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 | 12.02 | 11.90 | -0.13 | -1.08% | 11.64 | 12.29 | 95850 | 11441 | 5.97% |
| 2024-11-20 | 11.02 | 12.03 | 1.00 | 9.07% | 10.99 | 12.45 | 136801 | 16204 | 8.53% |
| 2024-11-19 | 10.68 | 11.03 | 0.38 | 3.57% | 10.55 | 11.03 | 23890 | 2574 | 1.49% |
| 2024-11-18 | 11.02 | 10.65 | -0.35 | -3.18% | 10.51 | 11.17 | 32150 | 3453 | 2.00% |
| 2024-11-15 | 11.20 | 11.00 | -0.21 | -1.87% | 10.96 | 11.42 | 29501 | 3304 | 1.84% |
| 2024-11-14 | 11.50 | 11.21 | -0.33 | -2.86% | 11.14 | 11.62 | 32332 | 3666 | 2.02% |
| 2024-11-13 | 11.50 | 11.54 | 0.00 | 0.00% | 11.20 | 11.72 | 45173 | 5171 | 2.82% |
| 2024-11-12 | 11.59 | 11.54 | -0.14 | -1.20% | 11.34 | 11.85 | 55565 | 6435 | 3.46% |
| 2024-11-11 | 11.36 | 11.68 | 0.29 | 2.55% | 11.23 | 11.78 | 53180 | 6134 | 3.31% |
| 2024-11-08 | 12.00 | 11.39 | -0.42 | -3.56% | 11.31 | 12.02 | 84124 | 9730 | 5.24% |
| 2024-11-07 | 11.20 | 11.81 | 0.52 | 4.61% | 11.11 | 11.81 | 108295 | 12490 | 6.75% |
| 2024-11-06 | 10.88 | 11.29 | 0.47 | 4.34% | 10.63 | 11.69 | 94780 | 10661 | 5.91% |
| 2024-11-05 | 10.71 | 10.82 | 0.24 | 2.27% | 10.54 | 10.96 | 37303 | 4000 | 2.33% |
| 2024-11-04 | 10.43 | 10.58 | 0.21 | 2.03% | 10.23 | 10.63 | 21701 | 2272 | 1.35% |
| 2024-11-01 | 11.06 | 10.37 | -0.65 | -5.90% | 10.30 | 11.18 | 43682 | 4623 | 2.72% |
| 2024-10-31 | 10.76 | 11.02 | 0.43 | 4.06% | 10.70 | 11.10 | 32647 | 3577 | 2.03% |
| 2024-10-30 | 10.79 | 10.59 | -0.20 | -1.85% | 10.44 | 10.85 | 24468 | 2609 | 1.53% |
| 2024-10-29 | 11.39 | 10.79 | -0.60 | -5.27% | 10.75 | 11.69 | 41001 | 4521 | 2.56% |
| 2024-10-28 | 11.21 | 11.39 | 0.36 | 3.26% | 11.04 | 11.40 | 29200 | 3289 | 1.82% |
| 2024-10-25 | 10.73 | 11.03 | 0.35 | 3.28% | 10.73 | 11.12 | 26567 | 2915 | 1.66% |
| 2024-10-24 | 10.85 | 10.68 | -0.16 | -1.48% | 10.60 | 10.90 | 22372 | 2396 | 1.39% |
| 2024-10-23 | 10.87 | 10.84 | -0.09 | -0.82% | 10.75 | 11.09 | 31467 | 3441 | 1.96% |
| 2024-10-22 | 10.83 | 10.93 | 0.18 | 1.67% | 10.60 | 10.94 | 30651 | 3309 | 1.91% |
| 2024-10-21 | 10.53 | 10.75 | 0.35 | 3.37% | 10.40 | 10.88 | 40335 | 4292 | 2.51% |
| 2024-10-18 | 10.35 | 10.40 | 0.20 | 1.96% | 10.15 | 10.61 | 31489 | 3277 | 1.96% |
| 2024-10-17 | 10.52 | 10.20 | -0.16 | -1.54% | 10.15 | 10.68 | 27795 | 2889 | 1.73% |
| 2024-10-16 | 10.30 | 10.36 | 0.04 | 0.39% | 10.19 | 10.49 | 22941 | 2377 | 1.43% |
| 2024-10-15 | 10.51 | 10.32 | -0.19 | -1.81% | 10.27 | 10.75 | 31254 | 3292 | 1.95% |
| 2024-10-14 | 10.20 | 10.51 | 0.51 | 5.10% | 10.00 | 10.65 | 39871 | 4109 | 2.49% |
| 2024-10-11 | 10.61 | 10.00 | -0.59 | -5.57% | 9.89 | 10.61 | 38619 | 3940 | 2.41% |
| 2024-10-10 | 10.56 | 10.59 | 0.23 | 2.22% | 10.36 | 10.93 | 41669 | 4450 | 2.60% |
| 2024-10-09 | 11.60 | 10.36 | -1.54 | -12.94% | 10.36 | 11.61 | 63127 | 6924 | 3.93% |
