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 | 11.80 | 11.92 | 0.04 | 0.34% | 11.76 | 12.03 | 241384 | 28738 | 2.29% |
| 2024-11-20 | 11.65 | 11.88 | 0.13 | 1.11% | 11.58 | 12.08 | 375861 | 44512 | 3.57% |
| 2024-11-19 | 10.94 | 11.75 | 0.82 | 7.50% | 10.91 | 11.83 | 415387 | 47373 | 3.94% |
| 2024-11-18 | 11.08 | 10.93 | -0.16 | -1.44% | 10.82 | 11.24 | 229868 | 25336 | 2.18% |
| 2024-11-15 | 11.38 | 11.09 | -0.37 | -3.23% | 11.00 | 11.45 | 277958 | 31227 | 2.64% |
| 2024-11-14 | 12.03 | 11.46 | -0.55 | -4.58% | 11.43 | 12.10 | 303896 | 35650 | 2.88% |
| 2024-11-13 | 11.85 | 12.01 | 0.03 | 0.25% | 11.60 | 12.34 | 417149 | 49549 | 3.96% |
| 2024-11-12 | 12.05 | 11.98 | 0.13 | 1.10% | 11.84 | 12.52 | 698854 | 85314 | 6.63% |
| 2024-11-11 | 11.01 | 11.85 | 0.74 | 6.66% | 10.97 | 11.86 | 618571 | 71622 | 5.87% |
| 2024-11-08 | 11.47 | 11.11 | -0.22 | -1.94% | 11.07 | 11.65 | 395585 | 44819 | 3.75% |
| 2024-11-07 | 11.31 | 11.33 | 0.13 | 1.16% | 11.13 | 11.37 | 350992 | 39571 | 3.33% |
| 2024-11-06 | 10.95 | 11.20 | 0.24 | 2.19% | 10.90 | 11.43 | 452567 | 51051 | 4.30% |
| 2024-11-05 | 10.60 | 10.96 | 0.33 | 3.10% | 10.58 | 10.99 | 366429 | 39763 | 3.48% |
| 2024-11-04 | 10.48 | 10.63 | 0.15 | 1.43% | 10.38 | 10.65 | 221589 | 23403 | 2.10% |
| 2024-11-01 | 10.58 | 10.48 | -0.13 | -1.23% | 10.32 | 10.88 | 378792 | 40071 | 3.60% |
| 2024-10-31 | 10.31 | 10.61 | 0.23 | 2.22% | 10.31 | 10.66 | 293723 | 31009 | 2.79% |
| 2024-10-30 | 10.34 | 10.38 | -0.05 | -0.48% | 10.26 | 10.52 | 199879 | 20726 | 1.90% |
| 2024-10-29 | 10.61 | 10.43 | -0.18 | -1.70% | 10.41 | 10.80 | 273636 | 28943 | 2.60% |
| 2024-10-28 | 10.48 | 10.61 | 0.14 | 1.34% | 10.37 | 10.63 | 273490 | 28776 | 2.60% |
| 2024-10-25 | 10.05 | 10.47 | 0.46 | 4.60% | 10.05 | 10.60 | 447647 | 46460 | 4.25% |
| 2024-10-24 | 10.16 | 10.01 | -0.18 | -1.77% | 9.96 | 10.17 | 189018 | 18941 | 1.79% |
| 2024-10-23 | 10.16 | 10.19 | 0.05 | 0.49% | 10.00 | 10.33 | 317831 | 32374 | 3.02% |
| 2024-10-22 | 9.92 | 10.14 | 0.17 | 1.71% | 9.91 | 10.14 | 262569 | 26345 | 2.49% |
| 2024-10-21 | 9.98 | 9.97 | 0.01 | 0.10% | 9.91 | 10.14 | 313195 | 31360 | 2.97% |
| 2024-10-18 | 9.70 | 9.96 | 0.22 | 2.26% | 9.62 | 10.15 | 368806 | 36488 | 3.50% |
| 2024-10-17 | 10.16 | 9.74 | -0.42 | -4.13% | 9.72 | 10.18 | 418517 | 41421 | 3.97% |
| 2024-10-16 | 9.52 | 10.16 | 0.54 | 5.61% | 9.47 | 10.43 | 575774 | 57753 | 5.47% |
| 2024-10-15 | 9.87 | 9.62 | -0.31 | -3.12% | 9.62 | 10.00 | 229117 | 22463 | 2.17% |
| 2024-10-14 | 9.79 | 9.93 | 0.14 | 1.43% | 9.60 | 9.96 | 259910 | 25524 | 2.47% |
| 2024-10-11 | 10.27 | 9.79 | -0.48 | -4.67% | 9.63 | 10.30 | 239204 | 23717 | 2.27% |
| 2024-10-10 | 10.50 | 10.27 | -0.22 | -2.10% | 10.23 | 10.85 | 295521 | 30957 | 2.81% |
| 2024-10-09 | 11.44 | 10.49 | -1.08 | -9.33% | 10.42 | 11.46 | 456734 | 49793 | 4.34% |
