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 | 11.40 | 11.55 | 0.06 | 0.52% | 11.39 | 11.59 | 339572 | 39014 | 2.09% |
| 2024-11-20 | 11.30 | 11.49 | -0.13 | -1.12% | 11.25 | 11.57 | 545092 | 62320 | 3.36% |
| 2024-11-19 | 11.06 | 11.62 | 0.68 | 6.22% | 11.05 | 12.03 | 861515 | 100312 | 5.31% |
| 2024-11-18 | 11.32 | 10.94 | -0.31 | -2.76% | 10.88 | 11.35 | 311033 | 34447 | 1.92% |
| 2024-11-15 | 11.72 | 11.25 | -0.52 | -4.42% | 11.23 | 11.86 | 369956 | 42809 | 2.28% |
| 2024-11-14 | 11.87 | 11.77 | -0.25 | -2.08% | 11.73 | 12.10 | 286160 | 34099 | 1.76% |
| 2024-11-13 | 11.91 | 12.02 | 0.00 | 0.00% | 11.78 | 12.10 | 341530 | 40834 | 2.10% |
| 2024-11-12 | 12.20 | 12.02 | -0.13 | -1.07% | 11.85 | 12.39 | 488486 | 59260 | 3.01% |
| 2024-11-11 | 12.02 | 12.15 | -0.02 | -0.16% | 11.92 | 12.20 | 458278 | 55336 | 2.82% |
| 2024-11-08 | 12.85 | 12.17 | -0.48 | -3.79% | 12.10 | 12.87 | 736880 | 91403 | 4.54% |
| 2024-11-07 | 11.79 | 12.65 | 0.67 | 5.59% | 11.78 | 12.75 | 920726 | 113625 | 5.67% |
| 2024-11-06 | 12.07 | 11.98 | -0.09 | -0.75% | 11.87 | 12.40 | 762782 | 92273 | 4.70% |
| 2024-11-05 | 11.60 | 12.07 | 0.45 | 3.87% | 11.43 | 12.21 | 897890 | 107368 | 5.53% |
| 2024-11-04 | 11.19 | 11.62 | 0.46 | 4.12% | 11.17 | 11.63 | 459051 | 52486 | 2.83% |
| 2024-11-01 | 11.45 | 11.16 | -0.33 | -2.87% | 11.13 | 11.65 | 543120 | 61737 | 3.35% |
| 2024-10-31 | 11.26 | 11.49 | 0.22 | 1.95% | 11.14 | 11.77 | 639528 | 74036 | 3.94% |
| 2024-10-30 | 11.31 | 11.27 | -0.13 | -1.14% | 11.12 | 11.47 | 424635 | 47866 | 2.62% |
| 2024-10-29 | 11.79 | 11.40 | -0.43 | -3.63% | 11.36 | 11.92 | 711904 | 82618 | 4.39% |
| 2024-10-28 | 11.43 | 11.83 | 0.42 | 3.68% | 11.40 | 11.95 | 846937 | 99458 | 5.22% |
| 2024-10-25 | 11.36 | 11.41 | 0.09 | 0.80% | 11.24 | 11.62 | 591438 | 67460 | 3.64% |
| 2024-10-24 | 11.08 | 11.32 | 0.16 | 1.43% | 11.01 | 11.44 | 562600 | 63283 | 3.47% |
| 2024-10-23 | 11.30 | 11.16 | -0.11 | -0.98% | 11.12 | 11.52 | 619949 | 70012 | 3.82% |
| 2024-10-22 | 11.08 | 11.27 | 0.15 | 1.35% | 11.03 | 11.35 | 464023 | 51917 | 2.86% |
| 2024-10-21 | 11.15 | 11.12 | -0.21 | -1.85% | 11.00 | 11.24 | 638575 | 71000 | 3.93% |
| 2024-10-18 | 10.90 | 11.33 | 0.39 | 3.56% | 10.85 | 11.84 | 866270 | 97838 | 5.34% |
| 2024-10-17 | 11.15 | 10.94 | -0.14 | -1.26% | 10.92 | 11.27 | 416584 | 46255 | 2.57% |
| 2024-10-16 | 10.75 | 11.08 | 0.11 | 1.00% | 10.74 | 11.31 | 482938 | 53488 | 2.97% |
| 2024-10-15 | 11.05 | 10.97 | -0.21 | -1.88% | 10.90 | 11.30 | 499907 | 55702 | 3.08% |
| 2024-10-14 | 11.11 | 11.18 | 0.17 | 1.54% | 10.60 | 11.27 | 623132 | 68254 | 3.84% |
| 2024-10-11 | 11.12 | 11.01 | -0.34 | -3.00% | 10.84 | 11.49 | 630841 | 70622 | 3.89% |
| 2024-10-10 | 12.18 | 11.35 | -0.96 | -7.80% | 11.18 | 12.38 | 1022528 | 117876 | 6.30% |