| 2024-10-08 | 12.81 | 11.90 | 1.11 | 10.29% | 11.30 | 12.81 | 88372 | 10505 | 5.51% |
| 2024-09-30 | 9.70 | 10.79 | 1.47 | 15.77% | 9.61 | 11.00 | 73314 | 7513 | 4.57% |
| 2024-09-27 | 9.04 | 9.32 | 0.48 | 5.43% | 8.94 | 9.43 | 36038 | 3309 | 2.25% |
| 2024-09-26 | 8.61 | 8.84 | 0.19 | 2.20% | 8.61 | 8.85 | 18766 | 1643 | 1.17% |
| 2024-09-25 | 8.58 | 8.65 | 0.18 | 2.13% | 8.55 | 8.79 | 23219 | 2016 | 1.45% |
| 2024-09-24 | 8.21 | 8.47 | 0.31 | 3.80% | 8.16 | 8.47 | 21333 | 1779 | 1.33% |
| 2024-09-23 | 8.12 | 8.16 | 0.06 | 0.74% | 7.98 | 8.21 | 11794 | 958 | 0.74% |
| 2024-09-20 | 8.23 | 8.10 | -0.09 | -1.10% | 8.03 | 8.23 | 13264 | 1073 | 0.83% |
| 2024-09-19 | 7.91 | 8.19 | 0.34 | 4.33% | 7.86 | 8.25 | 23705 | 1919 | 1.48% |
| 2024-09-18 | 8.12 | 7.85 | -0.24 | -2.97% | 7.72 | 8.16 | 19185 | 1505 | 1.20% |
| 2024-09-13 | 8.45 | 8.09 | -0.37 | -4.37% | 8.08 | 8.50 | 19467 | 1600 | 1.21% |
| 2024-09-12 | 8.55 | 8.46 | -0.05 | -0.59% | 8.46 | 8.65 | 18013 | 1546 | 1.12% |
| 2024-09-11 | 8.56 | 8.51 | -0.07 | -0.82% | 8.47 | 8.63 | 9918 | 847 | 0.62% |
| 2024-09-10 | 8.42 | 8.58 | 0.15 | 1.78% | 8.34 | 8.58 | 15920 | 1350 | 0.99% |
| 2024-09-09 | 8.50 | 8.43 | -0.15 | -1.75% | 8.35 | 8.59 | 15203 | 1286 | 0.95% |
| 2024-09-06 | 8.66 | 8.58 | -0.09 | -1.04% | 8.48 | 8.80 | 17826 | 1535 | 1.11% |
| 2024-09-05 | 8.44 | 8.67 | 0.23 | 2.73% | 8.44 | 8.68 | 15525 | 1331 | 0.97% |
| 2024-09-04 | 8.42 | 8.44 | -0.05 | -0.59% | 8.36 | 8.53 | 11929 | 1007 | 0.74% |
| 2024-09-03 | 8.46 | 8.49 | -0.03 | -0.35% | 8.37 | 8.57 | 15628 | 1323 | 0.97% |
| 2024-09-02 | 8.66 | 8.52 | -0.17 | -1.96% | 8.51 | 8.82 | 20160 | 1745 | 1.26% |
| 2024-08-30 | 8.56 | 8.69 | 0.12 | 1.40% | 8.44 | 8.79 | 17355 | 1504 | 1.08% |
| 2024-08-29 | 8.47 | 8.57 | 0.13 | 1.54% | 8.33 | 8.60 | 13810 | 1174 | 0.86% |
| 2024-08-28 | 8.23 | 8.44 | 0.19 | 2.30% | 8.10 | 8.51 | 18490 | 1547 | 1.15% |
| 2024-08-27 | 8.40 | 8.25 | -0.20 | -2.37% | 8.17 | 8.49 | 18598 | 1548 | 1.16% |
| 2024-08-26 | 8.23 | 8.45 | 0.16 | 1.93% | 8.23 | 8.48 | 17264 | 1449 | 1.08% |
| 2024-08-23 | 8.34 | 8.29 | -0.14 | -1.66% | 8.16 | 8.45 | 18346 | 1520 | 1.14% |
| 2024-08-22 | 8.49 | 8.43 | -0.06 | -0.71% | 8.31 | 8.64 | 19072 | 1612 | 1.19% |
| 2024-08-21 | 8.50 | 8.49 | -0.02 | -0.24% | 8.37 | 8.65 | 15139 | 1290 | 0.94% |
| 2024-08-20 | 8.69 | 8.51 | -0.18 | -2.07% | 8.46 | 8.79 | 21049 | 1811 | 1.31% |
| 2024-08-19 | 8.72 | 8.69 | -0.06 | -0.69% | 8.58 | 8.82 | 16485 | 1436 | 1.03% |
| 2024-08-16 | 8.96 | 8.75 | -0.23 | -2.56% | 8.68 | 9.03 | 26160 | 2302 | 1.63% |
| 2024-08-15 | 8.99 | 8.98 | -0.05 | -0.55% | 8.84 | 9.12 | 24712 | 2223 | 1.54% |
| 2024-08-14 | 8.96 | 9.03 | 0.06 | 0.67% | 8.96 | 9.23 | 31346 | 2849 | 1.95% |
| 2024-08-13 | 8.88 | 8.97 | -0.05 | -0.55% | 8.62 | 9.10 | 53241 | 4720 | 3.32% |