.79% | 9.96 | 10.26 | 133296 | 13447 | 1.47% |
| 2024-10-29 | 10.36 | 10.12 | -0.22 | -2.13% | 10.12 | 10.58 | 298414 | 30829 | 3.29% |
| 2024-10-28 | 10.05 | 10.34 | 0.22 | 2.17% | 10.03 | 10.41 | 191420 | 19690 | 2.11% |
| 2024-10-25 | 9.96 | 10.12 | 0.13 | 1.30% | 9.96 | 10.14 | 156733 | 15780 | 1.73% |
| 2024-10-24 | 10.18 | 9.99 | -0.23 | -2.25% | 9.90 | 10.20 | 151689 | 15192 | 1.67% |
| 2024-10-23 | 10.23 | 10.22 | -0.02 | -0.20% | 10.17 | 10.47 | 146592 | 15087 | 1.62% |
| 2024-10-22 | 10.20 | 10.24 | -0.01 | -0.10% | 10.11 | 10.26 | 121614 | 12400 | 1.34% |
| 2024-10-21 | 10.09 | 10.25 | 0.20 | 1.99% | 9.98 | 10.29 | 193346 | 19583 | 2.13% |
| 2024-10-18 | 9.79 | 10.05 | 0.24 | 2.45% | 9.66 | 10.23 | 174936 | 17359 | 1.93% |
| 2024-10-17 | 10.10 | 9.81 | -0.29 | -2.87% | 9.80 | 10.17 | 127102 | 12668 | 1.40% |
| 2024-10-16 | 10.06 | 10.10 | 0.07 | 0.70% | 9.97 | 10.22 | 101688 | 10262 | 1.12% |
| 2024-10-15 | 10.29 | 10.03 | -0.31 | -3.00% | 10.02 | 10.39 | 139190 | 14192 | 1.54% |
| 2024-10-14 | 10.12 | 10.34 | 0.22 | 2.17% | 9.97 | 10.37 | 173370 | 17691 | 1.91% |
| 2024-10-11 | 10.70 | 10.12 | -0.75 | -6.90% | 9.97 | 10.70 | 267281 | 27500 | 2.95% |
| 2024-10-10 | 10.25 | 10.87 | 0.61 | 5.95% | 10.17 | 11.29 | 432136 | 47410 | 4.77% |
| 2024-10-09 | 11.00 | 10.26 | -0.92 | -8.23% | 10.23 | 11.00 | 229703 | 24295 | 2.54% |
| 2024-10-08 | 11.68 | 11.18 | 0.56 | 5.27% | 10.63 | 11.68 | 370665 | 41439 | 4.09% |
| 2024-09-30 | 10.20 | 10.62 | 0.84 | 8.59% | 9.94 | 10.71 | 380259 | 39313 | 4.20% |
| 2024-09-27 | 9.53 | 9.78 | 0.44 | 4.71% | 9.43 | 9.83 | 219188 | 21078 | 2.42% |
| 2024-09-26 | 8.89 | 9.34 | 0.44 | 4.94% | 8.85 | 9.35 | 146345 | 13334 | 1.62% |
| 2024-09-25 | 8.85 | 8.90 | 0.14 | 1.60% | 8.85 | 9.09 | 141432 | 12698 | 1.56% |
| 2024-09-24 | 8.45 | 8.76 | 0.38 | 4.53% | 8.41 | 8.76 | 125816 | 10855 | 1.39% |
| 2024-09-23 | 8.35 | 8.38 | 0.03 | 0.36% | 8.27 | 8.42 | 41174 | 3442 | 0.45% |
| 2024-09-20 | 8.44 | 8.35 | -0.11 | -1.30% | 8.30 | 8.46 | 54840 | 4585 | 0.61% |
| 2024-09-19 | 8.22 | 8.46 | 0.26 | 3.17% | 8.21 | 8.54 | 125489 | 10570 | 1.39% |
