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 | 11.58 | 11.62 | 0.00 | 0.00% | 11.33 | 11.69 | 224211 | 25831 | 9.73% |
| 2024-11-20 | 11.07 | 11.62 | 0.45 | 4.03% | 10.99 | 11.77 | 320129 | 37010 | 13.90% |
| 2024-11-19 | 10.63 | 11.17 | 0.53 | 4.98% | 10.55 | 11.20 | 202290 | 22088 | 8.78% |
| 2024-11-18 | 11.18 | 10.64 | -0.63 | -5.59% | 10.50 | 11.54 | 255067 | 27837 | 11.07% |
| 2024-11-15 | 11.23 | 11.27 | -0.12 | -1.05% | 11.23 | 12.64 | 275712 | 32100 | 11.97% |
| 2024-11-14 | 11.40 | 11.39 | -0.12 | -1.04% | 11.33 | 11.99 | 223170 | 25903 | 9.69% |
| 2024-11-13 | 11.30 | 11.51 | 0.08 | 0.70% | 11.08 | 11.68 | 171115 | 19398 | 7.43% |
| 2024-11-12 | 11.60 | 11.43 | -0.19 | -1.64% | 11.23 | 11.80 | 279479 | 32147 | 12.13% |
| 2024-11-11 | 10.99 | 11.62 | 0.52 | 4.68% | 10.92 | 11.62 | 300080 | 34225 | 13.03% |
| 2024-11-08 | 11.20 | 11.10 | -0.09 | -0.80% | 11.04 | 11.38 | 248756 | 27879 | 10.80% |
| 2024-11-07 | 11.35 | 11.19 | -0.18 | -1.58% | 10.96 | 11.35 | 284568 | 31658 | 12.35% |
| 2024-11-06 | 11.00 | 11.37 | 0.42 | 3.84% | 10.90 | 11.68 | 483693 | 54513 | 21.00% |
| 2024-11-05 | 10.61 | 10.95 | 0.20 | 1.86% | 10.45 | 11.10 | 351410 | 38030 | 15.26% |
| 2024-11-04 | 10.02 | 10.75 | 0.91 | 9.25% | 10.00 | 11.38 | 332494 | 35558 | 14.43% |
| 2024-11-01 | 10.40 | 9.84 | -0.65 | -6.20% | 9.83 | 10.58 | 207505 | 20901 | 9.01% |
| 2024-10-31 | 10.57 | 10.49 | -0.12 | -1.13% | 10.38 | 10.78 | 208273 | 21973 | 9.04% |
| 2024-10-30 | 10.63 | 10.61 | -0.13 | -1.21% | 10.41 | 10.85 | 217778 | 23183 | 9.45% |
| 2024-10-29 | 10.47 | 10.74 | 0.28 | 2.68% | 10.23 | 10.88 | 331207 | 35090 | 14.38% |
| 2024-10-28 | 10.35 | 10.46 | 0.06 | 0.58% | 10.31 | 10.49 | 155997 | 16217 | 6.77% |
| 2024-10-25 | 10.38 | 10.40 | 0.06 | 0.58% | 10.17 | 10.48 | 185342 | 19162 | 8.05% |
| 2024-10-24 | 10.34 | 10.34 | -0.15 | -1.43% | 10.23 | 10.44 | 132171 | 13653 | 5.74% |
| 2024-10-23 | 10.55 | 10.49 | -0.21 | -1.96% | 10.35 | 10.76 | 216607 | 22859 | 9.40% |
| 2024-10-22 | 10.35 | 10.70 | 0.26 | 2.49% | 10.28 | 10.94 | 277539 | 29391 | 12.05% |
| 2024-10-21 | 10.22 | 10.44 | 0.22 | 2.15% | 10.14 | 10.58 | 244405 | 25352 | 10.61% |
| 2024-10-18 | 9.95 | 10.22 | 0.36 | 3.65% | 9.70 | 10.45 | 253546 | 25559 | 11.01% |
| 2024-10-17 | 9.75 | 9.86 | 0.15 | 1.54% | 9.75 | 10.18 | 169513 | 16842 | 7.36% |
| 2024-10-16 | 9.58 | 9.71 | -0.13 | -1.32% | 9.56 | 9.94 | 126567 | 12359 | 5.49% |
| 2024-10-15 | 10.00 | 9.84 | -0.29 | -2.86% | 9.82 | 10.19 | 175333 | 17549 | 7.61% |
| 2024-10-14 | 9.89 | 10.13 | 0.17 | 1.71% | 9.73 | 10.15 | 184593 | 18413 | 8.01% |
| 2024-10-11 | 10.54 | 9.96 | -0.84 | -7.78% | 9.81 | 10.54 | 260482 | 26439 | 11.31% |
| 2024-10-10 | 10.99 | 10.80 | -0.01 | -0.09% | 10.77 | 11.41 | 369477 | 41061 | 16.04% |
| 2024-10-09 | 11.00 | 10.81 | -0.80 | -6.89% | 10.09 | 11.50 | 420363 | 45266 | 18.25% |
