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 | 11.37 | 11.26 | 0.03 | 0.27% | 11.04 | 11.37 | 32645 | 3656 | 3.22% |
| 2024-11-20 | 11.07 | 11.23 | 0.28 | 2.56% | 10.96 | 11.27 | 38432 | 4294 | 3.80% |
| 2024-11-19 | 10.75 | 10.95 | 0.20 | 1.86% | 10.65 | 10.96 | 32593 | 3532 | 3.22% |
| 2024-11-18 | 11.25 | 10.75 | -0.48 | -4.27% | 10.60 | 11.42 | 51268 | 5607 | 5.06% |
| 2024-11-15 | 11.17 | 11.23 | -0.05 | -0.44% | 11.13 | 11.68 | 52104 | 5916 | 5.15% |
| 2024-11-14 | 11.78 | 11.28 | -0.59 | -4.97% | 11.24 | 11.97 | 57370 | 6587 | 5.67% |
| 2024-11-13 | 11.43 | 11.87 | 0.10 | 0.85% | 11.11 | 11.99 | 109539 | 12604 | 10.82% |
| 2024-11-12 | 11.42 | 11.77 | 0.37 | 3.25% | 11.40 | 12.39 | 175751 | 20969 | 17.36% |
| 2024-11-11 | 11.39 | 11.40 | -0.06 | -0.52% | 11.20 | 11.54 | 74598 | 8468 | 7.37% |
| 2024-11-08 | 11.20 | 11.46 | 0.41 | 3.71% | 10.89 | 11.88 | 133289 | 15209 | 13.16% |
| 2024-11-07 | 10.71 | 11.05 | 0.29 | 2.70% | 10.66 | 11.14 | 60280 | 6607 | 5.95% |
| 2024-11-06 | 10.71 | 10.76 | 0.04 | 0.37% | 10.55 | 10.88 | 54997 | 5895 | 5.43% |
| 2024-11-05 | 10.66 | 10.72 | 0.00 | 0.00% | 10.51 | 10.87 | 60061 | 6390 | 5.93% |
| 2024-11-04 | 10.00 | 10.72 | 0.66 | 6.56% | 10.00 | 10.88 | 68303 | 7161 | 6.75% |
| 2024-11-01 | 10.46 | 10.06 | -0.39 | -3.73% | 9.99 | 10.48 | 53591 | 5436 | 5.29% |
| 2024-10-31 | 10.50 | 10.45 | -0.05 | -0.48% | 10.36 | 10.57 | 49221 | 5147 | 4.86% |
| 2024-10-30 | 10.58 | 10.50 | -0.13 | -1.22% | 10.36 | 10.72 | 35719 | 3761 | 3.53% |
| 2024-10-29 | 11.00 | 10.63 | -0.32 | -2.92% | 10.60 | 11.25 | 46353 | 5013 | 4.58% |
| 2024-10-28 | 10.71 | 10.95 | 0.23 | 2.15% | 10.69 | 10.97 | 47412 | 5167 | 4.68% |
| 2024-10-25 | 10.58 | 10.72 | 0.10 | 0.94% | 10.58 | 10.75 | 41974 | 4479 | 4.15% |
| 2024-10-24 | 10.41 | 10.62 | 0.12 | 1.14% | 10.39 | 10.64 | 39371 | 4167 | 3.89% |
| 2024-10-23 | 10.61 | 10.50 | -0.18 | -1.69% | 10.42 | 10.72 | 50469 | 5339 | 4.98% |
| 2024-10-22 | 10.54 | 10.68 | 0.14 | 1.33% | 10.38 | 10.85 | 56026 | 5979 | 5.53% |
| 2024-10-21 | 10.42 | 10.54 | 0.14 | 1.35% | 10.24 | 10.54 | 61414 | 6390 | 6.06% |
| 2024-10-18 | 10.15 | 10.40 | 0.20 | 1.96% | 10.01 | 10.52 | 58357 | 6047 | 5.76% |
| 2024-10-17 | 10.16 | 10.20 | 0.06 | 0.59% | 10.11 | 10.35 | 46766 | 4780 | 4.62% |
| 2024-10-16 | 9.88 | 10.14 | 0.16 | 1.60% | 9.80 | 10.35 | 42841 | 4332 | 4.23% |
| 2024-10-15 | 10.08 | 9.98 | -0.10 | -0.99% | 9.95 | 10.22 | 38711 | 3911 | 3.82% |
| 2024-10-14 | 10.11 | 10.08 | 0.19 | 1.92% | 9.75 | 10.11 | 40082 | 4006 | 3.96% |
| 2024-10-11 | 10.23 | 9.89 | -0.27 | -2.66% | 9.75 | 10.23 | 54167 | 5391 | 5.35% |
| 2024-10-10 | 10.09 | 10.16 | 0.00 | 0.00% | 10.02 | 10.58 | 64128 | 6581 | 6.33% |
