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 | 11.05 | 10.98 | -0.01 | -0.09% | 10.82 | 11.17 | 61303 | 6739 | 4.50% |
| 2024-11-20 | 10.74 | 10.99 | 0.17 | 1.57% | 10.67 | 11.00 | 84180 | 9129 | 6.18% |
| 2024-11-19 | 10.98 | 10.82 | -0.08 | -0.73% | 10.43 | 11.09 | 131152 | 14082 | 9.63% |
| 2024-11-18 | 11.19 | 10.90 | -0.30 | -2.68% | 10.78 | 11.60 | 179913 | 20224 | 13.20% |
| 2024-11-15 | 10.76 | 11.20 | 0.43 | 3.99% | 10.76 | 11.65 | 179113 | 20075 | 13.14% |
| 2024-11-14 | 11.12 | 10.77 | -0.41 | -3.67% | 10.76 | 11.17 | 71046 | 7745 | 5.21% |
| 2024-11-13 | 10.90 | 11.18 | 0.40 | 3.71% | 10.69 | 11.22 | 126271 | 13890 | 9.27% |
| 2024-11-12 | 11.06 | 10.78 | -0.10 | -0.92% | 10.68 | 11.13 | 58344 | 6357 | 4.28% |
| 2024-11-11 | 10.78 | 10.88 | 0.10 | 0.93% | 10.72 | 10.89 | 53446 | 5779 | 3.92% |
| 2024-11-08 | 11.00 | 10.78 | -0.22 | -2.00% | 10.66 | 11.14 | 80313 | 8679 | 5.89% |
| 2024-11-07 | 10.69 | 11.00 | 0.20 | 1.85% | 10.58 | 11.11 | 83647 | 9104 | 6.14% |
| 2024-11-06 | 10.68 | 10.80 | 0.34 | 3.25% | 10.65 | 11.09 | 106571 | 11530 | 7.82% |
| 2024-11-05 | 10.30 | 10.46 | 0.14 | 1.36% | 10.25 | 10.49 | 56622 | 5879 | 4.16% |
| 2024-11-04 | 10.10 | 10.32 | 0.15 | 1.47% | 10.05 | 10.38 | 53465 | 5463 | 3.92% |
| 2024-11-01 | 10.61 | 10.17 | -0.48 | -4.51% | 10.08 | 10.67 | 80811 | 8297 | 5.93% |
| 2024-10-31 | 10.62 | 10.65 | 0.05 | 0.47% | 10.54 | 10.86 | 79778 | 8528 | 5.85% |
| 2024-10-30 | 10.65 | 10.60 | -0.18 | -1.67% | 10.48 | 10.85 | 73402 | 7814 | 5.39% |
| 2024-10-29 | 11.00 | 10.78 | -0.37 | -3.32% | 10.75 | 11.30 | 111600 | 12236 | 8.19% |
| 2024-10-28 | 10.90 | 11.15 | 0.54 | 5.09% | 10.71 | 11.46 | 173091 | 19204 | 12.70% |
| 2024-10-25 | 10.41 | 10.61 | 0.20 | 1.92% | 10.41 | 10.77 | 78115 | 8283 | 5.73% |
| 2024-10-24 | 10.45 | 10.41 | -0.11 | -1.05% | 10.36 | 10.56 | 47567 | 4970 | 3.49% |
| 2024-10-23 | 10.50 | 10.52 | 0.00 | 0.00% | 10.41 | 10.70 | 67974 | 7172 | 4.99% |
| 2024-10-22 | 10.49 | 10.52 | -0.04 | -0.38% | 10.36 | 10.64 | 82710 | 8683 | 6.07% |
| 2024-10-21 | 10.38 | 10.56 | 0.16 | 1.54% | 10.22 | 10.69 | 120387 | 12631 | 8.84% |
| 2024-10-18 | 10.20 | 10.40 | 0.15 | 1.46% | 10.12 | 10.57 | 100395 | 10401 | 7.37% |
| 2024-10-17 | 10.35 | 10.25 | 0.00 | 0.00% | 10.24 | 10.48 | 82680 | 8547 | 6.07% |
| 2024-10-16 | 10.15 | 10.25 | 0.05 | 0.49% | 9.99 | 10.43 | 93797 | 9581 | 6.88% |
| 2024-10-15 | 10.20 | 10.20 | -0.05 | -0.49% | 10.06 | 10.86 | 152378 | 15764 | 11.18% |
| 2024-10-14 | 10.27 | 10.25 | -0.02 | -0.19% | 9.77 | 10.44 | 131431 | 13257 | 9.65% |
| 2024-10-11 | 11.40 | 10.27 | -1.14 | -9.99% | 10.27 | 11.41 | 198808 | 21209 | 14.59% |
| 2024-10-10 | 10.52 | 11.41 | 1.04 | 10.03% | 10.22 | 11.41 | 195313 | 21476 | 14.33% |
| 2024-10-09 | 10.45 | 10.37 | -0.21 | -1.98% | 9.61 | 10.50 | 157626 | 16064 | 11.57% |
