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 | 11.76 | 11.49 | -0.08 | -0.69% | 11.38 | 12.05 | 691466 | 80854 | 8.88% |
| 2024-11-20 | 10.66 | 11.57 | 0.93 | 8.74% | 10.59 | 11.70 | 683909 | 76951 | 8.78% |
| 2024-11-19 | 10.30 | 10.64 | 0.41 | 4.01% | 10.20 | 10.64 | 187455 | 19492 | 2.41% |
| 2024-11-18 | 10.60 | 10.23 | -0.28 | -2.66% | 10.17 | 10.67 | 197672 | 20487 | 2.54% |
| 2024-11-15 | 10.68 | 10.51 | -0.19 | -1.78% | 10.50 | 10.86 | 183052 | 19494 | 2.35% |
| 2024-11-14 | 11.07 | 10.70 | -0.35 | -3.17% | 10.68 | 11.20 | 229330 | 25014 | 2.95% |
| 2024-11-13 | 11.14 | 11.05 | -0.11 | -0.99% | 10.88 | 11.28 | 230143 | 25413 | 2.96% |
| 2024-11-12 | 11.50 | 11.16 | -0.32 | -2.79% | 11.09 | 11.76 | 420268 | 47755 | 5.40% |
| 2024-11-11 | 11.29 | 11.48 | 0.25 | 2.23% | 11.11 | 11.53 | 270038 | 30587 | 3.47% |
| 2024-11-08 | 11.31 | 11.23 | 0.01 | 0.09% | 11.20 | 11.48 | 380726 | 43206 | 4.89% |
| 2024-11-07 | 11.04 | 11.22 | 0.07 | 0.63% | 10.92 | 11.28 | 282798 | 31552 | 3.63% |
| 2024-11-06 | 11.22 | 11.15 | 0.02 | 0.18% | 11.08 | 11.43 | 385937 | 43338 | 4.96% |
| 2024-11-05 | 10.63 | 11.13 | 0.55 | 5.20% | 10.59 | 11.25 | 419414 | 46136 | 5.39% |
| 2024-11-04 | 10.42 | 10.58 | 0.19 | 1.83% | 10.21 | 10.58 | 242474 | 25276 | 3.11% |
| 2024-11-01 | 10.15 | 10.39 | 0.22 | 2.16% | 10.12 | 10.75 | 353922 | 36916 | 4.54% |
| 2024-10-31 | 10.28 | 10.17 | -0.13 | -1.26% | 10.07 | 10.34 | 276442 | 28138 | 3.55% |
| 2024-10-30 | 10.60 | 10.30 | -0.26 | -2.46% | 10.25 | 10.71 | 188549 | 19673 | 2.42% |
| 2024-10-29 | 10.90 | 10.56 | -0.41 | -3.74% | 10.51 | 10.94 | 291683 | 31230 | 3.75% |
| 2024-10-28 | 10.95 | 10.97 | 0.02 | 0.18% | 10.87 | 11.05 | 153084 | 16773 | 1.97% |
| 2024-10-25 | 10.82 | 10.95 | 0.14 | 1.30% | 10.77 | 11.05 | 118472 | 12919 | 1.52% |
| 2024-10-24 | 11.00 | 10.81 | -0.21 | -1.91% | 10.78 | 11.08 | 135612 | 14752 | 1.74% |
| 2024-10-23 | 11.00 | 11.02 | -0.03 | -0.27% | 10.91 | 11.13 | 159836 | 17611 | 2.05% |
| 2024-10-22 | 10.85 | 11.05 | 0.23 | 2.13% | 10.74 | 11.27 | 239834 | 26558 | 3.08% |
| 2024-10-21 | 10.50 | 10.82 | 0.41 | 3.94% | 10.38 | 10.92 | 250471 | 26708 | 3.22% |
| 2024-10-18 | 10.11 | 10.41 | 0.25 | 2.46% | 10.08 | 10.63 | 181900 | 18812 | 2.34% |
| 2024-10-17 | 10.40 | 10.16 | -0.15 | -1.45% | 10.15 | 10.48 | 120767 | 12465 | 1.55% |
| 2024-10-16 | 10.10 | 10.31 | 0.03 | 0.29% | 10.10 | 10.47 | 103135 | 10629 | 1.32% |
| 2024-10-15 | 10.50 | 10.28 | -0.21 | -2.00% | 10.25 | 10.54 | 153871 | 15962 | 1.98% |
| 2024-10-14 | 10.17 | 10.49 | 0.34 | 3.35% | 10.05 | 10.54 | 176654 | 18219 | 2.27% |
| 2024-10-11 | 10.51 | 10.15 | -0.35 | -3.33% | 10.00 | 10.73 | 265948 | 27387 | 3.42% |
| 2024-10-10 | 10.87 | 10.50 | -0.17 | -1.59% | 10.26 | 10.88 | 245085 | 26023 | 3.15% |
| 2024-10-09 | 11.60 | 10.67 | -1.19 | -10.03% | 10.67 | 11.60 | 412925 | 45360 | 5.30% |