| 2024-10-08 | 12.18 | 11.61 | 1.20 | 11.53% | 10.46 | 12.18 | 460957 | 51991 | 20.01% |
| 2024-09-30 | 9.55 | 10.41 | 1.12 | 12.06% | 9.35 | 10.64 | 399405 | 39761 | 17.34% |
| 2024-09-27 | 8.99 | 9.29 | 0.37 | 4.15% | 8.85 | 9.42 | 283188 | 25797 | 12.29% |
| 2024-09-26 | 8.40 | 8.92 | 0.46 | 5.44% | 8.40 | 9.07 | 218673 | 19181 | 9.49% |
| 2024-09-25 | 8.48 | 8.46 | 0.03 | 0.36% | 8.45 | 8.67 | 106372 | 9104 | 4.62% |
| 2024-09-24 | 8.22 | 8.43 | 0.28 | 3.44% | 8.04 | 8.44 | 94240 | 7803 | 4.09% |
| 2024-09-23 | 8.18 | 8.15 | -0.01 | -0.12% | 8.08 | 8.21 | 51414 | 4182 | 2.23% |
| 2024-09-20 | 8.33 | 8.16 | -0.17 | -2.04% | 8.10 | 8.35 | 66141 | 5418 | 2.87% |
| 2024-09-19 | 8.28 | 8.33 | 0.11 | 1.34% | 8.16 | 8.41 | 67675 | 5622 | 2.94% |
| 2024-09-18 | 8.24 | 8.22 | 0.02 | 0.24% | 8.00 | 8.26 | 59761 | 4846 | 2.59% |
| 2024-09-13 | 8.44 | 8.20 | -0.20 | -2.38% | 8.20 | 8.52 | 76298 | 6320 | 3.31% |
| 2024-09-12 | 8.52 | 8.40 | -0.09 | -1.06% | 8.35 | 8.59 | 52006 | 4415 | 2.26% |
| 2024-09-11 | 8.52 | 8.49 | -0.08 | -0.93% | 8.46 | 8.61 | 46998 | 4007 | 2.04% |
| 2024-09-10 | 8.47 | 8.57 | 0.10 | 1.18% | 8.36 | 8.63 | 62903 | 5349 | 2.73% |
| 2024-09-09 | 8.46 | 8.47 | -0.04 | -0.47% | 8.28 | 8.55 | 73807 | 6237 | 3.20% |
| 2024-09-06 | 8.88 | 8.51 | -0.40 | -4.49% | 8.49 | 8.95 | 137271 | 11907 | 5.96% |
| 2024-09-05 | 8.92 | 8.91 | 0.05 | 0.56% | 8.84 | 9.08 | 103212 | 9238 | 4.48% |
| 2024-09-04 | 8.91 | 8.86 | -0.24 | -2.64% | 8.76 | 9.10 | 135798 | 12099 | 5.90% |
| 2024-09-03 | 8.96 | 9.10 | 0.04 | 0.44% | 8.91 | 9.20 | 145717 | 13228 | 6.33% |
| 2024-09-02 | 9.23 | 9.06 | -0.31 | -3.31% | 8.95 | 9.39 | 215787 | 19687 | 9.37% |
| 2024-08-30 | 9.19 | 9.37 | 0.07 | 0.75% | 9.08 | 9.80 | 337106 | 31786 | 14.63% |
| 2024-08-29 | 9.02 | 9.30 | 0.14 | 1.53% | 8.98 | 9.36 | 251030 | 23136 | 10.90% |
| 2024-08-28 | 8.80 | 9.16 | 0.28 | 3.15% | 8.54 | 9.30 | 302057 | 27347 | 13.11% |
| 2024-08-27 | 9.18 | 8.88 | -0.40 | -4.31% | 8.80 | 9.38 | 255695 | 23163 | 11.10% |
| 2024-08-26 | 8.95 | 9.28 | 0.40 | 4.50% | 8.87 | 9.56 | 367432 | 33688 | 15.95% |
| 2024-08-23 | 9.03 | 8.88 | -0.43 | -4.62% | 8.73 | 9.12 | 287574 | 25546 | 12.48% |
| 2024-08-22 | 10.39 | 9.43 | -0.96 | -9.24% | 9.30 | 10.39 | 544081 | 52920 | 23.62% |
| 2024-08-21 | 8.52 | 10.39 | 1.73 | 19.98% | 8.52 | 10.39 | 418982 | 40470 | 18.19% |
| 2024-08-20 | 8.39 | 8.66 | 0.31 | 3.71% | 8.16 | 8.67 | 128749 | 10851 | 5.59% |
| 2024-08-19 | 8.69 | 8.35 | -0.37 | -4.24% | 8.30 | 8.84 | 109132 | 9342 | 4.74% |
| 2024-08-16 | 8.70 | 8.72 | -0.03 | -0.34% | 8.61 | 8.79 | 107397 | 9340 | 4.66% |
| 2024-08-15 | 8.38 | 8.75 | 0.37 | 4.42% | 8.25 | 8.84 | 152107 | 13133 | 6.60% |
| 2024-08-14 | 8.34 | 8.38 | 0.02 | 0.24% | 8.32 | 8.49 | 44887 | 3771 | 1.95% |
| 2024-08-13 | 8.30 | 8.36 | 0.09 | 1.09% | 8.20 | 8.38 | 33360 | 2771 | 1.45% |