| 2024-10-09 | 12.95 | 12.31 | -1.37 | -10.01% | 12.31 | 13.58 | 1334724 | 170258 | 8.22% |
| 2024-10-08 | 13.68 | 13.68 | 1.24 | 9.97% | 12.77 | 13.68 | 1218533 | 164730 | 7.51% |
| 2024-09-30 | 12.00 | 12.44 | 1.13 | 9.99% | 11.68 | 12.44 | 1380100 | 167563 | 8.50% |
| 2024-09-27 | 10.49 | 11.31 | 1.03 | 10.02% | 10.32 | 11.31 | 1518099 | 164128 | 9.35% |
| 2024-09-26 | 9.61 | 10.28 | 0.54 | 5.54% | 9.58 | 10.31 | 1171311 | 116765 | 7.22% |
| 2024-09-25 | 9.72 | 9.74 | 0.00 | 0.00% | 9.71 | 10.17 | 1269091 | 125710 | 7.82% |
| 2024-09-24 | 9.20 | 9.74 | 0.78 | 8.71% | 8.93 | 9.85 | 1179949 | 112083 | 7.27% |
| 2024-09-23 | 8.94 | 8.96 | -0.01 | -0.11% | 8.90 | 9.00 | 185428 | 16593 | 1.14% |
| 2024-09-20 | 8.96 | 8.97 | -0.06 | -0.66% | 8.85 | 9.02 | 277787 | 24771 | 1.71% |
| 2024-09-19 | 8.95 | 9.03 | 0.05 | 0.56% | 8.84 | 9.20 | 551249 | 49704 | 3.40% |
| 2024-09-18 | 8.52 | 8.98 | 0.40 | 4.66% | 8.50 | 9.35 | 566326 | 50723 | 3.49% |
| 2024-09-13 | 8.78 | 8.58 | -0.20 | -2.28% | 8.57 | 8.90 | 267552 | 23361 | 1.65% |
| 2024-09-12 | 8.90 | 8.78 | -0.13 | -1.46% | 8.77 | 8.96 | 221713 | 19595 | 1.37% |
| 2024-09-11 | 8.92 | 8.91 | -0.05 | -0.56% | 8.83 | 8.98 | 206255 | 18354 | 1.27% |
| 2024-09-10 | 9.03 | 8.96 | -0.08 | -0.88% | 8.83 | 9.05 | 289383 | 25840 | 1.78% |
| 2024-09-09 | 8.85 | 9.04 | -0.02 | -0.22% | 8.85 | 9.16 | 355256 | 32059 | 2.19% |
| 2024-09-06 | 9.36 | 9.06 | -0.04 | -0.44% | 9.05 | 9.56 | 626361 | 58060 | 3.86% |
| 2024-09-05 | 8.93 | 9.10 | 0.14 | 1.56% | 8.92 | 9.11 | 284042 | 25651 | 1.75% |
| 2024-09-04 | 8.90 | 8.96 | 0.00 | 0.00% | 8.88 | 9.06 | 262168 | 23536 | 1.61% |
| 2024-09-03 | 8.85 | 8.96 | 0.04 | 0.45% | 8.85 | 9.00 | 250072 | 22329 | 1.54% |
| 2024-09-02 | 9.17 | 8.92 | -0.44 | -4.70% | 8.90 | 9.24 | 455416 | 41241 | 2.81% |
| 2024-08-30 | 9.08 | 9.36 | 0.15 | 1.63% | 9.01 | 9.50 | 893067 | 83060 | 5.50% |
| 2024-08-29 | 8.85 | 9.21 | 0.31 | 3.48% | 8.80 | 9.70 | 878672 | 81837 | 5.41% |
| 2024-08-28 | 8.82 | 8.90 | 0.00 | 0.00% | 8.78 | 8.97 | 325501 | 28842 | 2.01% |
| 2024-08-27 | 8.78 | 8.90 | 0.09 | 1.02% | 8.71 | 9.05 | 394365 | 35100 | 2.43% |
| 2024-08-26 | 8.70 | 8.81 | 0.00 | 0.00% | 8.70 | 8.84 | 264114 | 23166 | 1.63% |
| 2024-08-23 | 8.80 | 8.81 | 0.00 | 0.00% | 8.77 | 9.02 | 407483 | 36260 | 2.51% |
| 2024-08-22 | 9.42 | 8.81 | -0.56 | -5.98% | 8.80 | 9.49 | 684994 | 62124 | 4.22% |
| 2024-08-21 | 9.39 | 9.37 | -0.04 | -0.43% | 9.31 | 9.55 | 360921 | 33952 | 2.22% |
| 2024-08-20 | 9.57 | 9.41 | -0.16 | -1.67% | 9.35 | 9.61 | 405903 | 38360 | 2.50% |
| 2024-08-19 | 9.74 | 9.57 | -0.22 | -2.25% | 9.53 | 9.79 | 504243 | 48501 | 3.11% |
| 2024-08-16 | 9.82 | 9.79 | -0.12 | -1.21% | 9.64 | 9.92 | 969000 | 94621 | 5.97% |
| 2024-08-15 | 9.25 | 9.91 | 0.57 | 6.10% | 9.25 | 10.27 | 1502728 | 150090 | 9.26% |