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 | 11.30 | 11.54 | 0.23 | 2.03% | 11.16 | 11.56 | 180914 | 20571 | 13.23% |
| 2024-11-20 | 11.08 | 11.31 | 0.31 | 2.82% | 10.91 | 11.49 | 189673 | 21377 | 13.87% |
| 2024-11-19 | 10.53 | 11.00 | 0.53 | 5.06% | 10.41 | 11.00 | 204416 | 21921 | 14.95% |
| 2024-11-18 | 11.35 | 10.47 | -0.93 | -8.16% | 10.18 | 11.70 | 291407 | 31329 | 21.31% |
| 2024-11-15 | 10.85 | 11.40 | 0.54 | 4.97% | 10.80 | 12.50 | 369634 | 43028 | 27.03% |
| 2024-11-14 | 11.27 | 10.86 | -0.40 | -3.55% | 10.83 | 11.38 | 77191 | 8516 | 5.65% |
| 2024-11-13 | 11.20 | 11.26 | 0.00 | 0.00% | 10.87 | 11.40 | 100601 | 11222 | 7.36% |
| 2024-11-12 | 11.53 | 11.26 | -0.11 | -0.97% | 11.12 | 11.68 | 150646 | 17069 | 11.02% |
| 2024-11-11 | 10.98 | 11.37 | 0.38 | 3.46% | 10.90 | 11.55 | 154256 | 17340 | 11.28% |
| 2024-11-08 | 11.05 | 10.99 | 0.06 | 0.55% | 10.92 | 11.36 | 161277 | 17956 | 11.79% |
| 2024-11-07 | 10.90 | 10.93 | 0.24 | 2.25% | 10.60 | 11.01 | 143432 | 15569 | 10.49% |
| 2024-11-06 | 10.50 | 10.69 | 0.25 | 2.39% | 10.50 | 10.92 | 170190 | 18296 | 12.45% |
| 2024-11-05 | 10.14 | 10.44 | 0.30 | 2.96% | 10.14 | 10.53 | 110429 | 11469 | 8.08% |
| 2024-11-04 | 9.74 | 10.14 | 0.40 | 4.11% | 9.60 | 10.15 | 94804 | 9501 | 6.93% |
| 2024-11-01 | 10.56 | 9.74 | -0.83 | -7.85% | 9.64 | 10.57 | 172331 | 17204 | 12.60% |
| 2024-10-31 | 10.53 | 10.57 | 0.13 | 1.25% | 10.37 | 10.69 | 131744 | 13920 | 9.64% |
| 2024-10-30 | 10.30 | 10.44 | 0.09 | 0.87% | 10.16 | 10.58 | 93224 | 9675 | 6.82% |
| 2024-10-29 | 10.65 | 10.35 | -0.26 | -2.45% | 10.32 | 10.87 | 125375 | 13176 | 9.17% |
| 2024-10-28 | 10.24 | 10.61 | 0.28 | 2.71% | 10.24 | 10.64 | 113632 | 11940 | 8.31% |
| 2024-10-25 | 10.27 | 10.33 | 0.02 | 0.19% | 10.26 | 10.65 | 119420 | 12458 | 8.73% |
| 2024-10-24 | 10.62 | 10.31 | -0.44 | -4.09% | 10.29 | 10.74 | 132323 | 13763 | 9.68% |
| 2024-10-23 | 10.75 | 10.75 | 0.00 | 0.00% | 10.60 | 11.31 | 197989 | 21603 | 14.48% |
| 2024-10-22 | 11.17 | 10.75 | -0.43 | -3.85% | 10.61 | 11.17 | 215636 | 23446 | 15.77% |
| 2024-10-21 | 10.60 | 11.18 | 0.59 | 5.57% | 10.45 | 11.29 | 293510 | 32120 | 21.47% |
| 2024-10-18 | 9.97 | 10.59 | 0.53 | 5.27% | 9.93 | 10.85 | 261171 | 27329 | 19.10% |
| 2024-10-17 | 10.50 | 10.06 | -0.30 | -2.90% | 9.93 | 10.57 | 180867 | 18426 | 13.23% |
| 2024-10-16 | 9.80 | 10.36 | 0.38 | 3.81% | 9.79 | 10.40 | 199839 | 20310 | 14.62% |
| 2024-10-15 | 9.95 | 9.98 | 0.19 | 1.94% | 9.52 | 10.58 | 195685 | 19823 | 14.31% |
| 2024-10-14 | 9.20 | 9.79 | 0.59 | 6.41% | 9.16 | 9.82 | 125846 | 12015 | 9.20% |
| 2024-10-11 | 9.88 | 9.20 | -0.70 | -7.07% | 9.02 | 9.88 | 130279 | 12227 | 9.53% |
| 2024-10-10 | 9.87 | 9.90 | 0.09 | 0.92% | 9.57 | 10.36 | 159638 | 15880 | 11.68% |
