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 | 11.30 | 10.87 | -0.48 | -4.23% | 10.82 | 11.54 | 40259 | 4502 | 1.74% |
| 2024-11-21 | 11.26 | 11.35 | 0.08 | 0.71% | 11.15 | 11.35 | 21837 | 2459 | 0.95% |
| 2024-11-20 | 11.30 | 11.27 | -0.12 | -1.05% | 11.19 | 11.47 | 31954 | 3606 | 1.38% |
| 2024-11-19 | 10.93 | 11.39 | 0.40 | 3.64% | 10.93 | 11.41 | 38497 | 4295 | 1.67% |
| 2024-11-18 | 11.15 | 10.99 | -0.16 | -1.43% | 10.90 | 11.55 | 43082 | 4774 | 1.87% |
| 2024-11-15 | 11.53 | 11.15 | -0.43 | -3.71% | 11.10 | 11.65 | 51590 | 5889 | 2.23% |
| 2024-11-14 | 11.91 | 11.58 | -0.33 | -2.77% | 11.52 | 12.03 | 48381 | 5681 | 2.09% |
| 2024-11-13 | 11.62 | 11.91 | 0.19 | 1.62% | 11.56 | 12.08 | 47957 | 5672 | 2.08% |
| 2024-11-12 | 11.94 | 11.72 | -0.22 | -1.84% | 11.61 | 12.13 | 55241 | 6549 | 2.39% |
| 2024-11-11 | 11.73 | 11.94 | 0.21 | 1.79% | 11.51 | 12.18 | 67697 | 8017 | 2.93% |
| 2024-11-08 | 11.27 | 11.73 | 0.48 | 4.27% | 11.16 | 11.95 | 75269 | 8759 | 3.26% |
| 2024-11-07 | 11.38 | 11.25 | -0.13 | -1.14% | 11.11 | 11.43 | 54802 | 6156 | 2.37% |
| 2024-11-06 | 11.40 | 11.38 | 0.07 | 0.62% | 11.21 | 11.65 | 57641 | 6574 | 2.50% |
| 2024-11-05 | 10.84 | 11.31 | 0.50 | 4.63% | 10.82 | 11.58 | 65410 | 7398 | 2.83% |
| 2024-11-04 | 10.86 | 10.81 | 0.00 | 0.00% | 10.51 | 11.03 | 45823 | 4916 | 1.98% |
| 2024-11-01 | 11.33 | 10.81 | -0.68 | -5.92% | 10.81 | 11.85 | 103858 | 11713 | 4.50% |
| 2024-10-31 | 10.55 | 11.49 | 0.78 | 7.28% | 9.99 | 11.64 | 187763 | 20546 | 8.13% |
| 2024-10-30 | 10.60 | 10.71 | -0.02 | -0.19% | 10.55 | 10.93 | 53006 | 5674 | 2.29% |
| 2024-10-29 | 11.20 | 10.73 | -0.26 | -2.37% | 10.70 | 11.29 | 98165 | 10784 | 4.25% |
| 2024-10-28 | 10.35 | 10.99 | 0.67 | 6.49% | 10.32 | 11.00 | 98802 | 10663 | 4.28% |
| 2024-10-25 | 9.82 | 10.32 | 0.55 | 5.63% | 9.80 | 10.59 | 93535 | 9585 | 4.05% |
| 2024-10-24 | 9.84 | 9.77 | -0.14 | -1.41% | 9.66 | 9.94 | 31984 | 3131 | 1.38% |
| 2024-10-23 | 9.98 | 9.91 | -0.04 | -0.40% | 9.87 | 10.06 | 58819 | 5865 | 2.55% |
| 2024-10-22 | 9.76 | 9.95 | 0.19 | 1.95% | 9.71 | 10.17 | 58852 | 5826 | 2.55% |
| 2024-10-21 | 9.65 | 9.76 | 0.12 | 1.24% | 9.63 | 9.81 | 50212 | 4880 | 2.17% |
| 2024-10-18 | 9.51 | 9.64 | 0.10 | 1.05% | 9.39 | 9.75 | 55715 | 5333 | 2.41% |
| 2024-10-17 | 9.56 | 9.54 | 0.01 | 0.10% | 9.47 | 9.81 | 54129 | 5204 | 2.34% |
| 2024-10-16 | 9.44 | 9.53 | 0.08 | 0.85% | 9.38 | 9.70 | 36800 | 3513 | 1.59% |
| 2024-10-15 | 9.55 | 9.45 | -0.22 | -2.28% | 9.45 | 9.67 | 45501 | 4342 | 1.97% |
| 2024-10-14 | 9.56 | 9.67 | 0.12 | 1.26% | 9.39 | 9.68 | 63427 | 6055 | 2.75% |
| 2024-10-11 | 9.64 | 9.55 | -0.08 | -0.83% | 9.47 | 10.04 | 98070 | 9549 | 4.25% |
| 2024-10-10 | 9.24 | 9.63 | 0.38 | 4.11% | 9.06 | 9.94 | 102809 | 9823 | 4.45% |
