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 | 11.95 | 11.75 | 0.74 | 6.72% | 11.39 | 12.86 | 352506 | 42054 | 10.35% |
| 2024-11-20 | 10.66 | 11.01 | 0.35 | 3.28% | 10.56 | 11.04 | 72702 | 7916 | 2.14% |
| 2024-11-19 | 10.51 | 10.66 | 0.27 | 2.60% | 10.40 | 10.68 | 49655 | 5242 | 1.46% |
| 2024-11-18 | 10.62 | 10.39 | -0.18 | -1.70% | 10.33 | 10.74 | 69859 | 7345 | 2.05% |
| 2024-11-15 | 10.75 | 10.57 | -0.21 | -1.95% | 10.55 | 11.04 | 85302 | 9240 | 2.51% |
| 2024-11-14 | 11.28 | 10.78 | -0.67 | -5.85% | 10.75 | 11.28 | 135573 | 14882 | 3.98% |
| 2024-11-13 | 11.09 | 11.45 | 0.45 | 4.09% | 11.04 | 11.62 | 222518 | 25287 | 6.54% |
| 2024-11-12 | 11.00 | 11.00 | 0.03 | 0.27% | 10.84 | 11.30 | 112378 | 12474 | 3.30% |
| 2024-11-11 | 10.80 | 10.97 | 0.13 | 1.20% | 10.70 | 10.97 | 86545 | 9404 | 2.54% |
| 2024-11-08 | 11.03 | 10.84 | -0.09 | -0.82% | 10.76 | 11.09 | 90815 | 9901 | 2.67% |
| 2024-11-07 | 10.47 | 10.93 | 0.44 | 4.19% | 10.42 | 10.95 | 91585 | 9873 | 2.69% |
| 2024-11-06 | 10.59 | 10.49 | -0.11 | -1.04% | 10.41 | 10.68 | 96435 | 10165 | 2.83% |
| 2024-11-05 | 10.23 | 10.60 | 0.36 | 3.52% | 10.16 | 10.67 | 95899 | 10045 | 2.82% |
| 2024-11-04 | 10.02 | 10.24 | 0.19 | 1.89% | 10.02 | 10.24 | 65113 | 6617 | 1.91% |
| 2024-11-01 | 10.32 | 10.05 | -0.35 | -3.37% | 10.02 | 10.41 | 98804 | 10041 | 2.90% |
| 2024-10-31 | 10.54 | 10.40 | -0.17 | -1.61% | 10.30 | 10.64 | 131941 | 13778 | 3.88% |
| 2024-10-30 | 10.63 | 10.57 | -0.13 | -1.21% | 10.41 | 10.81 | 87909 | 9327 | 2.58% |
| 2024-10-29 | 11.40 | 10.70 | -0.43 | -3.86% | 10.66 | 11.40 | 135496 | 14812 | 3.98% |
| 2024-10-28 | 10.93 | 11.13 | 0.15 | 1.37% | 10.79 | 11.14 | 101563 | 11198 | 2.98% |
| 2024-10-25 | 11.13 | 10.98 | -0.36 | -3.17% | 10.84 | 11.25 | 174173 | 19161 | 5.12% |
| 2024-10-24 | 11.09 | 11.34 | 0.15 | 1.34% | 11.06 | 11.54 | 109718 | 12446 | 3.22% |
| 2024-10-23 | 11.36 | 11.19 | -0.03 | -0.27% | 11.08 | 11.38 | 76187 | 8542 | 2.24% |
| 2024-10-22 | 11.06 | 11.22 | 0.23 | 2.09% | 10.89 | 11.25 | 75454 | 8388 | 2.22% |
| 2024-10-21 | 11.00 | 10.99 | -0.01 | -0.09% | 10.80 | 11.10 | 83681 | 9163 | 2.46% |
| 2024-10-18 | 10.48 | 11.00 | 0.62 | 5.97% | 10.38 | 11.26 | 104348 | 11299 | 3.07% |
| 2024-10-17 | 10.55 | 10.38 | -0.03 | -0.29% | 10.36 | 10.65 | 58137 | 6121 | 1.71% |
| 2024-10-16 | 10.29 | 10.41 | 0.02 | 0.19% | 10.24 | 10.58 | 59238 | 6161 | 1.74% |
| 2024-10-15 | 10.59 | 10.39 | -0.19 | -1.80% | 10.36 | 10.77 | 77111 | 8130 | 2.27% |
| 2024-10-14 | 10.40 | 10.58 | 0.12 | 1.15% | 10.09 | 10.63 | 98249 | 10209 | 2.89% |
| 2024-10-11 | 11.18 | 10.46 | -0.63 | -5.68% | 10.28 | 11.20 | 98407 | 10430 | 2.89% |
| 2024-10-10 | 11.45 | 11.09 | -0.14 | -1.25% | 11.09 | 11.72 | 111277 | 12626 | 3.27% |