| 2024-10-08 | 12.77 | 11.86 | 0.25 | 2.15% | 11.59 | 12.77 | 525467 | 63506 | 6.75% |
| 2024-09-30 | 11.11 | 11.61 | 1.06 | 10.05% | 10.73 | 11.61 | 365199 | 41314 | 4.69% |
| 2024-09-27 | 10.15 | 10.55 | 0.60 | 6.03% | 10.09 | 10.62 | 233238 | 24127 | 3.00% |
| 2024-09-26 | 9.58 | 9.95 | 0.38 | 3.97% | 9.52 | 9.95 | 146269 | 14220 | 1.88% |
| 2024-09-25 | 9.69 | 9.57 | 0.04 | 0.42% | 9.55 | 9.97 | 184148 | 17927 | 2.36% |
| 2024-09-24 | 8.95 | 9.53 | 0.63 | 7.08% | 8.95 | 9.55 | 180214 | 16730 | 2.31% |
| 2024-09-23 | 8.88 | 8.90 | -0.01 | -0.11% | 8.83 | 9.00 | 51644 | 4604 | 0.66% |
| 2024-09-20 | 9.01 | 8.91 | -0.10 | -1.11% | 8.80 | 9.01 | 70564 | 6274 | 0.91% |
| 2024-09-19 | 8.71 | 9.01 | 0.35 | 4.04% | 8.61 | 9.05 | 104686 | 9323 | 1.34% |
| 2024-09-18 | 8.68 | 8.66 | -0.02 | -0.23% | 8.54 | 8.75 | 57848 | 4987 | 0.74% |
| 2024-09-13 | 8.97 | 8.68 | -0.25 | -2.80% | 8.68 | 9.01 | 66261 | 5828 | 0.85% |
| 2024-09-12 | 8.94 | 8.93 | 0.02 | 0.22% | 8.93 | 9.08 | 59949 | 5397 | 0.77% |
| 2024-09-11 | 8.82 | 8.91 | 0.04 | 0.45% | 8.81 | 8.98 | 47675 | 4244 | 0.61% |
| 2024-09-10 | 8.83 | 8.87 | 0.08 | 0.91% | 8.68 | 8.91 | 63872 | 5622 | 0.82% |
| 2024-09-09 | 8.91 | 8.79 | -0.16 | -1.79% | 8.77 | 8.95 | 67263 | 5942 | 0.86% |
| 2024-09-06 | 9.09 | 8.95 | -0.13 | -1.43% | 8.92 | 9.11 | 70185 | 6316 | 0.90% |
| 2024-09-05 | 9.03 | 9.08 | 0.05 | 0.55% | 9.03 | 9.21 | 68010 | 6197 | 0.87% |
| 2024-09-04 | 9.01 | 9.03 | -0.04 | -0.44% | 8.95 | 9.12 | 60597 | 5476 | 0.78% |
| 2024-09-03 | 9.01 | 9.07 | 0.04 | 0.44% | 8.90 | 9.19 | 85593 | 7753 | 1.10% |
| 2024-09-02 | 9.47 | 9.03 | -0.45 | -4.75% | 9.02 | 9.47 | 106291 | 9797 | 1.36% |
| 2024-08-30 | 9.24 | 9.48 | 0.25 | 2.71% | 9.18 | 9.62 | 105885 | 10032 | 1.36% |
| 2024-08-29 | 9.09 | 9.23 | 0.14 | 1.54% | 9.02 | 9.29 | 65632 | 6032 | 0.84% |
| 2024-08-28 | 9.00 | 9.09 | 0.03 | 0.33% | 9.00 | 9.21 | 68193 | 6229 | 0.88% |
| 2024-08-27 | 9.21 | 9.06 | -0.20 | -2.16% | 9.01 | 9.23 | 65313 | 5924 | 0.84% |
| 2024-08-26 | 9.11 | 9.26 | 0.17 | 1.87% | 9.11 | 9.29 | 74034 | 6827 | 0.95% |
| 2024-08-23 | 9.01 | 9.09 | 0.00 | 0.00% | 9.01 | 9.16 | 51096 | 4649 | 0.66% |
| 2024-08-22 | 9.37 | 9.09 | -0.27 | -2.88% | 9.08 | 9.40 | 84244 | 7749 | 1.08% |
| 2024-08-21 | 9.31 | 9.36 | 0.05 | 0.54% | 9.25 | 9.43 | 53979 | 5052 | 0.69% |
| 2024-08-20 | 9.46 | 9.31 | -0.11 | -1.17% | 9.27 | 9.56 | 85271 | 8015 | 1.10% |
| 2024-08-19 | 9.36 | 9.42 | 0.04 | 0.43% | 9.30 | 9.56 | 69758 | 6594 | 0.90% |
| 2024-08-16 | 9.62 | 9.38 | -0.16 | -1.68% | 9.38 | 9.66 | 82928 | 7869 | 1.06% |
| 2024-08-15 | 9.47 | 9.54 | 0.03 | 0.32% | 9.38 | 9.69 | 81604 | 7785 | 1.05% |
| 2024-08-14 | 9.63 | 9.51 | -0.18 | -1.86% | 9.51 | 9.70 | 63801 | 6111 | 0.82% |
| 2024-08-13 | 9.59 | 9.69 | 0.09 | 0.94% | 9.54 | 9.70 | 59458 | 5729 | 0.76% |