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 | 11.22 | 11.15 | -0.05 | -0.45% | 10.95 | 11.37 | 101303 | 11271 | 4.99% |
| 2024-11-20 | 10.60 | 11.20 | 0.46 | 4.28% | 10.60 | 11.30 | 150070 | 16508 | 7.39% |
| 2024-11-19 | 10.40 | 10.74 | 0.45 | 4.37% | 10.16 | 10.86 | 125616 | 13213 | 6.18% |
| 2024-11-18 | 11.27 | 10.29 | -0.91 | -8.13% | 10.16 | 11.32 | 143512 | 14988 | 7.06% |
| 2024-11-15 | 11.17 | 11.20 | 0.00 | 0.00% | 11.16 | 11.75 | 198217 | 22798 | 9.76% |
| 2024-11-14 | 11.25 | 11.20 | -0.15 | -1.32% | 11.17 | 12.13 | 155039 | 17889 | 7.63% |
| 2024-11-13 | 11.12 | 11.35 | 0.21 | 1.89% | 10.97 | 11.38 | 92697 | 10386 | 4.56% |
| 2024-11-12 | 11.46 | 11.14 | -0.31 | -2.71% | 10.90 | 11.49 | 110720 | 12439 | 5.45% |
| 2024-11-11 | 11.00 | 11.45 | 0.37 | 3.34% | 11.00 | 11.50 | 137622 | 15588 | 6.77% |
| 2024-11-08 | 11.24 | 11.08 | -0.12 | -1.07% | 11.00 | 11.42 | 120448 | 13486 | 5.93% |
| 2024-11-07 | 10.82 | 11.20 | 0.20 | 1.82% | 10.78 | 11.28 | 143377 | 15816 | 7.06% |
| 2024-11-06 | 10.85 | 11.00 | 0.11 | 1.01% | 10.69 | 11.30 | 206316 | 22667 | 10.16% |
| 2024-11-05 | 10.38 | 10.89 | 0.56 | 5.42% | 10.30 | 10.96 | 185920 | 19986 | 9.15% |
| 2024-11-04 | 9.78 | 10.33 | 0.53 | 5.41% | 9.66 | 10.48 | 133874 | 13653 | 6.59% |
| 2024-11-01 | 10.47 | 9.80 | -0.69 | -6.58% | 9.75 | 10.53 | 122788 | 12279 | 6.04% |
| 2024-10-31 | 10.30 | 10.49 | 0.13 | 1.25% | 10.24 | 10.58 | 90447 | 9464 | 4.45% |
| 2024-10-30 | 10.37 | 10.36 | -0.13 | -1.24% | 10.16 | 10.53 | 83061 | 8583 | 4.09% |
| 2024-10-29 | 10.91 | 10.49 | -0.25 | -2.33% | 10.42 | 11.00 | 118834 | 12696 | 5.85% |
| 2024-10-28 | 10.40 | 10.74 | 0.37 | 3.57% | 10.40 | 10.80 | 110736 | 11743 | 5.45% |
| 2024-10-25 | 10.20 | 10.37 | 0.24 | 2.37% | 10.20 | 10.45 | 73712 | 7612 | 3.63% |
| 2024-10-24 | 10.15 | 10.13 | -0.15 | -1.46% | 10.02 | 10.25 | 59764 | 6048 | 2.94% |
| 2024-10-23 | 10.41 | 10.28 | -0.19 | -1.81% | 10.26 | 10.56 | 101001 | 10514 | 4.97% |
| 2024-10-22 | 10.48 | 10.47 | -0.06 | -0.57% | 10.29 | 10.69 | 121212 | 12711 | 5.97% |
| 2024-10-21 | 10.28 | 10.53 | 0.30 | 2.93% | 10.25 | 10.74 | 145341 | 15266 | 7.15% |
| 2024-10-18 | 9.90 | 10.23 | 0.24 | 2.40% | 9.85 | 10.55 | 130354 | 13266 | 6.42% |
| 2024-10-17 | 10.05 | 9.99 | -0.01 | -0.10% | 9.98 | 10.25 | 99929 | 10142 | 4.92% |
| 2024-10-16 | 9.64 | 10.00 | 0.15 | 1.52% | 9.55 | 10.07 | 88238 | 8749 | 4.34% |
| 2024-10-15 | 9.93 | 9.85 | -0.15 | -1.50% | 9.80 | 10.27 | 116036 | 11666 | 5.71% |
| 2024-10-14 | 9.62 | 10.00 | 0.50 | 5.26% | 9.34 | 10.02 | 109881 | 10671 | 5.41% |
| 2024-10-11 | 9.96 | 9.50 | -0.50 | -5.00% | 9.41 | 10.15 | 128586 | 12456 | 6.33% |
| 2024-10-10 | 10.50 | 10.00 | -0.11 | -1.09% | 9.89 | 10.65 | 147683 | 15099 | 7.27% |
| 2024-10-09 | 11.30 | 10.11 | -1.96 | -16.24% | 10.11 | 11.35 | 239549 | 25966 | 11.79% |
