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 | 11.43 | 11.46 | -0.04 | -0.35% | 11.26 | 11.59 | 451450 | 51727 | 2.52% |
| 2024-11-20 | 11.10 | 11.50 | 0.39 | 3.51% | 11.03 | 11.65 | 605095 | 68885 | 3.37% |
| 2024-11-19 | 10.90 | 11.11 | 0.26 | 2.40% | 10.73 | 11.14 | 482140 | 52750 | 2.69% |
| 2024-11-18 | 11.48 | 10.85 | -0.56 | -4.91% | 10.76 | 11.56 | 675060 | 74288 | 3.76% |
| 2024-11-15 | 11.64 | 11.41 | -0.31 | -2.65% | 11.36 | 12.04 | 727720 | 85609 | 4.06% |
| 2024-11-14 | 12.28 | 11.72 | -0.63 | -5.10% | 11.70 | 12.28 | 818741 | 98044 | 4.56% |
| 2024-11-13 | 12.86 | 12.35 | -0.47 | -3.67% | 12.11 | 12.87 | 1169262 | 144586 | 6.52% |
| 2024-11-12 | 12.50 | 12.82 | 0.71 | 5.86% | 12.12 | 13.99 | 1941502 | 249905 | 10.82% |
| 2024-11-11 | 12.10 | 12.11 | 0.68 | 5.95% | 11.80 | 12.47 | 1162427 | 139867 | 6.48% |
| 2024-11-08 | 11.50 | 11.43 | 0.19 | 1.69% | 11.38 | 11.85 | 868955 | 100701 | 4.84% |
| 2024-11-07 | 10.93 | 11.24 | 0.24 | 2.18% | 10.86 | 11.24 | 560234 | 62112 | 3.12% |
| 2024-11-06 | 10.89 | 11.00 | 0.12 | 1.10% | 10.80 | 11.23 | 635099 | 70205 | 3.54% |
| 2024-11-05 | 10.51 | 10.88 | 0.38 | 3.62% | 10.46 | 10.92 | 516553 | 55762 | 2.88% |
| 2024-11-04 | 10.27 | 10.50 | 0.26 | 2.54% | 10.27 | 10.52 | 267805 | 27935 | 1.49% |
| 2024-11-01 | 10.76 | 10.24 | -0.60 | -5.54% | 10.22 | 10.82 | 554694 | 57941 | 3.09% |
| 2024-10-31 | 10.87 | 10.84 | 0.03 | 0.28% | 10.69 | 11.02 | 470548 | 51082 | 2.62% |
| 2024-10-30 | 10.75 | 10.81 | 0.05 | 0.46% | 10.63 | 10.87 | 412620 | 44386 | 2.30% |
| 2024-10-29 | 11.30 | 10.76 | -0.37 | -3.32% | 10.75 | 11.30 | 656602 | 71651 | 3.66% |
| 2024-10-28 | 10.76 | 11.13 | 0.38 | 3.53% | 10.56 | 11.14 | 715489 | 77687 | 3.99% |
| 2024-10-25 | 10.52 | 10.75 | 0.19 | 1.80% | 10.45 | 10.84 | 467702 | 49791 | 2.61% |
| 2024-10-24 | 10.55 | 10.56 | -0.13 | -1.22% | 10.40 | 10.63 | 363795 | 38243 | 2.03% |
| 2024-10-23 | 10.58 | 10.69 | 0.06 | 0.56% | 10.45 | 11.25 | 630956 | 67935 | 3.52% |
| 2024-10-22 | 10.66 | 10.63 | -0.11 | -1.02% | 10.46 | 10.73 | 509032 | 53879 | 2.84% |
| 2024-10-21 | 10.62 | 10.74 | 0.25 | 2.38% | 10.51 | 10.93 | 609321 | 65336 | 3.40% |
| 2024-10-18 | 10.09 | 10.49 | 0.48 | 4.80% | 9.89 | 10.85 | 625466 | 64780 | 3.49% |
| 2024-10-17 | 10.12 | 10.01 | 0.01 | 0.10% | 10.00 | 10.28 | 373176 | 37906 | 2.08% |
| 2024-10-16 | 9.85 | 10.00 | -0.08 | -0.79% | 9.82 | 10.16 | 345653 | 34625 | 1.93% |
| 2024-10-15 | 10.20 | 10.08 | -0.15 | -1.47% | 9.99 | 10.50 | 502283 | 51705 | 2.80% |
| 2024-10-14 | 10.01 | 10.23 | 0.28 | 2.81% | 9.72 | 10.26 | 444484 | 44517 | 2.48% |
| 2024-10-11 | 10.42 | 9.95 | -0.59 | -5.60% | 9.77 | 10.57 | 522409 | 52745 | 2.91% |
| 2024-10-10 | 11.18 | 10.54 | -0.06 | -0.57% | 10.51 | 11.27 | 737395 | 79717 | 4.11% |
