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 | 11.29 | 11.31 | -0.04 | -0.35% | 11.15 | 11.43 | 135200 | 15258 | 2.52% |
| 2024-11-20 | 10.91 | 11.35 | 0.44 | 4.03% | 10.90 | 11.35 | 188601 | 21077 | 3.52% |
| 2024-11-19 | 10.72 | 10.91 | 0.28 | 2.63% | 10.62 | 10.92 | 101666 | 10954 | 1.89% |
| 2024-11-18 | 10.94 | 10.63 | -0.28 | -2.57% | 10.56 | 10.99 | 140316 | 15058 | 2.62% |
| 2024-11-15 | 11.21 | 10.91 | -0.32 | -2.85% | 10.88 | 11.31 | 146955 | 16340 | 2.74% |
| 2024-11-14 | 11.60 | 11.23 | -0.43 | -3.69% | 11.21 | 11.68 | 162473 | 18553 | 3.03% |
| 2024-11-13 | 11.71 | 11.66 | -0.16 | -1.35% | 11.40 | 11.79 | 195335 | 22613 | 3.64% |
| 2024-11-12 | 12.10 | 11.82 | -0.16 | -1.34% | 11.70 | 12.20 | 280919 | 33628 | 5.24% |
| 2024-11-11 | 11.74 | 11.98 | 0.30 | 2.57% | 11.61 | 11.99 | 290424 | 34464 | 5.41% |
| 2024-11-08 | 11.78 | 11.68 | -0.11 | -0.93% | 11.66 | 11.98 | 298188 | 35206 | 5.56% |
| 2024-11-07 | 11.50 | 11.79 | 0.18 | 1.55% | 11.42 | 11.85 | 330918 | 38519 | 6.17% |
| 2024-11-06 | 11.82 | 11.61 | -0.29 | -2.44% | 11.51 | 12.26 | 510599 | 60075 | 9.52% |
| 2024-11-05 | 11.62 | 11.90 | 0.18 | 1.54% | 11.62 | 12.20 | 550296 | 65405 | 10.26% |
| 2024-11-04 | 12.59 | 11.72 | -0.05 | -0.42% | 11.49 | 12.59 | 846694 | 102262 | 15.78% |
| 2024-11-01 | 11.71 | 11.77 | 1.07 | 10.00% | 11.26 | 11.77 | 422131 | 49268 | 7.87% |
| 2024-10-31 | 10.70 | 10.70 | -0.09 | -0.83% | 10.61 | 10.84 | 181648 | 19483 | 3.39% |
| 2024-10-30 | 10.83 | 10.79 | -0.06 | -0.55% | 10.67 | 10.96 | 198345 | 21420 | 3.70% |
| 2024-10-29 | 10.69 | 10.85 | 0.19 | 1.78% | 10.55 | 10.95 | 313357 | 33867 | 5.84% |
| 2024-10-28 | 10.54 | 10.66 | 0.08 | 0.76% | 10.51 | 10.68 | 141302 | 15004 | 2.63% |
| 2024-10-25 | 10.58 | 10.58 | 0.07 | 0.67% | 10.53 | 10.67 | 150928 | 16000 | 2.81% |
| 2024-10-24 | 10.90 | 10.51 | -0.29 | -2.69% | 10.50 | 10.90 | 193724 | 20573 | 3.61% |
| 2024-10-23 | 10.78 | 10.80 | 0.19 | 1.79% | 10.58 | 11.10 | 292858 | 31829 | 5.46% |
| 2024-10-22 | 10.73 | 10.61 | -0.18 | -1.67% | 10.54 | 10.78 | 208520 | 22179 | 3.89% |
| 2024-10-21 | 11.00 | 10.79 | 0.30 | 2.86% | 10.75 | 11.13 | 461601 | 50356 | 8.60% |
| 2024-10-18 | 9.89 | 10.49 | 0.60 | 6.07% | 9.85 | 10.79 | 282228 | 29370 | 5.26% |
| 2024-10-17 | 10.12 | 9.89 | -0.12 | -1.20% | 9.88 | 10.17 | 106141 | 10631 | 1.98% |
| 2024-10-16 | 10.00 | 10.01 | -0.19 | -1.86% | 9.91 | 10.11 | 120146 | 12025 | 2.24% |
| 2024-10-15 | 10.41 | 10.20 | -0.48 | -4.49% | 10.20 | 10.51 | 208090 | 21528 | 3.88% |
| 2024-10-14 | 10.17 | 10.68 | 0.56 | 5.53% | 10.16 | 10.90 | 254373 | 26949 | 4.74% |
| 2024-10-11 | 10.28 | 10.12 | -0.16 | -1.56% | 9.93 | 10.46 | 152343 | 15464 | 2.84% |
| 2024-10-10 | 10.46 | 10.28 | 0.01 | 0.10% | 10.10 | 10.51 | 148925 | 15409 | 2.78% |
| 2024-10-09 | 10.80 | 10.27 | -0.83 | -7.48% | 10.25 | 10.83 | 245935 | 25952 | 4.58% |