| 2024-10-09 | 11.00 | 10.16 | -1.13 | -10.01% | 10.16 | 11.06 | 90104 | 9428 | 8.90% |
| 2024-10-08 | 11.77 | 11.29 | 0.59 | 5.51% | 10.31 | 11.77 | 151652 | 16832 | 14.98% |
| 2024-09-30 | 10.15 | 10.70 | 0.80 | 8.08% | 9.92 | 10.81 | 139136 | 14478 | 13.74% |
| 2024-09-27 | 9.66 | 9.90 | 0.24 | 2.48% | 9.59 | 10.09 | 98754 | 9707 | 9.75% |
| 2024-09-26 | 9.44 | 9.66 | 0.15 | 1.58% | 9.37 | 9.66 | 57268 | 5457 | 5.66% |
| 2024-09-25 | 9.46 | 9.51 | 0.13 | 1.39% | 9.32 | 9.80 | 70858 | 6751 | 7.00% |
| 2024-09-24 | 9.18 | 9.38 | 0.21 | 2.29% | 9.14 | 9.40 | 55146 | 5114 | 5.45% |
| 2024-09-23 | 9.28 | 9.17 | 0.02 | 0.22% | 9.12 | 9.54 | 49538 | 4580 | 4.89% |
| 2024-09-20 | 9.11 | 9.15 | 0.04 | 0.44% | 9.04 | 9.26 | 56653 | 5180 | 5.59% |
| 2024-09-19 | 8.74 | 9.11 | 0.40 | 4.59% | 8.72 | 9.26 | 84624 | 7640 | 8.36% |
| 2024-09-18 | 8.88 | 8.71 | -0.16 | -1.80% | 8.65 | 9.07 | 69495 | 6111 | 6.86% |
| 2024-09-13 | 9.15 | 8.87 | -0.40 | -4.31% | 8.87 | 9.25 | 110391 | 9947 | 10.90% |
| 2024-09-12 | 9.50 | 9.27 | -0.07 | -0.75% | 9.13 | 9.80 | 161981 | 15149 | 16.00% |
| 2024-09-11 | 9.96 | 9.34 | -1.04 | -10.02% | 9.34 | 10.17 | 118454 | 11394 | 11.70% |
| 2024-09-10 | 9.93 | 10.38 | 0.94 | 9.96% | 9.91 | 10.38 | 184890 | 19071 | 18.26% |
| 2024-09-09 | 8.57 | 9.44 | 0.86 | 10.02% | 8.51 | 9.44 | 98454 | 9096 | 9.72% |
| 2024-09-06 | 8.83 | 8.58 | -0.25 | -2.83% | 8.57 | 8.88 | 23250 | 2020 | 2.30% |
| 2024-09-05 | 8.68 | 8.83 | 0.15 | 1.73% | 8.66 | 8.85 | 16207 | 1427 | 1.60% |
| 2024-09-04 | 8.83 | 8.68 | -0.16 | -1.81% | 8.68 | 8.92 | 24626 | 2156 | 2.43% |
| 2024-09-03 | 8.86 | 8.84 | 0.03 | 0.34% | 8.76 | 9.02 | 24487 | 2179 | 2.42% |
| 2024-09-02 | 8.95 | 8.81 | -0.15 | -1.67% | 8.80 | 9.05 | 19947 | 1777 | 1.97% |
| 2024-08-30 | 8.87 | 8.96 | 0.09 | 1.01% | 8.82 | 9.06 | 29418 | 2642 | 2.91% |
| 2024-08-29 | 8.75 | 8.87 | 0.08 | 0.91% | 8.68 | 8.92 | 20691 | 1830 | 2.04% |
| 2024-08-28 | 8.78 | 8.79 | -0.02 | -0.23% | 8.65 | 8.97 | 29424 | 2607 | 2.91% |
| 2024-08-27 | 8.78 | 8.81 | 0.00 | 0.00% | 8.72 | 9.00 | 26810 | 2375 | 2.65% |
| 2024-08-26 | 8.63 | 8.81 | 0.14 | 1.61% | 8.52 | 8.88 | 27084 | 2370 | 2.67% |
| 2024-08-23 | 8.59 | 8.67 | 0.09 | 1.05% | 8.43 | 8.72 | 31018 | 2662 | 3.06% |
| 2024-08-22 | 8.70 | 8.58 | -0.18 | -2.05% | 8.55 | 8.83 | 35884 | 3110 | 3.54% |
| 2024-08-21 | 9.43 | 8.76 | -0.67 | -7.10% | 8.60 | 9.43 | 78588 | 6986 | 7.76% |
| 2024-08-20 | 9.54 | 9.43 | -0.11 | -1.15% | 9.38 | 9.54 | 39808 | 3745 | 3.93% |
| 2024-08-19 | 9.55 | 9.54 | -0.16 | -1.65% | 9.37 | 9.58 | 72866 | 6889 | 7.20% |
| 2024-08-16 | 9.36 | 9.70 | 0.23 | 2.43% | 9.27 | 9.90 | 121212 | 11642 | 11.97% |
| 2024-08-15 | 9.47 | 9.47 | 0.10 | 1.07% | 9.39 | 10.31 | 109680 | 10660 | 10.83% |