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 | 11.26 | 11.28 | -0.04 | -0.35% | 11.16 | 11.58 | 85941 | 9743 | 1.80% |
| 2024-11-20 | 11.25 | 11.32 | 0.06 | 0.53% | 11.13 | 11.35 | 84415 | 9512 | 1.77% |
| 2024-11-19 | 11.08 | 11.26 | 0.24 | 2.18% | 11.00 | 11.26 | 91449 | 10186 | 1.92% |
| 2024-11-18 | 11.15 | 11.02 | -0.10 | -0.90% | 10.81 | 11.21 | 108082 | 11907 | 2.27% |
| 2024-11-15 | 11.47 | 11.12 | -0.36 | -3.14% | 11.10 | 11.58 | 115252 | 13092 | 2.42% |
| 2024-11-14 | 12.03 | 11.48 | -0.61 | -5.05% | 11.45 | 12.04 | 141749 | 16557 | 2.97% |
| 2024-11-13 | 11.97 | 12.09 | 0.09 | 0.75% | 11.64 | 12.09 | 113062 | 13413 | 2.37% |
| 2024-11-12 | 12.34 | 12.00 | -0.22 | -1.80% | 11.81 | 12.36 | 183930 | 22277 | 3.86% |
| 2024-11-11 | 12.24 | 12.22 | -0.02 | -0.16% | 12.10 | 12.40 | 196939 | 24088 | 4.13% |
| 2024-11-08 | 12.10 | 12.24 | 0.10 | 0.82% | 12.10 | 12.44 | 184907 | 22684 | 3.88% |
| 2024-11-07 | 12.26 | 12.14 | -0.26 | -2.10% | 11.91 | 12.35 | 209607 | 25361 | 4.40% |
| 2024-11-06 | 12.60 | 12.40 | 0.19 | 1.56% | 12.30 | 12.87 | 326343 | 40965 | 6.85% |
| 2024-11-05 | 11.72 | 12.21 | 0.48 | 4.09% | 11.71 | 12.27 | 249342 | 30033 | 5.23% |
| 2024-11-04 | 11.38 | 11.73 | 0.23 | 2.00% | 11.38 | 11.92 | 101988 | 11987 | 2.14% |
| 2024-11-01 | 12.00 | 11.50 | -0.54 | -4.49% | 11.45 | 12.07 | 182975 | 21383 | 3.84% |
| 2024-10-31 | 11.83 | 12.04 | 0.24 | 2.03% | 11.75 | 12.23 | 199809 | 24058 | 4.19% |
| 2024-10-30 | 11.42 | 11.80 | 0.22 | 1.90% | 11.37 | 11.89 | 175984 | 20652 | 3.69% |
| 2024-10-29 | 12.12 | 11.58 | -0.84 | -6.76% | 11.55 | 12.18 | 315605 | 37197 | 6.62% |
| 2024-10-28 | 12.26 | 12.42 | 0.16 | 1.31% | 12.15 | 12.50 | 161127 | 19873 | 3.38% |
| 2024-10-25 | 12.18 | 12.26 | 0.08 | 0.66% | 12.09 | 12.40 | 157218 | 19244 | 3.30% |
| 2024-10-24 | 12.59 | 12.18 | -0.51 | -4.02% | 12.07 | 12.60 | 176664 | 21587 | 3.71% |
| 2024-10-23 | 12.34 | 12.69 | 0.35 | 2.84% | 12.18 | 13.15 | 323197 | 41370 | 6.78% |
| 2024-10-22 | 12.68 | 12.34 | -0.19 | -1.52% | 12.22 | 12.88 | 286197 | 35759 | 6.01% |
| 2024-10-21 | 11.69 | 12.53 | 0.84 | 7.19% | 11.69 | 12.65 | 292381 | 35832 | 6.14% |
| 2024-10-18 | 10.98 | 11.69 | 0.67 | 6.08% | 10.94 | 11.87 | 212396 | 24268 | 4.46% |
| 2024-10-17 | 11.01 | 11.02 | 0.02 | 0.18% | 10.94 | 11.36 | 115240 | 12881 | 2.42% |
| 2024-10-16 | 10.66 | 11.00 | 0.25 | 2.33% | 10.66 | 11.16 | 123939 | 13623 | 2.60% |
| 2024-10-15 | 10.74 | 10.75 | 0.04 | 0.37% | 10.63 | 11.06 | 119187 | 12950 | 2.50% |
| 2024-10-14 | 10.40 | 10.71 | 0.41 | 3.98% | 10.36 | 10.76 | 121993 | 12891 | 2.56% |
| 2024-10-11 | 10.84 | 10.30 | -0.55 | -5.07% | 10.18 | 10.89 | 98288 | 10271 | 2.06% |
| 2024-10-10 | 10.95 | 10.85 | -0.05 | -0.46% | 10.62 | 11.19 | 126609 | 13836 | 2.66% |
| 2024-10-09 | 11.36 | 10.90 | -0.63 | -5.46% | 10.81 | 11.46 | 165393 | 18373 | 3.47% |