| 2024-10-09 | 11.67 | 10.60 | -1.59 | -13.04% | 10.60 | 11.86 | 1062736 | 120139 | 5.92% |
| 2024-10-08 | 12.61 | 12.19 | 1.67 | 15.87% | 11.31 | 12.61 | 1320382 | 159437 | 7.36% |
| 2024-09-30 | 9.50 | 10.52 | 1.43 | 15.73% | 9.50 | 10.65 | 881805 | 88961 | 4.92% |
| 2024-09-27 | 8.62 | 9.09 | 0.56 | 6.57% | 8.58 | 9.15 | 446117 | 39623 | 2.49% |
| 2024-09-26 | 8.25 | 8.53 | 0.28 | 3.39% | 8.23 | 8.54 | 235470 | 19771 | 1.31% |
| 2024-09-25 | 8.33 | 8.25 | -0.04 | -0.48% | 8.24 | 8.50 | 253255 | 21208 | 1.41% |
| 2024-09-24 | 8.09 | 8.29 | 0.22 | 2.73% | 8.03 | 8.29 | 216979 | 17778 | 1.21% |
| 2024-09-23 | 8.05 | 8.07 | -0.01 | -0.12% | 8.03 | 8.15 | 114415 | 9263 | 0.64% |
| 2024-09-20 | 7.98 | 8.08 | 0.11 | 1.38% | 7.93 | 8.15 | 171900 | 13859 | 0.96% |
| 2024-09-19 | 7.84 | 7.97 | 0.18 | 2.31% | 7.72 | 7.99 | 122027 | 9648 | 0.68% |
| 2024-09-18 | 7.82 | 7.79 | -0.01 | -0.13% | 7.64 | 7.88 | 86272 | 6674 | 0.48% |
| 2024-09-13 | 7.93 | 7.80 | -0.11 | -1.39% | 7.79 | 7.93 | 80278 | 6309 | 0.45% |
| 2024-09-12 | 7.92 | 7.91 | -0.01 | -0.13% | 7.88 | 8.03 | 93769 | 7456 | 0.52% |
| 2024-09-11 | 7.88 | 7.92 | 0.00 | 0.00% | 7.84 | 7.92 | 77080 | 6077 | 0.43% |
| 2024-09-10 | 7.75 | 7.92 | 0.17 | 2.19% | 7.61 | 7.99 | 148289 | 11536 | 0.83% |
| 2024-09-09 | 7.71 | 7.75 | -0.03 | -0.39% | 7.70 | 7.85 | 108554 | 8419 | 0.61% |
| 2024-09-06 | 7.96 | 7.78 | -0.17 | -2.14% | 7.78 | 7.98 | 90304 | 7093 | 0.50% |
| 2024-09-05 | 7.88 | 7.95 | 0.11 | 1.40% | 7.83 | 8.00 | 89166 | 7070 | 0.50% |
| 2024-09-04 | 7.86 | 7.84 | -0.08 | -1.01% | 7.81 | 7.93 | 90568 | 7118 | 0.50% |
| 2024-09-03 | 7.82 | 7.92 | 0.13 | 1.67% | 7.78 | 7.93 | 124550 | 9796 | 0.69% |
| 2024-09-02 | 8.02 | 7.79 | -0.23 | -2.87% | 7.77 | 8.06 | 166631 | 13173 | 0.93% |
| 2024-08-30 | 7.87 | 8.02 | 0.16 | 2.04% | 7.86 | 8.13 | 186918 | 15035 | 1.04% |
| 2024-08-29 | 7.76 | 7.86 | 0.15 | 1.95% | 7.70 | 7.92 | 132140 | 10344 | 0.74% |
| 2024-08-28 | 7.65 | 7.71 | 0.04 | 0.52% | 7.56 | 7.76 | 85196 | 6529 | 0.47% |
| 2024-08-27 | 7.80 | 7.67 | -0.15 | -1.92% | 7.65 | 7.88 | 95360 | 7366 | 0.53% |
| 2024-08-26 | 7.87 | 7.82 | -0.06 | -0.76% | 7.77 | 7.93 | 97529 | 7659 | 0.54% |
| 2024-08-23 | 7.70 | 7.88 | 0.16 | 2.07% | 7.69 | 7.92 | 95619 | 7485 | 0.53% |
| 2024-08-22 | 7.82 | 7.72 | -0.10 | -1.28% | 7.70 | 7.98 | 110002 | 8591 | 0.61% |
| 2024-08-21 | 7.91 | 7.82 | -0.11 | -1.39% | 7.79 | 8.00 | 82408 | 6500 | 0.46% |
| 2024-08-20 | 8.01 | 7.93 | -0.11 | -1.37% | 7.91 | 8.05 | 104146 | 8295 | 0.58% |
| 2024-08-19 | 7.90 | 8.04 | 0.14 | 1.77% | 7.88 | 8.09 | 112615 | 9035 | 0.63% |
| 2024-08-16 | 7.86 | 7.90 | 0.06 | 0.77% | 7.85 | 7.96 | 99142 | 7835 | 0.55% |
| 2024-08-15 | 7.69 | 7.84 | 0.14 | 1.82% | 7.65 | 7.91 | 132018 | 10323 | 0.74% |