| 2024-10-08 | 11.00 | 10.58 | 0.58 | 5.80% | 9.88 | 11.00 | 147261 | 15443 | 10.81% |
| 2024-09-30 | 9.56 | 10.00 | 0.78 | 8.46% | 9.28 | 10.10 | 121559 | 11810 | 8.92% |
| 2024-09-27 | 9.03 | 9.22 | 0.28 | 3.13% | 8.97 | 9.33 | 75582 | 6904 | 5.55% |
| 2024-09-26 | 8.78 | 8.94 | 0.14 | 1.59% | 8.72 | 8.97 | 51773 | 4587 | 3.80% |
| 2024-09-25 | 8.79 | 8.80 | 0.11 | 1.27% | 8.72 | 8.91 | 60442 | 5340 | 4.44% |
| 2024-09-24 | 8.54 | 8.69 | 0.19 | 2.24% | 8.48 | 8.70 | 42530 | 3660 | 3.12% |
| 2024-09-23 | 8.45 | 8.50 | 0.01 | 0.12% | 8.40 | 8.50 | 21245 | 1797 | 1.56% |
| 2024-09-20 | 8.51 | 8.49 | -0.01 | -0.12% | 8.43 | 8.57 | 30031 | 2550 | 2.20% |
| 2024-09-19 | 8.30 | 8.50 | 0.31 | 3.79% | 8.24 | 8.55 | 50864 | 4297 | 3.73% |
| 2024-09-18 | 8.30 | 8.19 | -0.23 | -2.73% | 8.08 | 8.34 | 44588 | 3645 | 3.27% |
| 2024-09-13 | 8.41 | 8.42 | 0.03 | 0.36% | 8.35 | 8.68 | 56245 | 4795 | 4.13% |
| 2024-09-12 | 8.41 | 8.39 | 0.04 | 0.48% | 8.35 | 8.43 | 14294 | 1200 | 1.05% |
| 2024-09-11 | 8.41 | 8.35 | -0.06 | -0.71% | 8.28 | 8.45 | 19255 | 1608 | 1.41% |
| 2024-09-10 | 8.39 | 8.41 | 0.05 | 0.60% | 8.32 | 8.44 | 15495 | 1299 | 1.14% |
| 2024-09-09 | 8.30 | 8.36 | 0.04 | 0.48% | 8.18 | 8.39 | 16428 | 1366 | 1.21% |
| 2024-09-06 | 8.50 | 8.32 | -0.17 | -2.00% | 8.32 | 8.57 | 23545 | 1974 | 1.73% |
| 2024-09-05 | 8.47 | 8.49 | 0.07 | 0.83% | 8.37 | 8.52 | 17736 | 1502 | 1.30% |
| 2024-09-04 | 8.39 | 8.42 | -0.08 | -0.94% | 8.36 | 8.50 | 20344 | 1714 | 1.49% |
| 2024-09-03 | 8.46 | 8.50 | 0.04 | 0.47% | 8.42 | 8.57 | 21365 | 1813 | 1.57% |
| 2024-09-02 | 8.55 | 8.46 | -0.14 | -1.63% | 8.46 | 8.65 | 28732 | 2460 | 2.11% |
| 2024-08-30 | 8.47 | 8.60 | 0.17 | 2.02% | 8.38 | 8.68 | 45053 | 3852 | 3.31% |
| 2024-08-29 | 8.40 | 8.43 | 0.00 | 0.00% | 8.30 | 8.45 | 46401 | 3890 | 3.41% |
| 2024-08-28 | 8.72 | 8.43 | -0.42 | -4.75% | 8.40 | 8.73 | 58288 | 4960 | 4.28% |
| 2024-08-27 | 8.43 | 8.85 | 0.31 | 3.63% | 8.43 | 9.03 | 77441 | 6779 | 5.68% |
| 2024-08-26 | 8.38 | 8.54 | 0.29 | 3.52% | 8.34 | 8.68 | 48246 | 4116 | 3.56% |
| 2024-08-23 | 8.26 | 8.25 | -0.06 | -0.72% | 8.11 | 8.30 | 27202 | 2232 | 2.01% |
| 2024-08-22 | 8.48 | 8.31 | -0.17 | -2.00% | 8.30 | 8.54 | 22226 | 1865 | 1.64% |
| 2024-08-21 | 8.45 | 8.48 | 0.07 | 0.83% | 8.33 | 8.51 | 19546 | 1652 | 1.44% |
| 2024-08-20 | 8.69 | 8.41 | -0.23 | -2.66% | 8.36 | 8.69 | 30278 | 2568 | 2.23% |
| 2024-08-19 | 8.75 | 8.64 | -0.12 | -1.37% | 8.63 | 8.83 | 35357 | 3068 | 2.61% |
| 2024-08-16 | 8.90 | 8.76 | -0.14 | -1.57% | 8.75 | 8.95 | 41172 | 3627 | 3.04% |
| 2024-08-15 | 8.95 | 8.90 | -0.15 | -1.66% | 8.82 | 9.03 | 62463 | 5557 | 4.61% |
| 2024-08-14 | 9.09 | 9.05 | -0.06 | -0.66% | 9.05 | 9.29 | 84844 | 7774 | 6.26% |
| 2024-08-13 | 8.69 | 9.11 | 0.38 | 4.35% | 8.69 | 9.23 | 97288 | 8746 | 7.18% |