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 | 11.90 | 11.77 | -0.05 | -0.42% | 11.64 | 12.02 | 18840 | 2222 | 1.43% |
| 2024-11-20 | 11.40 | 11.82 | 0.42 | 3.68% | 11.37 | 11.89 | 32021 | 3740 | 2.44% |
| 2024-11-19 | 11.27 | 11.40 | 0.13 | 1.15% | 11.09 | 11.44 | 20572 | 2317 | 1.56% |
| 2024-11-18 | 11.50 | 11.27 | -0.07 | -0.62% | 11.00 | 11.65 | 27744 | 3139 | 2.11% |
| 2024-11-15 | 11.74 | 11.34 | -0.40 | -3.41% | 11.33 | 11.84 | 29012 | 3364 | 2.21% |
| 2024-11-14 | 11.77 | 11.74 | -0.01 | -0.09% | 11.62 | 12.29 | 45065 | 5386 | 3.43% |
| 2024-11-13 | 11.99 | 11.75 | -0.16 | -1.34% | 11.48 | 12.00 | 27348 | 3201 | 2.08% |
| 2024-11-12 | 12.07 | 11.91 | 0.01 | 0.08% | 11.73 | 12.48 | 50035 | 6012 | 3.81% |
| 2024-11-11 | 11.96 | 11.90 | 0.03 | 0.25% | 11.72 | 11.96 | 39178 | 4646 | 2.98% |
| 2024-11-08 | 12.20 | 11.87 | -0.29 | -2.38% | 11.78 | 12.29 | 60574 | 7212 | 4.61% |
| 2024-11-07 | 11.89 | 12.16 | 0.26 | 2.18% | 11.49 | 12.18 | 89389 | 10648 | 6.80% |
| 2024-11-06 | 11.81 | 11.90 | 0.09 | 0.76% | 11.81 | 12.64 | 154460 | 18771 | 11.75% |
| 2024-11-05 | 10.76 | 11.81 | 1.07 | 9.96% | 10.76 | 11.81 | 77639 | 9117 | 5.91% |
| 2024-11-04 | 10.31 | 10.74 | 0.44 | 4.27% | 10.02 | 10.78 | 36041 | 3779 | 2.74% |
| 2024-11-01 | 10.99 | 10.30 | -0.48 | -4.45% | 10.25 | 10.99 | 39468 | 4127 | 3.00% |
| 2024-10-31 | 10.57 | 10.78 | 0.17 | 1.60% | 10.55 | 10.98 | 38415 | 4170 | 2.92% |
| 2024-10-30 | 10.59 | 10.61 | -0.08 | -0.75% | 10.48 | 10.85 | 32072 | 3403 | 2.44% |
| 2024-10-29 | 11.16 | 10.69 | -0.47 | -4.21% | 10.68 | 11.16 | 47089 | 5138 | 3.58% |
| 2024-10-28 | 10.51 | 11.16 | 0.48 | 4.49% | 10.51 | 11.27 | 63835 | 7014 | 4.86% |
| 2024-10-25 | 10.62 | 10.68 | 0.38 | 3.69% | 10.50 | 10.77 | 42290 | 4483 | 3.22% |
| 2024-10-24 | 10.31 | 10.30 | -0.05 | -0.48% | 10.24 | 10.44 | 17747 | 1835 | 1.35% |
| 2024-10-23 | 10.45 | 10.35 | -0.10 | -0.96% | 10.30 | 10.60 | 22295 | 2327 | 1.70% |
| 2024-10-22 | 10.59 | 10.45 | -0.03 | -0.29% | 10.30 | 10.60 | 28512 | 2978 | 2.17% |
| 2024-10-21 | 10.20 | 10.48 | 0.28 | 2.75% | 10.10 | 10.68 | 43275 | 4534 | 3.29% |
| 2024-10-18 | 9.91 | 10.20 | 0.23 | 2.31% | 9.82 | 10.25 | 31098 | 3126 | 2.37% |
| 2024-10-17 | 10.26 | 9.97 | -0.35 | -3.39% | 9.96 | 10.52 | 34956 | 3547 | 2.66% |
| 2024-10-16 | 10.14 | 10.32 | -0.09 | -0.86% | 10.11 | 10.66 | 46967 | 4865 | 3.57% |
| 2024-10-15 | 10.30 | 10.41 | 0.06 | 0.58% | 10.19 | 10.80 | 72157 | 7574 | 5.49% |
| 2024-10-14 | 10.14 | 10.35 | 0.51 | 5.18% | 9.90 | 10.68 | 46943 | 4836 | 3.57% |
| 2024-10-11 | 10.10 | 9.84 | -0.27 | -2.67% | 9.72 | 10.19 | 26145 | 2594 | 1.99% |
| 2024-10-10 | 9.70 | 10.11 | 0.41 | 4.23% | 9.54 | 10.36 | 41234 | 4145 | 3.14% |
| 2024-10-09 | 10.48 | 9.70 | -1.03 | -9.60% | 9.68 | 10.48 | 47404 | 4749 | 3.61% |