| 2024-09-18 | 8.21 | 8.20 | 0.00 | 0.00% | 8.07 | 8.26 | 46403 | 3786 | 0.51% |
| 2024-09-13 | 8.22 | 8.20 | -0.04 | -0.49% | 8.20 | 8.32 | 51232 | 4225 | 0.57% |
| 2024-09-12 | 8.23 | 8.24 | -0.01 | -0.12% | 8.23 | 8.39 | 48906 | 4066 | 0.54% |
| 2024-09-11 | 8.26 | 8.25 | -0.06 | -0.72% | 8.20 | 8.29 | 33215 | 2736 | 0.37% |
| 2024-09-10 | 8.35 | 8.31 | -0.03 | -0.36% | 8.18 | 8.40 | 64380 | 5329 | 0.71% |
| 2024-09-09 | 8.25 | 8.34 | 0.03 | 0.36% | 8.20 | 8.51 | 72424 | 6034 | 0.80% |
| 2024-09-06 | 8.41 | 8.31 | -0.09 | -1.07% | 8.27 | 8.45 | 64525 | 5382 | 0.71% |
| 2024-09-05 | 8.37 | 8.40 | 0.06 | 0.72% | 8.34 | 8.46 | 54667 | 4592 | 0.60% |
| 2024-09-04 | 8.26 | 8.34 | 0.01 | 0.12% | 8.26 | 8.45 | 82773 | 6922 | 0.91% |
| 2024-09-03 | 8.28 | 8.33 | 0.05 | 0.60% | 8.23 | 8.41 | 86490 | 7193 | 0.95% |
| 2024-09-02 | 8.78 | 8.28 | -0.49 | -5.59% | 8.27 | 8.78 | 203212 | 16994 | 2.24% |
| 2024-08-30 | 8.62 | 8.77 | 0.16 | 1.86% | 8.55 | 8.91 | 120750 | 10605 | 1.33% |
| 2024-08-29 | 8.52 | 8.61 | 0.09 | 1.06% | 8.43 | 8.68 | 83876 | 7209 | 0.93% |
| 2024-08-28 | 8.50 | 8.52 | -0.06 | -0.70% | 8.47 | 8.64 | 63382 | 5414 | 0.70% |
| 2024-08-27 | 8.80 | 8.58 | -0.20 | -2.28% | 8.51 | 8.80 | 62592 | 5379 | 0.69% |
| 2024-08-26 | 8.65 | 8.78 | 0.13 | 1.50% | 8.61 | 8.88 | 82910 | 7279 | 0.92% |
| 2024-08-23 | 8.56 | 8.65 | 0.11 | 1.29% | 8.50 | 8.67 | 60984 | 5232 | 0.67% |
| 2024-08-22 | 8.83 | 8.54 | -0.30 | -3.39% | 8.51 | 8.83 | 94214 | 8112 | 1.04% |
| 2024-08-21 | 8.80 | 8.84 | 0.02 | 0.23% | 8.70 | 8.85 | 56767 | 4995 | 0.63% |
| 2024-08-20 | 9.09 | 8.82 | -0.27 | -2.97% | 8.75 | 9.12 | 87573 | 7772 | 0.97% |
| 2024-08-19 | 8.96 | 9.09 | 0.09 | 1.00% | 8.94 | 9.17 | 79686 | 7254 | 0.88% |
| 2024-08-16 | 9.30 | 9.00 | -0.31 | -3.33% | 8.97 | 9.34 | 101632 | 9242 | 1.12% |
| 2024-08-15 | 9.30 | 9.31 | -0.05 | -0.53% | 9.23 | 9.46 | 59284 | 5530 | 0.65% |
| 2024-08-14 | 9.43 | 9.36 | -0.07 | -0.74% | 9.34 | 9.53 | 41826 | 3945 | 0.46% |
| 2024-08-13 | 9.30 | 9.43 | 0.09 | 0.96% | 9.24 | 9.43 | 34473 | 3222 | 0.38% |