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 | 11.18 | 11.18 | 0.06 | 0.54% | 11.04 | 11.28 | 9197 | 1028 | 0.57% |
| 2024-11-20 | 10.95 | 11.12 | 0.13 | 1.18% | 10.87 | 11.29 | 10749 | 1195 | 0.67% |
| 2024-11-19 | 10.64 | 10.99 | 0.28 | 2.61% | 10.64 | 10.99 | 12680 | 1374 | 0.79% |
| 2024-11-18 | 10.96 | 10.71 | -0.31 | -2.81% | 10.64 | 11.12 | 18492 | 2003 | 1.15% |
| 2024-11-15 | 11.04 | 11.02 | -0.07 | -0.63% | 10.93 | 11.34 | 17056 | 1901 | 1.06% |
| 2024-11-14 | 11.60 | 11.09 | -0.21 | -1.86% | 11.06 | 11.60 | 19328 | 2190 | 1.20% |
| 2024-11-13 | 11.17 | 11.30 | 0.18 | 1.62% | 11.02 | 11.39 | 24317 | 2726 | 1.51% |
| 2024-11-12 | 11.08 | 11.12 | 0.04 | 0.36% | 10.96 | 11.47 | 28769 | 3222 | 1.78% |
| 2024-11-11 | 10.88 | 11.08 | 0.11 | 1.00% | 10.87 | 11.15 | 14095 | 1552 | 0.87% |
| 2024-11-08 | 11.22 | 10.97 | -0.08 | -0.72% | 10.86 | 11.25 | 15073 | 1658 | 0.93% |
| 2024-11-07 | 10.90 | 11.05 | 0.10 | 0.91% | 10.87 | 11.07 | 13240 | 1457 | 0.82% |
| 2024-11-06 | 11.11 | 10.95 | -0.06 | -0.54% | 10.85 | 11.18 | 17843 | 1963 | 1.10% |
| 2024-11-05 | 11.00 | 11.01 | 0.21 | 1.94% | 10.73 | 11.18 | 16091 | 1768 | 1.00% |
| 2024-11-04 | 10.36 | 10.80 | 0.44 | 4.25% | 10.17 | 10.93 | 19440 | 2059 | 1.20% |
| 2024-11-01 | 10.88 | 10.36 | -0.49 | -4.52% | 10.28 | 10.93 | 19414 | 2044 | 1.20% |
| 2024-10-31 | 10.60 | 10.85 | 0.25 | 2.36% | 10.44 | 10.95 | 19426 | 2100 | 1.20% |
| 2024-10-30 | 10.81 | 10.60 | -0.21 | -1.94% | 10.50 | 10.94 | 27311 | 2921 | 1.69% |
| 2024-10-29 | 11.16 | 10.81 | -0.34 | -3.05% | 10.78 | 11.39 | 28974 | 3187 | 1.79% |
| 2024-10-28 | 10.66 | 11.15 | 0.49 | 4.60% | 10.66 | 11.37 | 32892 | 3642 | 2.04% |
| 2024-10-25 | 10.36 | 10.66 | 0.30 | 2.90% | 10.33 | 10.66 | 16073 | 1697 | 1.00% |
| 2024-10-24 | 10.32 | 10.36 | 0.12 | 1.17% | 10.24 | 10.44 | 16636 | 1720 | 1.03% |
| 2024-10-23 | 10.23 | 10.24 | -0.01 | -0.10% | 10.22 | 10.42 | 20755 | 2141 | 1.29% |
| 2024-10-22 | 10.10 | 10.25 | 0.11 | 1.08% | 10.02 | 10.28 | 18136 | 1845 | 1.12% |
| 2024-10-21 | 10.15 | 10.14 | 0.05 | 0.50% | 9.95 | 10.16 | 18086 | 1822 | 1.12% |
| 2024-10-18 | 9.94 | 10.09 | 0.05 | 0.50% | 9.94 | 10.19 | 23581 | 2375 | 1.46% |
| 2024-10-17 | 9.84 | 10.04 | 0.21 | 2.14% | 9.75 | 10.09 | 27198 | 2703 | 1.68% |
| 2024-10-16 | 9.52 | 9.83 | 0.18 | 1.87% | 9.52 | 9.92 | 12710 | 1243 | 0.79% |
| 2024-10-15 | 9.68 | 9.65 | 0.05 | 0.52% | 9.47 | 9.97 | 22608 | 2207 | 1.40% |
| 2024-10-14 | 9.41 | 9.60 | 0.23 | 2.45% | 9.32 | 9.60 | 16428 | 1559 | 1.02% |
| 2024-10-11 | 9.44 | 9.37 | -0.17 | -1.78% | 9.24 | 9.59 | 22130 | 2079 | 1.37% |
| 2024-10-10 | 9.47 | 9.54 | 0.05 | 0.53% | 9.32 | 9.77 | 21207 | 2023 | 1.31% |
| 2024-10-09 | 10.07 | 9.49 | -0.65 | -6.41% | 9.37 | 10.07 | 32820 | 3180 | 2.03% |
