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 | 11.42 | -0.01 | -0.09% | 11.28 | 11.53 | 48814 | 5555 | 1.67% |
| 2024-11-20 | 11.14 | 11.43 | 0.27 | 2.42% | 11.10 | 11.43 | 62940 | 7123 | 2.16% |
| 2024-11-19 | 10.86 | 11.16 | 0.30 | 2.76% | 10.86 | 11.16 | 49049 | 5402 | 1.68% |
| 2024-11-18 | 10.98 | 10.86 | -0.10 | -0.91% | 10.77 | 11.15 | 60027 | 6579 | 2.06% |
| 2024-11-15 | 11.20 | 10.96 | -0.28 | -2.49% | 10.95 | 11.35 | 53451 | 5974 | 1.83% |
| 2024-11-14 | 11.55 | 11.24 | -0.31 | -2.68% | 11.20 | 11.58 | 52512 | 5974 | 1.80% |
| 2024-11-13 | 11.56 | 11.55 | -0.13 | -1.11% | 11.31 | 11.80 | 74526 | 8595 | 2.55% |
| 2024-11-12 | 11.70 | 11.68 | 0.00 | 0.00% | 11.53 | 11.98 | 118185 | 13919 | 4.05% |
| 2024-11-11 | 11.48 | 11.68 | 0.19 | 1.65% | 11.33 | 11.68 | 77948 | 8974 | 2.67% |
| 2024-11-08 | 11.59 | 11.49 | -0.04 | -0.35% | 11.41 | 11.69 | 95351 | 11010 | 3.27% |
| 2024-11-07 | 11.03 | 11.53 | 0.52 | 4.72% | 10.99 | 11.53 | 106314 | 12043 | 3.64% |
| 2024-11-06 | 11.09 | 11.01 | -0.04 | -0.36% | 10.99 | 11.23 | 71198 | 7896 | 2.44% |
| 2024-11-05 | 10.77 | 11.05 | 0.23 | 2.13% | 10.74 | 11.05 | 67389 | 7381 | 2.31% |
| 2024-11-04 | 10.55 | 10.82 | 0.23 | 2.17% | 10.54 | 10.82 | 47334 | 5072 | 1.62% |
| 2024-11-01 | 10.79 | 10.59 | -0.31 | -2.84% | 10.56 | 10.92 | 67511 | 7219 | 2.31% |
| 2024-10-31 | 10.88 | 10.90 | 0.06 | 0.55% | 10.79 | 11.03 | 65538 | 7149 | 2.25% |
| 2024-10-30 | 10.96 | 10.84 | -0.15 | -1.36% | 10.70 | 11.07 | 65862 | 7166 | 2.26% |
| 2024-10-29 | 11.37 | 10.99 | -0.38 | -3.34% | 10.97 | 11.53 | 87415 | 9776 | 3.00% |
| 2024-10-28 | 11.37 | 11.37 | -0.04 | -0.35% | 11.15 | 11.37 | 90891 | 10236 | 3.12% |
| 2024-10-25 | 11.27 | 11.41 | 0.13 | 1.15% | 11.22 | 11.44 | 56709 | 6433 | 1.94% |
| 2024-10-24 | 11.19 | 11.28 | 0.03 | 0.27% | 11.16 | 11.39 | 53166 | 5999 | 1.82% |
| 2024-10-23 | 11.39 | 11.25 | -0.13 | -1.14% | 11.19 | 11.40 | 67396 | 7595 | 2.31% |
| 2024-10-22 | 11.17 | 11.38 | 0.22 | 1.97% | 11.17 | 11.44 | 75103 | 8515 | 2.57% |
| 2024-10-21 | 11.11 | 11.16 | 0.12 | 1.09% | 10.89 | 11.23 | 74151 | 8229 | 2.54% |
| 2024-10-18 | 10.72 | 11.04 | 0.29 | 2.70% | 10.66 | 11.26 | 79936 | 8739 | 2.74% |
| 2024-10-17 | 10.79 | 10.75 | -0.03 | -0.28% | 10.74 | 10.98 | 45681 | 4959 | 1.57% |
| 2024-10-16 | 10.55 | 10.78 | 0.03 | 0.28% | 10.54 | 10.88 | 42548 | 4571 | 1.46% |
| 2024-10-15 | 10.90 | 10.75 | -0.17 | -1.56% | 10.72 | 11.06 | 57788 | 6298 | 1.98% |
| 2024-10-14 | 10.86 | 10.92 | 0.19 | 1.77% | 10.50 | 10.95 | 62959 | 6792 | 2.16% |
| 2024-10-11 | 11.38 | 10.73 | -0.62 | -5.46% | 10.63 | 11.38 | 85470 | 9320 | 2.93% |
| 2024-10-10 | 11.50 | 11.35 | 0.00 | 0.00% | 11.24 | 11.87 | 96704 | 11133 | 3.31% |
| 2024-10-09 | 12.21 | 11.35 | -1.34 | -10.56% | 11.32 | 12.42 | 153930 | 18319 | 5.28% |