| 2024-10-09 | 11.80 | 11.23 | -1.12 | -9.07% | 11.19 | 12.27 | 154149 | 18111 | 4.53% |
| 2024-10-08 | 13.45 | 12.35 | 1.00 | 8.81% | 11.50 | 13.46 | 217455 | 26671 | 6.39% |
| 2024-09-30 | 10.36 | 11.35 | 1.37 | 13.73% | 10.11 | 11.45 | 210963 | 22902 | 6.20% |
| 2024-09-27 | 9.70 | 9.98 | 0.43 | 4.50% | 9.58 | 10.13 | 86674 | 8552 | 2.55% |
| 2024-09-26 | 9.28 | 9.55 | 0.28 | 3.02% | 9.17 | 9.55 | 55463 | 5197 | 1.63% |
| 2024-09-25 | 9.21 | 9.27 | 0.09 | 0.98% | 9.21 | 9.45 | 47842 | 4461 | 1.41% |
| 2024-09-24 | 8.95 | 9.18 | 0.27 | 3.03% | 8.86 | 9.18 | 48558 | 4405 | 1.43% |
| 2024-09-23 | 8.96 | 8.91 | -0.07 | -0.78% | 8.87 | 9.07 | 26593 | 2375 | 0.78% |
| 2024-09-20 | 9.04 | 8.98 | -0.07 | -0.77% | 8.90 | 9.04 | 29533 | 2646 | 0.87% |
| 2024-09-19 | 8.99 | 9.05 | 0.15 | 1.69% | 8.88 | 9.16 | 36461 | 3293 | 1.07% |
| 2024-09-18 | 9.04 | 8.90 | -0.20 | -2.20% | 8.90 | 9.19 | 49059 | 4412 | 1.44% |
| 2024-09-13 | 9.09 | 9.10 | -0.01 | -0.11% | 9.07 | 9.24 | 46306 | 4230 | 1.36% |
| 2024-09-12 | 9.07 | 9.11 | -0.04 | -0.44% | 9.07 | 9.25 | 34761 | 3178 | 1.02% |
| 2024-09-11 | 9.05 | 9.15 | 0.10 | 1.10% | 9.03 | 9.18 | 37046 | 3377 | 1.09% |
| 2024-09-10 | 9.04 | 9.05 | 0.05 | 0.56% | 8.90 | 9.09 | 33967 | 3049 | 1.00% |
| 2024-09-09 | 8.89 | 9.00 | 0.11 | 1.24% | 8.88 | 9.15 | 47217 | 4266 | 1.39% |
| 2024-09-06 | 9.07 | 8.89 | -0.20 | -2.20% | 8.88 | 9.21 | 49227 | 4437 | 1.45% |
| 2024-09-05 | 8.86 | 9.09 | 0.26 | 2.94% | 8.82 | 9.12 | 57694 | 5214 | 1.69% |
| 2024-09-04 | 8.70 | 8.83 | 0.09 | 1.03% | 8.69 | 8.96 | 51163 | 4530 | 1.50% |
| 2024-09-03 | 8.70 | 8.74 | -0.04 | -0.46% | 8.63 | 8.82 | 54850 | 4793 | 1.61% |
| 2024-09-02 | 8.75 | 8.78 | -0.12 | -1.35% | 8.65 | 9.08 | 107057 | 9424 | 3.14% |
| 2024-08-30 | 8.69 | 8.90 | 0.45 | 5.33% | 8.38 | 9.00 | 168287 | 14707 | 4.94% |
| 2024-08-29 | 8.01 | 8.45 | 0.44 | 5.49% | 7.94 | 9.09 | 131020 | 11149 | 3.85% |
| 2024-08-28 | 7.90 | 8.01 | 0.11 | 1.39% | 7.82 | 8.08 | 22060 | 1760 | 0.65% |
| 2024-08-27 | 7.85 | 7.90 | -0.02 | -0.25% | 7.74 | 8.00 | 18100 | 1432 | 0.53% |
| 2024-08-26 | 7.80 | 7.92 | 0.06 | 0.76% | 7.75 | 7.99 | 22925 | 1811 | 0.67% |
| 2024-08-23 | 7.91 | 7.86 | -0.08 | -1.01% | 7.80 | 7.97 | 22637 | 1779 | 0.66% |
| 2024-08-22 | 8.03 | 7.94 | -0.07 | -0.87% | 7.91 | 8.12 | 22329 | 1784 | 0.66% |
| 2024-08-21 | 8.12 | 8.01 | -0.11 | -1.35% | 8.01 | 8.17 | 20867 | 1685 | 0.61% |
| 2024-08-20 | 8.33 | 8.12 | -0.23 | -2.75% | 8.06 | 8.34 | 24251 | 1982 | 0.71% |
| 2024-08-19 | 8.51 | 8.35 | -0.07 | -0.83% | 8.33 | 8.57 | 20362 | 1706 | 0.60% |
| 2024-08-16 | 8.33 | 8.42 | 0.10 | 1.20% | 8.21 | 8.47 | 26289 | 2197 | 0.77% |
| 2024-08-15 | 8.12 | 8.32 | 0.07 | 0.85% | 8.12 | 8.38 | 22017 | 1826 | 0.65% |