| 2024-10-08 | 11.68 | 10.73 | 0.10 | 0.94% | 10.31 | 11.68 | 92307 | 10052 | 7.02% |
| 2024-09-30 | 10.10 | 10.63 | 0.79 | 8.03% | 9.67 | 10.74 | 93161 | 9587 | 7.09% |
| 2024-09-27 | 9.35 | 9.84 | 0.54 | 5.81% | 9.25 | 9.85 | 40282 | 3843 | 3.06% |
| 2024-09-26 | 8.99 | 9.30 | 0.23 | 2.54% | 8.95 | 9.31 | 26612 | 2439 | 2.02% |
| 2024-09-25 | 9.04 | 9.07 | 0.16 | 1.80% | 8.83 | 9.40 | 32916 | 3008 | 2.50% |
| 2024-09-24 | 8.53 | 8.91 | 0.34 | 3.97% | 8.53 | 9.11 | 27896 | 2460 | 2.12% |
| 2024-09-23 | 8.55 | 8.57 | -0.04 | -0.46% | 8.49 | 8.64 | 8908 | 762 | 0.68% |
| 2024-09-20 | 8.67 | 8.61 | 0.00 | 0.00% | 8.57 | 8.69 | 11351 | 978 | 0.86% |
| 2024-09-19 | 8.58 | 8.61 | 0.15 | 1.77% | 8.42 | 8.70 | 18928 | 1623 | 1.44% |
| 2024-09-18 | 8.70 | 8.46 | -0.16 | -1.86% | 8.36 | 8.76 | 15175 | 1288 | 1.15% |
| 2024-09-13 | 8.83 | 8.62 | -0.20 | -2.27% | 8.61 | 8.85 | 10482 | 912 | 0.80% |
| 2024-09-12 | 8.93 | 8.82 | 0.00 | 0.00% | 8.81 | 9.00 | 14187 | 1262 | 1.08% |
| 2024-09-11 | 8.77 | 8.82 | 0.01 | 0.11% | 8.68 | 8.92 | 14126 | 1247 | 1.07% |
| 2024-09-10 | 8.95 | 8.81 | -0.14 | -1.56% | 8.67 | 9.02 | 20859 | 1837 | 1.59% |
| 2024-09-09 | 8.59 | 8.95 | 0.34 | 3.95% | 8.41 | 9.00 | 31451 | 2777 | 2.39% |
| 2024-09-06 | 8.62 | 8.61 | 0.03 | 0.35% | 8.57 | 8.90 | 23913 | 2085 | 1.82% |
| 2024-09-05 | 8.39 | 8.58 | 0.20 | 2.39% | 8.39 | 8.62 | 14424 | 1235 | 1.10% |
| 2024-09-04 | 8.68 | 8.38 | -0.26 | -3.01% | 8.38 | 8.68 | 15252 | 1290 | 1.16% |
| 2024-09-03 | 8.41 | 8.64 | 0.23 | 2.73% | 8.40 | 8.64 | 10140 | 867 | 0.77% |
| 2024-09-02 | 8.59 | 8.41 | -0.17 | -1.98% | 8.40 | 8.68 | 13091 | 1119 | 1.00% |
| 2024-08-30 | 8.39 | 8.58 | 0.19 | 2.26% | 8.28 | 8.74 | 14646 | 1252 | 1.11% |
| 2024-08-29 | 8.33 | 8.39 | 0.06 | 0.72% | 8.20 | 8.41 | 13589 | 1128 | 1.03% |
| 2024-08-28 | 8.67 | 8.33 | -0.34 | -3.92% | 8.31 | 8.77 | 21603 | 1843 | 1.65% |
| 2024-08-27 | 8.63 | 8.67 | 0.05 | 0.58% | 8.48 | 8.82 | 21822 | 1886 | 1.66% |
| 2024-08-26 | 8.31 | 8.62 | 0.32 | 3.86% | 8.31 | 8.83 | 19385 | 1667 | 1.48% |
| 2024-08-23 | 8.35 | 8.30 | 0.00 | 0.00% | 8.19 | 8.42 | 11988 | 997 | 0.91% |
| 2024-08-22 | 8.50 | 8.30 | -0.13 | -1.54% | 8.29 | 8.50 | 10097 | 844 | 0.77% |
| 2024-08-21 | 8.29 | 8.43 | 0.14 | 1.69% | 8.22 | 8.49 | 7814 | 655 | 0.60% |
| 2024-08-20 | 8.43 | 8.29 | -0.14 | -1.66% | 8.29 | 8.51 | 10487 | 876 | 0.80% |
| 2024-08-19 | 8.41 | 8.43 | -0.04 | -0.47% | 8.34 | 8.65 | 9765 | 825 | 0.74% |
| 2024-08-16 | 8.57 | 8.47 | -0.15 | -1.74% | 8.46 | 8.69 | 12466 | 1060 | 0.95% |
| 2024-08-15 | 8.48 | 8.62 | 0.13 | 1.53% | 8.35 | 8.67 | 10773 | 918 | 0.82% |
| 2024-08-14 | 8.60 | 8.49 | -0.11 | -1.28% | 8.43 | 8.72 | 10072 | 862 | 0.77% |
| 2024-08-13 | 8.37 | 8.60 | 0.23 | 2.75% | 8.20 | 8.62 | 14482 | 1226 | 1.10% |