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 | 11.73 | 11.14 | -0.68 | -5.75% | 11.10 | 11.76 | 159468 | 18303 | 6.08% |
| 2024-11-21 | 11.60 | 11.82 | 0.23 | 1.98% | 11.48 | 11.96 | 200067 | 23494 | 7.63% |
| 2024-11-20 | 11.48 | 11.59 | -0.02 | -0.17% | 11.37 | 11.79 | 147894 | 17083 | 5.64% |
| 2024-11-19 | 11.20 | 11.61 | 0.35 | 3.11% | 11.16 | 11.61 | 158406 | 18054 | 6.04% |
| 2024-11-18 | 12.01 | 11.26 | -0.61 | -5.14% | 11.12 | 12.08 | 226139 | 25823 | 8.63% |
| 2024-11-15 | 11.87 | 11.87 | -0.17 | -1.41% | 11.67 | 12.15 | 285309 | 33882 | 10.89% |
| 2024-11-14 | 12.49 | 12.04 | -0.20 | -1.63% | 11.86 | 12.92 | 482813 | 59870 | 18.42% |
| 2024-11-13 | 11.08 | 12.24 | 1.11 | 9.97% | 11.05 | 12.24 | 485775 | 57683 | 18.54% |
| 2024-11-12 | 11.23 | 11.13 | -0.10 | -0.89% | 11.06 | 11.35 | 130338 | 14581 | 4.97% |
| 2024-11-11 | 10.92 | 11.23 | 0.18 | 1.63% | 10.85 | 11.24 | 144117 | 15910 | 5.50% |
| 2024-11-08 | 11.30 | 11.05 | -0.21 | -1.87% | 10.99 | 11.45 | 173926 | 19465 | 6.64% |
| 2024-11-07 | 10.94 | 11.26 | 0.26 | 2.36% | 10.87 | 11.36 | 158434 | 17773 | 6.05% |
| 2024-11-06 | 10.90 | 11.00 | 0.09 | 0.82% | 10.83 | 11.16 | 137165 | 15106 | 5.23% |
| 2024-11-05 | 10.76 | 10.91 | 0.11 | 1.02% | 10.69 | 10.93 | 128920 | 13951 | 4.92% |
| 2024-11-04 | 10.80 | 10.80 | -0.01 | -0.09% | 10.65 | 10.95 | 97431 | 10493 | 3.72% |
| 2024-11-01 | 11.04 | 10.81 | -0.33 | -2.96% | 10.48 | 11.38 | 219760 | 24005 | 8.39% |
| 2024-10-31 | 11.15 | 11.14 | -0.09 | -0.80% | 10.94 | 11.27 | 179311 | 19922 | 6.84% |
| 2024-10-30 | 10.89 | 11.23 | 0.10 | 0.90% | 10.80 | 11.23 | 178456 | 19653 | 6.81% |
| 2024-10-29 | 10.70 | 11.13 | 0.48 | 4.51% | 10.55 | 11.48 | 330498 | 36766 | 12.61% |
| 2024-10-28 | 10.36 | 10.65 | 0.26 | 2.50% | 10.26 | 10.65 | 140652 | 14783 | 5.37% |
| 2024-10-25 | 10.36 | 10.39 | 0.03 | 0.29% | 10.25 | 10.46 | 105338 | 10911 | 4.02% |
| 2024-10-24 | 10.50 | 10.36 | -0.19 | -1.80% | 10.30 | 10.50 | 88192 | 9164 | 3.37% |
| 2024-10-23 | 10.69 | 10.55 | -0.11 | -1.03% | 10.49 | 10.85 | 128172 | 13625 | 4.89% |
| 2024-10-22 | 10.46 | 10.66 | 0.13 | 1.23% | 10.42 | 10.79 | 119166 | 12715 | 4.55% |
| 2024-10-21 | 10.55 | 10.53 | 0.00 | 0.00% | 10.32 | 10.75 | 184795 | 19442 | 7.05% |
| 2024-10-18 | 10.40 | 10.53 | 0.04 | 0.38% | 10.37 | 10.72 | 185918 | 19696 | 7.09% |
| 2024-10-17 | 10.48 | 10.49 | 0.17 | 1.65% | 10.33 | 10.67 | 124610 | 13077 | 4.75% |
| 2024-10-16 | 10.20 | 10.32 | 0.01 | 0.10% | 10.12 | 10.60 | 86914 | 9031 | 3.32% |
| 2024-10-15 | 10.54 | 10.31 | -0.29 | -2.74% | 10.29 | 10.60 | 120399 | 12585 | 4.59% |
| 2024-10-14 | 10.48 | 10.60 | 0.11 | 1.05% | 10.33 | 10.75 | 128710 | 13588 | 4.91% |
| 2024-10-11 | 10.60 | 10.49 | -0.30 | -2.78% | 10.28 | 10.76 | 159852 | 16800 | 6.10% |