| 2024-10-09 | 10.04 | 9.25 | -1.00 | -9.76% | 9.23 | 10.04 | 105160 | 10053 | 4.55% |
| 2024-10-08 | 10.51 | 10.25 | 0.62 | 6.44% | 9.61 | 10.55 | 170744 | 17289 | 7.39% |
| 2024-09-30 | 9.18 | 9.63 | 0.65 | 7.24% | 8.83 | 9.75 | 180620 | 16821 | 7.82% |
| 2024-09-27 | 8.72 | 8.98 | 0.27 | 3.10% | 8.60 | 9.08 | 140933 | 12470 | 6.10% |
| 2024-09-26 | 8.38 | 8.71 | 0.33 | 3.94% | 8.31 | 8.75 | 137559 | 11853 | 5.95% |
| 2024-09-25 | 8.47 | 8.38 | -0.03 | -0.36% | 8.36 | 8.63 | 130505 | 11065 | 5.65% |
| 2024-09-24 | 8.19 | 8.41 | 0.25 | 3.06% | 8.12 | 8.45 | 138885 | 11551 | 6.01% |
| 2024-09-23 | 8.33 | 8.16 | -0.22 | -2.63% | 8.14 | 8.34 | 100468 | 8236 | 4.35% |
| 2024-09-20 | 8.40 | 8.38 | -0.25 | -2.90% | 8.31 | 8.48 | 120211 | 10058 | 5.20% |
| 2024-09-19 | 8.50 | 8.63 | 0.09 | 1.05% | 8.28 | 8.78 | 213198 | 18138 | 9.23% |
| 2024-09-18 | 7.72 | 8.54 | 0.78 | 10.05% | 7.62 | 8.54 | 86807 | 7214 | 3.76% |
| 2024-09-13 | 7.57 | 7.76 | 0.25 | 3.33% | 7.52 | 8.15 | 64472 | 5028 | 2.79% |
| 2024-09-12 | 7.54 | 7.51 | 0.02 | 0.27% | 7.49 | 7.62 | 13170 | 996 | 0.57% |
| 2024-09-11 | 7.53 | 7.49 | -0.08 | -1.06% | 7.45 | 7.56 | 14973 | 1123 | 0.65% |
| 2024-09-10 | 7.69 | 7.57 | -0.05 | -0.66% | 7.42 | 7.73 | 27729 | 2101 | 1.20% |
| 2024-09-09 | 7.56 | 7.62 | 0.12 | 1.60% | 7.35 | 7.75 | 28896 | 2182 | 1.25% |
| 2024-09-06 | 7.60 | 7.50 | -0.10 | -1.32% | 7.48 | 7.65 | 20236 | 1528 | 0.88% |
| 2024-09-05 | 7.63 | 7.60 | 0.02 | 0.26% | 7.55 | 7.64 | 16831 | 1278 | 0.73% |
| 2024-09-04 | 7.72 | 7.58 | -0.14 | -1.81% | 7.57 | 7.72 | 19883 | 1517 | 0.86% |
| 2024-09-03 | 7.71 | 7.72 | 0.03 | 0.39% | 7.63 | 7.83 | 23435 | 1813 | 1.01% |
| 2024-09-02 | 7.78 | 7.69 | -0.18 | -2.29% | 7.69 | 7.90 | 28105 | 2191 | 1.22% |
| 2024-08-30 | 7.83 | 7.87 | 0.04 | 0.51% | 7.80 | 7.96 | 38629 | 3040 | 1.67% |
| 2024-08-29 | 7.64 | 7.83 | 0.06 | 0.77% | 7.64 | 7.87 | 24539 | 1906 | 1.06% |
| 2024-08-28 | 7.77 | 7.77 | 0.03 | 0.39% | 7.65 | 7.99 | 37514 | 2917 | 1.62% |
| 2024-08-27 | 7.64 | 7.74 | 0.09 | 1.18% | 7.58 | 7.78 | 24797 | 1906 | 1.07% |
| 2024-08-26 | 7.43 | 7.65 | 0.22 | 2.96% | 7.42 | 7.71 | 20872 | 1589 | 0.90% |
| 2024-08-23 | 7.48 | 7.43 | -0.05 | -0.67% | 7.35 | 7.54 | 15209 | 1129 | 0.66% |
| 2024-08-22 | 7.63 | 7.48 | -0.05 | -0.66% | 7.48 | 7.65 | 16789 | 1269 | 0.73% |
| 2024-08-21 | 7.46 | 7.53 | -0.08 | -1.05% | 7.46 | 7.65 | 17543 | 1328 | 0.76% |
| 2024-08-20 | 7.80 | 7.61 | -0.21 | -2.69% | 7.60 | 7.86 | 18672 | 1435 | 0.81% |
| 2024-08-19 | 7.75 | 7.82 | 0.07 | 0.90% | 7.66 | 7.88 | 19364 | 1510 | 0.84% |
| 2024-08-16 | 7.90 | 7.75 | -0.15 | -1.90% | 7.68 | 7.97 | 20296 | 1582 | 0.88% |
| 2024-08-15 | 7.90 | 7.90 | 0.00 | 0.00% | 7.82 | 7.97 | 16132 | 1273 | 0.70% |