| 2024-10-08 | 13.09 | 12.69 | 1.40 | 12.40% | 11.86 | 13.24 | 228191 | 28565 | 7.82% |
| 2024-09-30 | 10.39 | 11.29 | 1.27 | 12.67% | 10.29 | 11.47 | 162080 | 17600 | 5.56% |
| 2024-09-27 | 9.67 | 10.02 | 0.44 | 4.59% | 9.65 | 10.25 | 76275 | 7560 | 2.61% |
| 2024-09-26 | 9.29 | 9.58 | 0.27 | 2.90% | 9.28 | 9.58 | 43445 | 4096 | 1.49% |
| 2024-09-25 | 9.33 | 9.31 | 0.10 | 1.09% | 9.25 | 9.45 | 40275 | 3772 | 1.38% |
| 2024-09-24 | 8.99 | 9.21 | 0.28 | 3.14% | 8.90 | 9.22 | 35586 | 3240 | 1.22% |
| 2024-09-23 | 8.90 | 8.93 | 0.03 | 0.34% | 8.81 | 8.95 | 21460 | 1909 | 0.74% |
| 2024-09-20 | 9.00 | 8.90 | -0.06 | -0.67% | 8.84 | 9.00 | 21350 | 1896 | 0.73% |
| 2024-09-19 | 8.76 | 8.96 | 0.26 | 2.99% | 8.69 | 8.98 | 30022 | 2666 | 1.03% |
| 2024-09-18 | 8.91 | 8.70 | -0.21 | -2.36% | 8.60 | 8.95 | 34782 | 3027 | 1.19% |
| 2024-09-13 | 9.05 | 8.91 | -0.14 | -1.55% | 8.90 | 9.08 | 26531 | 2377 | 0.91% |
| 2024-09-12 | 9.04 | 9.05 | -0.03 | -0.33% | 9.04 | 9.26 | 20784 | 1901 | 0.71% |
| 2024-09-11 | 9.10 | 9.08 | -0.06 | -0.66% | 9.02 | 9.17 | 21001 | 1908 | 0.72% |
| 2024-09-10 | 9.25 | 9.14 | -0.09 | -0.98% | 8.99 | 9.31 | 27145 | 2470 | 0.93% |
| 2024-09-09 | 9.15 | 9.23 | 0.09 | 0.98% | 9.09 | 9.37 | 29809 | 2757 | 1.02% |
| 2024-09-06 | 9.35 | 9.14 | -0.24 | -2.56% | 9.11 | 9.45 | 26286 | 2430 | 0.90% |
| 2024-09-05 | 9.32 | 9.38 | 0.06 | 0.64% | 9.30 | 9.46 | 26322 | 2473 | 0.90% |
| 2024-09-04 | 9.26 | 9.32 | 0.05 | 0.54% | 9.22 | 9.45 | 32854 | 3072 | 1.13% |
| 2024-09-03 | 9.31 | 9.27 | -0.02 | -0.22% | 9.21 | 9.39 | 30640 | 2844 | 1.05% |
| 2024-09-02 | 9.37 | 9.29 | -0.12 | -1.28% | 9.28 | 9.52 | 44691 | 4195 | 1.53% |
| 2024-08-30 | 9.31 | 9.41 | 0.04 | 0.43% | 9.28 | 9.50 | 56142 | 5291 | 1.92% |
| 2024-08-29 | 9.00 | 9.37 | 0.38 | 4.23% | 9.00 | 9.39 | 61645 | 5716 | 2.11% |
| 2024-08-28 | 8.94 | 8.99 | 0.04 | 0.45% | 8.79 | 9.07 | 29002 | 2592 | 0.99% |
| 2024-08-27 | 8.90 | 8.95 | 0.05 | 0.56% | 8.88 | 9.09 | 34403 | 3094 | 1.18% |
| 2024-08-26 | 8.83 | 8.90 | 0.06 | 0.68% | 8.74 | 8.92 | 25367 | 2246 | 0.87% |
| 2024-08-23 | 8.86 | 8.84 | -0.05 | -0.56% | 8.74 | 8.91 | 28224 | 2489 | 0.97% |
| 2024-08-22 | 8.99 | 8.89 | -0.12 | -1.33% | 8.88 | 9.10 | 39787 | 3572 | 1.36% |
| 2024-08-21 | 9.10 | 9.01 | -0.16 | -1.74% | 8.99 | 9.15 | 43513 | 3938 | 1.49% |
| 2024-08-20 | 9.40 | 9.17 | -0.29 | -3.07% | 9.12 | 9.46 | 58758 | 5440 | 2.01% |
| 2024-08-19 | 9.74 | 9.46 | -0.29 | -2.97% | 9.41 | 9.85 | 108750 | 10402 | 3.73% |
| 2024-08-16 | 9.30 | 9.75 | 0.47 | 5.06% | 9.15 | 9.83 | 117806 | 11257 | 4.04% |
| 2024-08-15 | 9.24 | 9.28 | 0.17 | 1.87% | 9.18 | 9.50 | 56703 | 5282 | 1.94% |
| 2024-08-14 | 9.15 | 9.11 | -0.09 | -0.98% | 9.06 | 9.22 | 31552 | 2880 | 1.08% |
| 2024-08-13 | 9.30 | 9.20 | -0.17 | -1.81% | 9.08 | 9.32 | 54122 | 4971 | 1.86% |