| 2024-10-08 | 10.58 | 10.14 | 0.44 | 4.54% | 9.43 | 10.65 | 64660 | 6546 | 4.00% |
| 2024-09-30 | 9.11 | 9.70 | 0.71 | 7.90% | 9.02 | 9.74 | 44265 | 4166 | 2.74% |
| 2024-09-27 | 8.90 | 8.99 | 0.30 | 3.45% | 8.73 | 9.09 | 21901 | 1948 | 1.36% |
| 2024-09-26 | 8.56 | 8.69 | 0.13 | 1.52% | 8.53 | 8.72 | 13036 | 1125 | 0.81% |
| 2024-09-25 | 8.54 | 8.56 | 0.14 | 1.66% | 8.45 | 8.66 | 18405 | 1576 | 1.14% |
| 2024-09-24 | 8.23 | 8.42 | 0.19 | 2.31% | 8.23 | 8.43 | 11408 | 952 | 0.71% |
| 2024-09-23 | 8.20 | 8.23 | 0.03 | 0.37% | 8.10 | 8.27 | 5197 | 425 | 0.32% |
| 2024-09-20 | 8.29 | 8.20 | -0.09 | -1.09% | 8.11 | 8.34 | 7392 | 605 | 0.46% |
| 2024-09-19 | 8.13 | 8.29 | 0.18 | 2.22% | 8.07 | 8.34 | 10462 | 861 | 0.65% |
| 2024-09-18 | 8.12 | 8.11 | -0.02 | -0.25% | 7.94 | 8.13 | 8604 | 690 | 0.53% |
| 2024-09-13 | 8.34 | 8.13 | -0.15 | -1.81% | 8.08 | 8.34 | 8534 | 696 | 0.53% |
| 2024-09-12 | 8.24 | 8.28 | 0.05 | 0.61% | 8.24 | 8.34 | 8175 | 678 | 0.51% |
| 2024-09-11 | 8.36 | 8.23 | -0.13 | -1.56% | 8.17 | 8.41 | 8841 | 730 | 0.55% |
| 2024-09-10 | 8.29 | 8.36 | 0.13 | 1.58% | 8.21 | 8.38 | 11065 | 918 | 0.69% |
| 2024-09-09 | 8.11 | 8.23 | 0.06 | 0.73% | 8.04 | 8.29 | 9031 | 742 | 0.56% |
| 2024-09-06 | 8.31 | 8.17 | -0.16 | -1.92% | 8.15 | 8.40 | 8875 | 730 | 0.55% |
| 2024-09-05 | 8.25 | 8.33 | 0.16 | 1.96% | 8.19 | 8.36 | 8749 | 725 | 0.54% |
| 2024-09-04 | 8.37 | 8.17 | -0.10 | -1.21% | 8.16 | 8.37 | 8017 | 658 | 0.50% |
| 2024-09-03 | 8.23 | 8.27 | 0.03 | 0.36% | 8.11 | 8.39 | 7930 | 658 | 0.49% |
| 2024-09-02 | 8.27 | 8.24 | -0.03 | -0.36% | 8.20 | 8.39 | 10506 | 871 | 0.65% |
| 2024-08-30 | 8.20 | 8.27 | 0.07 | 0.85% | 8.11 | 8.35 | 15553 | 1286 | 0.96% |
| 2024-08-29 | 8.15 | 8.20 | 0.05 | 0.61% | 7.99 | 8.27 | 9643 | 786 | 0.60% |
| 2024-08-28 | 8.00 | 8.15 | 0.15 | 1.88% | 7.92 | 8.23 | 12018 | 977 | 0.74% |
| 2024-08-27 | 8.05 | 8.00 | -0.05 | -0.62% | 7.94 | 8.13 | 10631 | 854 | 0.66% |
| 2024-08-26 | 7.90 | 8.05 | 0.16 | 2.03% | 7.84 | 8.16 | 15265 | 1227 | 0.95% |
| 2024-08-23 | 7.95 | 7.89 | -0.08 | -1.00% | 7.66 | 7.99 | 13732 | 1079 | 0.85% |
| 2024-08-22 | 8.11 | 7.97 | -0.19 | -2.33% | 7.93 | 8.19 | 19437 | 1563 | 1.20% |
| 2024-08-21 | 8.15 | 8.16 | 0.01 | 0.12% | 8.08 | 8.22 | 15595 | 1272 | 0.97% |
| 2024-08-20 | 8.29 | 8.15 | -0.17 | -2.04% | 8.09 | 8.36 | 27309 | 2234 | 1.69% |
| 2024-08-19 | 8.28 | 8.32 | -0.07 | -0.83% | 8.22 | 8.37 | 25382 | 2106 | 1.57% |
| 2024-08-16 | 8.55 | 8.39 | -0.12 | -1.41% | 8.28 | 8.58 | 38856 | 3262 | 2.41% |
| 2024-08-15 | 8.60 | 8.51 | -0.15 | -1.73% | 8.32 | 8.70 | 64887 | 5508 | 4.02% |
| 2024-08-14 | 9.35 | 8.66 | -0.79 | -8.36% | 8.52 | 9.39 | 97693 | 8559 | 6.05% |
| 2024-08-13 | 10.66 | 9.45 | -0.69 | -6.80% | 9.33 | 10.75 | 153019 | 14945 | 9.48% |