| 2024-10-08 | 11.94 | 11.53 | 0.67 | 6.17% | 10.87 | 11.94 | 273185 | 31217 | 5.73% |
| 2024-09-30 | 10.35 | 10.86 | 0.79 | 7.85% | 10.20 | 10.94 | 169893 | 18022 | 3.57% |
| 2024-09-27 | 9.79 | 10.07 | 0.43 | 4.46% | 9.65 | 10.20 | 109143 | 10871 | 2.29% |
| 2024-09-26 | 9.44 | 9.64 | 0.20 | 2.12% | 9.37 | 9.64 | 66351 | 6313 | 1.39% |
| 2024-09-25 | 9.49 | 9.44 | 0.07 | 0.75% | 9.40 | 9.63 | 77584 | 7393 | 1.63% |
| 2024-09-24 | 9.16 | 9.42 | 0.33 | 3.63% | 9.12 | 9.43 | 74385 | 6906 | 1.56% |
| 2024-09-23 | 9.07 | 9.09 | -0.01 | -0.11% | 9.07 | 9.19 | 29856 | 2723 | 0.63% |
| 2024-09-20 | 9.14 | 9.10 | -0.03 | -0.33% | 9.03 | 9.14 | 36460 | 3313 | 0.77% |
| 2024-09-19 | 9.15 | 9.13 | 0.09 | 1.00% | 8.98 | 9.20 | 54394 | 4960 | 1.14% |
| 2024-09-18 | 8.86 | 9.04 | 0.17 | 1.92% | 8.80 | 9.12 | 60877 | 5451 | 1.28% |
| 2024-09-13 | 8.96 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 33698 | 2999 | 0.71% |
| 2024-09-12 | 9.02 | 8.94 | -0.08 | -0.89% | 8.92 | 9.12 | 40488 | 3648 | 0.85% |
| 2024-09-11 | 9.10 | 9.02 | -0.06 | -0.66% | 8.92 | 9.10 | 37572 | 3384 | 0.79% |
| 2024-09-10 | 9.04 | 9.08 | 0.12 | 1.34% | 8.87 | 9.12 | 40315 | 3633 | 0.85% |
| 2024-09-09 | 8.96 | 8.96 | -0.03 | -0.33% | 8.88 | 9.06 | 33014 | 2960 | 0.69% |
| 2024-09-06 | 9.23 | 8.99 | -0.23 | -2.49% | 8.98 | 9.25 | 54411 | 4947 | 1.14% |
| 2024-09-05 | 9.14 | 9.22 | 0.09 | 0.99% | 9.14 | 9.28 | 34343 | 3165 | 0.72% |
| 2024-09-04 | 9.20 | 9.13 | -0.15 | -1.62% | 9.12 | 9.30 | 50322 | 4626 | 1.06% |
| 2024-09-03 | 9.23 | 9.28 | 0.14 | 1.53% | 9.15 | 9.33 | 51485 | 4763 | 1.08% |
| 2024-09-02 | 9.46 | 9.14 | -0.40 | -4.19% | 9.14 | 9.46 | 93264 | 8657 | 1.96% |
| 2024-08-30 | 9.51 | 9.54 | 0.01 | 0.10% | 9.39 | 9.72 | 115862 | 11090 | 2.43% |
| 2024-08-29 | 9.24 | 9.53 | 0.29 | 3.14% | 9.13 | 9.59 | 81711 | 7731 | 1.71% |
| 2024-08-28 | 9.15 | 9.24 | 0.11 | 1.20% | 9.09 | 9.40 | 47279 | 4390 | 0.99% |
| 2024-08-27 | 9.33 | 9.13 | -0.26 | -2.77% | 9.11 | 9.34 | 49721 | 4575 | 1.04% |
| 2024-08-26 | 9.26 | 9.39 | 0.13 | 1.40% | 9.24 | 9.47 | 46883 | 4397 | 0.98% |
| 2024-08-23 | 9.42 | 9.26 | -0.15 | -1.59% | 9.24 | 9.44 | 51379 | 4785 | 1.08% |
| 2024-08-22 | 9.50 | 9.41 | -0.11 | -1.16% | 9.37 | 9.59 | 41456 | 3922 | 0.87% |
| 2024-08-21 | 9.58 | 9.52 | -0.06 | -0.63% | 9.44 | 9.66 | 50028 | 4775 | 1.05% |
| 2024-08-20 | 9.87 | 9.58 | -0.31 | -3.13% | 9.50 | 9.95 | 74346 | 7186 | 1.56% |
| 2024-08-19 | 9.87 | 9.89 | 0.00 | 0.00% | 9.81 | 9.98 | 55055 | 5451 | 1.16% |
| 2024-08-16 | 10.06 | 9.89 | -0.16 | -1.59% | 9.85 | 10.10 | 66549 | 6620 | 1.40% |
| 2024-08-15 | 9.97 | 10.05 | 0.08 | 0.80% | 9.83 | 10.17 | 77531 | 7768 | 1.63% |
| 2024-08-14 | 10.15 | 9.97 | -0.18 | -1.77% | 9.97 | 10.16 | 52745 | 5286 | 1.11% |
| 2024-08-13 | 10.05 | 10.15 | 0.12 | 1.20% | 9.97 | 10.22 | 61060 | 6164 | 1.28% |