| 2024-10-09 | 10.83 | 9.81 | -1.69 | -14.70% | 9.79 | 10.83 | 234683 | 24428 | 17.16% |
| 2024-10-08 | 12.18 | 11.50 | 1.32 | 12.97% | 10.36 | 12.18 | 308164 | 34477 | 22.54% |
| 2024-09-30 | 9.30 | 10.18 | 1.30 | 14.64% | 9.00 | 10.29 | 240754 | 23374 | 17.61% |
| 2024-09-27 | 8.53 | 8.88 | 0.48 | 5.71% | 8.40 | 8.99 | 151894 | 13236 | 11.11% |
| 2024-09-26 | 8.16 | 8.40 | 0.21 | 2.56% | 8.09 | 8.41 | 82311 | 6844 | 6.02% |
| 2024-09-25 | 8.14 | 8.19 | 0.11 | 1.36% | 8.10 | 8.42 | 92277 | 7618 | 6.75% |
| 2024-09-24 | 7.97 | 8.08 | 0.16 | 2.02% | 7.76 | 8.09 | 71331 | 5673 | 5.22% |
| 2024-09-23 | 7.82 | 7.92 | 0.14 | 1.80% | 7.68 | 8.00 | 58087 | 4578 | 4.25% |
| 2024-09-20 | 7.68 | 7.78 | 0.14 | 1.83% | 7.64 | 7.81 | 68472 | 5289 | 5.01% |
| 2024-09-19 | 7.48 | 7.64 | 0.17 | 2.28% | 7.43 | 7.72 | 63937 | 4856 | 4.68% |
| 2024-09-18 | 7.58 | 7.47 | -0.11 | -1.45% | 7.20 | 7.63 | 69763 | 5135 | 5.10% |
| 2024-09-13 | 7.85 | 7.58 | -0.20 | -2.57% | 7.57 | 7.86 | 64901 | 4967 | 4.75% |
| 2024-09-12 | 7.69 | 7.78 | 0.02 | 0.26% | 7.69 | 7.87 | 67491 | 5269 | 4.94% |
| 2024-09-11 | 7.88 | 7.76 | -0.07 | -0.89% | 7.70 | 7.91 | 107224 | 8329 | 7.84% |
| 2024-09-10 | 7.75 | 7.83 | 0.28 | 3.71% | 7.54 | 7.94 | 192835 | 14926 | 14.10% |
| 2024-09-09 | 7.25 | 7.55 | -1.43 | -15.92% | 7.25 | 7.89 | 257627 | 19426 | 18.84% |
| 2024-09-06 | 9.11 | 8.98 | -0.19 | -2.07% | 8.97 | 9.30 | 112565 | 10262 | 8.23% |
| 2024-09-05 | 8.89 | 9.17 | 0.34 | 3.85% | 8.84 | 9.20 | 127213 | 11548 | 9.30% |
| 2024-09-04 | 8.83 | 8.83 | -0.12 | -1.34% | 8.73 | 9.04 | 70402 | 6219 | 5.15% |
| 2024-09-03 | 8.92 | 8.95 | 0.06 | 0.67% | 8.82 | 9.06 | 65014 | 5794 | 4.75% |
| 2024-09-02 | 9.05 | 8.89 | -0.17 | -1.88% | 8.83 | 9.14 | 79368 | 7136 | 5.80% |
| 2024-08-30 | 8.79 | 9.06 | 0.20 | 2.26% | 8.79 | 9.17 | 97363 | 8810 | 7.12% |
| 2024-08-29 | 8.45 | 8.86 | 0.23 | 2.67% | 8.37 | 8.94 | 96860 | 8474 | 7.08% |
| 2024-08-28 | 8.69 | 8.63 | -0.06 | -0.69% | 8.56 | 8.80 | 60921 | 5280 | 4.46% |
| 2024-08-27 | 8.98 | 8.69 | -0.32 | -3.55% | 8.62 | 8.98 | 85537 | 7483 | 6.26% |
| 2024-08-26 | 8.88 | 9.01 | 0.14 | 1.58% | 8.69 | 9.03 | 89368 | 7966 | 6.54% |
| 2024-08-23 | 8.92 | 8.87 | -0.06 | -0.67% | 8.66 | 9.08 | 118397 | 10487 | 8.67% |
| 2024-08-22 | 9.20 | 8.93 | -0.27 | -2.93% | 8.93 | 9.37 | 123628 | 11271 | 9.05% |
| 2024-08-21 | 9.05 | 9.20 | 0.07 | 0.77% | 8.98 | 9.50 | 141776 | 13107 | 10.38% |
| 2024-08-20 | 9.58 | 9.13 | -0.56 | -5.78% | 9.02 | 9.68 | 191113 | 17593 | 14.00% |
| 2024-08-19 | 10.32 | 9.69 | -0.63 | -6.10% | 9.60 | 10.38 | 191092 | 18809 | 13.99% |
| 2024-08-16 | 10.50 | 10.32 | -0.48 | -4.44% | 10.29 | 10.80 | 230669 | 24275 | 16.89% |
| 2024-08-15 | 10.26 | 10.80 | 0.44 | 4.25% | 10.18 | 11.10 | 316464 | 33822 | 23.18% |