| 2024-10-10 | 10.65 | 10.79 | 0.21 | 1.98% | 10.50 | 11.07 | 213699 | 23187 | 8.15% |
| 2024-10-09 | 10.92 | 10.58 | -0.69 | -6.12% | 10.58 | 11.50 | 297620 | 32928 | 11.36% |
| 2024-10-08 | 11.72 | 11.27 | 0.61 | 5.72% | 10.38 | 11.72 | 379867 | 42241 | 14.49% |
| 2024-09-30 | 10.19 | 10.66 | 0.80 | 8.11% | 9.88 | 10.76 | 300335 | 31299 | 11.46% |
| 2024-09-27 | 9.67 | 9.86 | 0.33 | 3.46% | 9.47 | 10.16 | 224132 | 21906 | 8.55% |
| 2024-09-26 | 9.33 | 9.53 | 0.15 | 1.60% | 9.25 | 9.56 | 135255 | 12744 | 5.16% |
| 2024-09-25 | 9.48 | 9.38 | -0.10 | -1.05% | 9.35 | 9.79 | 177636 | 16924 | 6.78% |
| 2024-09-24 | 9.16 | 9.48 | 0.34 | 3.72% | 9.11 | 9.61 | 154697 | 14507 | 5.90% |
| 2024-09-23 | 9.30 | 9.14 | -0.18 | -1.93% | 9.03 | 9.36 | 132937 | 12167 | 5.07% |
| 2024-09-20 | 9.45 | 9.32 | -0.15 | -1.58% | 9.26 | 9.61 | 151964 | 14293 | 5.80% |
| 2024-09-19 | 9.36 | 9.47 | 0.13 | 1.39% | 9.24 | 9.67 | 195733 | 18561 | 7.47% |
| 2024-09-18 | 9.25 | 9.34 | 0.09 | 0.97% | 9.05 | 9.44 | 157722 | 14621 | 6.02% |
| 2024-09-13 | 9.25 | 9.25 | -0.02 | -0.22% | 9.20 | 9.55 | 206922 | 19311 | 7.90% |
| 2024-09-12 | 8.70 | 9.27 | 0.57 | 6.55% | 8.66 | 9.53 | 317518 | 29375 | 12.12% |
| 2024-09-11 | 8.43 | 8.70 | 0.19 | 2.23% | 8.41 | 8.80 | 79299 | 6880 | 3.03% |
| 2024-09-10 | 8.45 | 8.51 | 0.07 | 0.83% | 8.36 | 8.54 | 40921 | 3462 | 1.56% |
| 2024-09-09 | 8.39 | 8.44 | -0.03 | -0.35% | 8.33 | 8.57 | 39822 | 3364 | 1.52% |
| 2024-09-06 | 8.71 | 8.47 | -0.24 | -2.76% | 8.44 | 8.76 | 76275 | 6531 | 2.91% |
| 2024-09-05 | 8.90 | 8.71 | -0.15 | -1.69% | 8.67 | 8.96 | 88176 | 7745 | 3.36% |
| 2024-09-04 | 8.70 | 8.86 | 0.07 | 0.80% | 8.65 | 9.02 | 129554 | 11503 | 4.94% |
| 2024-09-03 | 8.48 | 8.79 | 0.32 | 3.78% | 8.43 | 8.84 | 110830 | 9664 | 4.23% |
| 2024-09-02 | 8.55 | 8.47 | -0.12 | -1.40% | 8.47 | 8.70 | 58608 | 5033 | 2.24% |
| 2024-08-30 | 8.46 | 8.59 | 0.14 | 1.66% | 8.40 | 8.72 | 78145 | 6727 | 2.98% |
| 2024-08-29 | 8.32 | 8.45 | 0.12 | 1.44% | 8.23 | 8.55 | 55034 | 4655 | 2.10% |
| 2024-08-28 | 8.17 | 8.33 | 0.16 | 1.96% | 8.14 | 8.45 | 55020 | 4584 | 2.10% |
| 2024-08-27 | 8.39 | 8.17 | -0.22 | -2.62% | 8.10 | 8.39 | 55598 | 4574 | 2.12% |
| 2024-08-26 | 8.52 | 8.39 | -0.12 | -1.41% | 8.34 | 8.56 | 56329 | 4735 | 2.15% |
| 2024-08-23 | 8.54 | 8.51 | -0.15 | -1.73% | 8.31 | 8.63 | 73671 | 6245 | 2.81% |
| 2024-08-22 | 8.73 | 8.66 | 0.11 | 1.29% | 8.56 | 8.87 | 109414 | 9548 | 4.17% |
| 2024-08-21 | 8.49 | 8.55 | 0.07 | 0.83% | 8.45 | 8.69 | 58555 | 5023 | 2.23% |
| 2024-08-20 | 8.82 | 8.48 | -0.16 | -1.85% | 8.40 | 8.88 | 74064 | 6336 | 2.83% |
| 2024-08-19 | 8.73 | 8.64 | -0.09 | -1.03% | 8.62 | 8.82 | 59010 | 5127 | 2.25% |
| 2024-08-16 | 8.78 | 8.73 | -0.09 | -1.02% | 8.73 | 8.88 | 65400 | 5752 | 2.50% |
| 2024-08-15 | 8.75 | 8.82 | 0.03 | 0.34% | 8.63 | 8.88 | 86449 | 7578 | 3.30% |