| 2024-10-08 | 11.95 | 11.57 | 0.70 | 6.44% | 10.97 | 11.96 | 645355 | 74679 | 6.13% |
| 2024-09-30 | 10.38 | 10.87 | 0.98 | 9.91% | 10.29 | 10.88 | 590130 | 62693 | 5.60% |
| 2024-09-27 | 9.29 | 9.89 | 0.78 | 8.56% | 9.28 | 10.02 | 468914 | 45798 | 4.45% |
| 2024-09-26 | 8.79 | 9.11 | 0.28 | 3.17% | 8.78 | 9.12 | 230095 | 20686 | 2.18% |
| 2024-09-25 | 8.79 | 8.83 | 0.08 | 0.91% | 8.79 | 9.06 | 219199 | 19573 | 2.08% |
| 2024-09-24 | 8.28 | 8.75 | 0.59 | 7.23% | 8.23 | 8.75 | 263961 | 22476 | 2.51% |
| 2024-09-23 | 8.25 | 8.16 | -0.07 | -0.85% | 8.14 | 8.30 | 86237 | 7063 | 0.82% |
| 2024-09-20 | 8.40 | 8.23 | -0.20 | -2.37% | 8.19 | 8.41 | 94932 | 7839 | 0.90% |
| 2024-09-19 | 8.31 | 8.43 | 0.19 | 2.31% | 8.19 | 8.53 | 94863 | 7949 | 0.90% |
| 2024-09-18 | 8.37 | 8.24 | -0.12 | -1.44% | 8.14 | 8.45 | 76153 | 6269 | 0.72% |
| 2024-09-13 | 8.71 | 8.36 | -0.35 | -4.02% | 8.36 | 8.80 | 120465 | 10259 | 1.14% |
| 2024-09-12 | 8.68 | 8.71 | -0.01 | -0.11% | 8.65 | 8.94 | 166438 | 14664 | 1.58% |
| 2024-09-11 | 8.40 | 8.72 | 0.34 | 4.06% | 8.36 | 8.74 | 203881 | 17613 | 1.94% |
| 2024-09-10 | 8.46 | 8.38 | -0.03 | -0.36% | 8.25 | 8.49 | 80385 | 6709 | 0.76% |
| 2024-09-09 | 8.35 | 8.41 | -0.01 | -0.12% | 8.31 | 8.54 | 77995 | 6579 | 0.74% |
| 2024-09-06 | 8.61 | 8.42 | -0.33 | -3.77% | 8.40 | 8.67 | 168599 | 14321 | 1.60% |
| 2024-09-05 | 9.00 | 8.75 | 0.06 | 0.69% | 8.70 | 9.07 | 283748 | 25166 | 2.69% |
| 2024-09-04 | 8.58 | 8.69 | 0.06 | 0.70% | 8.55 | 8.78 | 87679 | 7629 | 0.83% |
| 2024-09-03 | 8.51 | 8.63 | 0.11 | 1.29% | 8.46 | 8.74 | 70613 | 6092 | 0.67% |
| 2024-09-02 | 8.65 | 8.52 | -0.14 | -1.62% | 8.52 | 8.77 | 91257 | 7869 | 0.87% |
| 2024-08-30 | 8.45 | 8.66 | 0.24 | 2.85% | 8.43 | 8.79 | 153737 | 13322 | 1.46% |
| 2024-08-29 | 8.21 | 8.42 | 0.20 | 2.43% | 8.15 | 8.46 | 96239 | 8036 | 0.91% |
| 2024-08-28 | 8.13 | 8.22 | 0.05 | 0.61% | 8.06 | 8.26 | 54527 | 4454 | 0.52% |
| 2024-08-27 | 8.25 | 8.17 | -0.09 | -1.09% | 8.10 | 8.26 | 65071 | 5313 | 0.61% |
| 2024-08-26 | 8.05 | 8.26 | 0.24 | 2.99% | 8.03 | 8.38 | 125231 | 10363 | 1.18% |
| 2024-08-23 | 8.11 | 8.02 | -0.10 | -1.23% | 7.98 | 8.16 | 72154 | 5790 | 0.68% |
| 2024-08-22 | 8.37 | 8.12 | -0.25 | -2.99% | 8.11 | 8.40 | 82926 | 6811 | 0.78% |
| 2024-08-21 | 8.25 | 8.37 | 0.09 | 1.09% | 8.17 | 8.47 | 87513 | 7315 | 0.83% |
| 2024-08-20 | 8.56 | 8.28 | -0.22 | -2.59% | 8.26 | 8.64 | 110048 | 9260 | 1.04% |
| 2024-08-19 | 8.48 | 8.50 | -0.03 | -0.35% | 8.46 | 8.62 | 51889 | 4438 | 0.49% |
| 2024-08-16 | 8.62 | 8.53 | -0.09 | -1.04% | 8.50 | 8.66 | 75248 | 6437 | 0.71% |
| 2024-08-15 | 8.45 | 8.62 | 0.05 | 0.58% | 8.42 | 8.70 | 101087 | 8661 | 0.95% |
| 2024-08-14 | 8.66 | 8.57 | -0.06 | -0.70% | 8.56 | 8.91 | 125998 | 10948 | 1.19% |
| 2024-08-13 | 8.50 | 8.63 | 0.13 | 1.53% | 8.40 | 8.70 | 90911 | 7786 | 0.86% |