| 2024-10-08 | 11.50 | 11.10 | 0.64 | 6.12% | 10.49 | 11.51 | 403552 | 44657 | 7.52% |
| 2024-09-30 | 9.98 | 10.46 | 0.83 | 8.62% | 9.68 | 10.54 | 336694 | 34239 | 6.28% |
| 2024-09-27 | 9.39 | 9.63 | 0.37 | 4.00% | 9.32 | 9.77 | 213785 | 20360 | 3.98% |
| 2024-09-26 | 9.03 | 9.26 | 0.17 | 1.87% | 9.01 | 9.26 | 117176 | 10757 | 2.18% |
| 2024-09-25 | 9.20 | 9.09 | -0.01 | -0.11% | 9.07 | 9.33 | 149612 | 13745 | 2.79% |
| 2024-09-24 | 8.93 | 9.10 | 0.17 | 1.90% | 8.83 | 9.10 | 103314 | 9301 | 1.93% |
| 2024-09-23 | 8.87 | 8.93 | 0.02 | 0.22% | 8.84 | 8.99 | 43656 | 3899 | 0.81% |
| 2024-09-20 | 8.94 | 8.91 | -0.02 | -0.22% | 8.86 | 9.04 | 53937 | 4822 | 1.01% |
| 2024-09-19 | 8.79 | 8.93 | 0.18 | 2.06% | 8.75 | 8.98 | 76041 | 6773 | 1.42% |
| 2024-09-18 | 8.51 | 8.75 | 0.17 | 1.98% | 8.51 | 8.78 | 65478 | 5647 | 1.22% |
| 2024-09-13 | 8.80 | 8.58 | -0.19 | -2.17% | 8.58 | 8.80 | 55570 | 4815 | 1.04% |
| 2024-09-12 | 8.80 | 8.77 | -0.01 | -0.11% | 8.77 | 8.92 | 48462 | 4287 | 0.90% |
| 2024-09-11 | 8.73 | 8.78 | -0.02 | -0.23% | 8.73 | 8.84 | 38533 | 3384 | 0.72% |
| 2024-09-10 | 8.78 | 8.80 | 0.09 | 1.03% | 8.64 | 8.82 | 46668 | 4072 | 0.87% |
| 2024-09-09 | 8.61 | 8.71 | 0.02 | 0.23% | 8.55 | 8.73 | 52033 | 4513 | 0.97% |
| 2024-09-06 | 8.80 | 8.69 | -0.12 | -1.36% | 8.67 | 8.82 | 56817 | 4961 | 1.06% |
| 2024-09-05 | 8.76 | 8.81 | 0.01 | 0.11% | 8.74 | 8.86 | 61313 | 5392 | 1.14% |
| 2024-09-04 | 8.73 | 8.80 | 0.00 | 0.00% | 8.71 | 8.88 | 76667 | 6747 | 1.43% |
| 2024-09-03 | 8.54 | 8.80 | 0.22 | 2.56% | 8.50 | 8.84 | 108216 | 9473 | 2.02% |
| 2024-09-02 | 8.60 | 8.58 | 0.01 | 0.12% | 8.55 | 8.74 | 103272 | 8913 | 1.92% |
| 2024-08-30 | 8.38 | 8.57 | 0.18 | 2.15% | 8.36 | 8.68 | 123221 | 10580 | 2.30% |
| 2024-08-29 | 8.18 | 8.39 | 0.13 | 1.57% | 8.18 | 8.44 | 66274 | 5539 | 1.24% |
| 2024-08-28 | 8.10 | 8.26 | 0.17 | 2.10% | 8.06 | 8.29 | 64390 | 5285 | 1.20% |
| 2024-08-27 | 8.25 | 8.09 | -0.17 | -2.06% | 8.08 | 8.25 | 46011 | 3749 | 0.86% |
| 2024-08-26 | 8.19 | 8.26 | 0.12 | 1.47% | 8.17 | 8.34 | 50769 | 4189 | 0.95% |
| 2024-08-23 | 8.09 | 8.14 | 0.07 | 0.87% | 8.00 | 8.17 | 61507 | 4982 | 1.15% |
| 2024-08-22 | 8.39 | 8.07 | -0.27 | -3.24% | 8.06 | 8.41 | 81733 | 6676 | 1.52% |
| 2024-08-21 | 8.45 | 8.34 | -0.11 | -1.30% | 8.33 | 8.47 | 54109 | 4534 | 1.01% |
| 2024-08-20 | 8.63 | 8.45 | -0.18 | -2.09% | 8.41 | 8.66 | 66678 | 5651 | 1.24% |
| 2024-08-19 | 8.61 | 8.63 | 0.02 | 0.23% | 8.56 | 8.68 | 43144 | 3726 | 0.80% |
| 2024-08-16 | 8.74 | 8.61 | -0.10 | -1.15% | 8.59 | 8.76 | 56201 | 4870 | 1.05% |
| 2024-08-15 | 8.55 | 8.71 | 0.12 | 1.40% | 8.50 | 8.73 | 64465 | 5586 | 1.20% |
| 2024-08-14 | 8.61 | 8.59 | -0.02 | -0.23% | 8.56 | 8.66 | 41931 | 3609 | 0.78% |
| 2024-08-13 | 8.55 | 8.61 | 0.06 | 0.70% | 8.47 | 8.61 | 49313 | 4214 | 0.92% |