| 2024-10-08 | 12.12 | 12.07 | 1.85 | 18.10% | 10.47 | 12.13 | 348501 | 39798 | 17.16% |
| 2024-09-30 | 9.28 | 10.22 | 1.26 | 14.06% | 9.16 | 10.44 | 270091 | 26433 | 13.30% |
| 2024-09-27 | 8.60 | 8.96 | 0.43 | 5.04% | 8.58 | 9.13 | 139612 | 12378 | 6.87% |
| 2024-09-26 | 8.42 | 8.53 | 0.11 | 1.31% | 8.36 | 8.54 | 74261 | 6281 | 3.66% |
| 2024-09-25 | 8.45 | 8.42 | 0.05 | 0.60% | 8.39 | 8.63 | 97549 | 8297 | 4.80% |
| 2024-09-24 | 8.31 | 8.37 | 0.13 | 1.58% | 8.09 | 8.39 | 77087 | 6382 | 3.79% |
| 2024-09-23 | 8.20 | 8.24 | 0.04 | 0.49% | 8.11 | 8.33 | 54045 | 4461 | 2.66% |
| 2024-09-20 | 8.19 | 8.20 | 0.07 | 0.86% | 8.12 | 8.23 | 50308 | 4115 | 2.48% |
| 2024-09-19 | 7.83 | 8.13 | 0.35 | 4.50% | 7.83 | 8.17 | 66472 | 5349 | 3.27% |
| 2024-09-18 | 7.86 | 7.78 | -0.17 | -2.14% | 7.59 | 7.98 | 45933 | 3555 | 2.26% |
| 2024-09-13 | 7.97 | 7.95 | -0.06 | -0.75% | 7.92 | 8.07 | 41440 | 3311 | 2.04% |
| 2024-09-12 | 7.99 | 8.01 | 0.02 | 0.25% | 7.97 | 8.09 | 47267 | 3799 | 2.33% |
| 2024-09-11 | 8.10 | 7.99 | -0.18 | -2.20% | 7.93 | 8.18 | 53515 | 4286 | 2.63% |
| 2024-09-10 | 8.14 | 8.17 | 0.00 | 0.00% | 7.88 | 8.19 | 89892 | 7220 | 4.43% |
| 2024-09-09 | 8.33 | 8.17 | -0.23 | -2.74% | 8.01 | 8.33 | 104128 | 8459 | 5.13% |
| 2024-09-06 | 8.15 | 8.40 | 0.16 | 1.94% | 8.01 | 8.60 | 134519 | 11139 | 6.62% |
| 2024-09-05 | 8.17 | 8.24 | 0.10 | 1.23% | 8.11 | 8.38 | 104644 | 8614 | 5.15% |
| 2024-09-04 | 8.02 | 8.14 | 0.06 | 0.74% | 7.98 | 8.18 | 59896 | 4850 | 2.95% |
| 2024-09-03 | 7.95 | 8.08 | 0.13 | 1.64% | 7.92 | 8.08 | 41954 | 3362 | 2.07% |
| 2024-09-02 | 8.08 | 7.95 | -0.12 | -1.49% | 7.94 | 8.13 | 45810 | 3670 | 2.26% |
| 2024-08-30 | 7.90 | 8.07 | 0.17 | 2.15% | 7.81 | 8.24 | 84040 | 6812 | 4.14% |
| 2024-08-29 | 7.70 | 7.90 | 0.15 | 1.94% | 7.65 | 7.92 | 41746 | 3275 | 2.06% |
| 2024-08-28 | 7.55 | 7.75 | 0.14 | 1.84% | 7.40 | 7.84 | 54745 | 4200 | 2.70% |
| 2024-08-27 | 7.98 | 7.61 | -0.18 | -2.31% | 7.55 | 8.15 | 70105 | 5469 | 3.45% |
| 2024-08-26 | 7.72 | 7.79 | 0.09 | 1.17% | 7.51 | 7.81 | 37701 | 2912 | 1.86% |
| 2024-08-23 | 7.60 | 7.70 | 0.06 | 0.79% | 7.57 | 7.85 | 45966 | 3542 | 2.26% |
| 2024-08-22 | 7.91 | 7.64 | -0.26 | -3.29% | 7.63 | 7.98 | 54504 | 4240 | 2.68% |
| 2024-08-21 | 7.85 | 7.90 | -0.09 | -1.13% | 7.85 | 8.19 | 64668 | 5178 | 3.18% |
| 2024-08-20 | 8.05 | 7.99 | -0.09 | -1.11% | 7.91 | 8.08 | 51138 | 4079 | 2.52% |
| 2024-08-19 | 8.14 | 8.08 | -0.03 | -0.37% | 8.00 | 8.25 | 71881 | 5829 | 3.54% |
| 2024-08-16 | 7.95 | 8.11 | 0.13 | 1.63% | 7.95 | 8.15 | 88742 | 7163 | 4.37% |
| 2024-08-15 | 7.81 | 7.98 | 0.11 | 1.40% | 7.66 | 8.02 | 93523 | 7358 | 4.60% |
| 2024-08-14 | 7.80 | 7.87 | 0.01 | 0.13% | 7.73 | 7.92 | 70830 | 5556 | 3.49% |
| 2024-08-13 | 7.89 | 7.86 | -0.05 | -0.63% | 7.70 | 7.94 | 76196 | 5950 | 3.75% |