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 | 11.49 | 11.38 | -0.25 | -2.15% | 11.30 | 11.77 | 101071 | 11602 | 8.41% |
| 2024-11-20 | 11.19 | 11.63 | 0.25 | 2.20% | 11.10 | 11.63 | 128577 | 14698 | 10.71% |
| 2024-11-19 | 11.30 | 11.38 | -0.29 | -2.49% | 10.90 | 11.70 | 124312 | 14050 | 10.35% |
| 2024-11-18 | 12.20 | 11.67 | -0.74 | -5.96% | 11.01 | 12.76 | 189227 | 22400 | 15.75% |
| 2024-11-15 | 11.88 | 12.41 | 0.41 | 3.42% | 11.44 | 13.34 | 259575 | 31893 | 21.61% |
| 2024-11-14 | 11.42 | 12.00 | 0.59 | 5.17% | 11.21 | 12.72 | 192967 | 23041 | 16.07% |
| 2024-11-13 | 11.28 | 11.41 | 0.10 | 0.88% | 11.05 | 11.46 | 62015 | 7001 | 5.16% |
| 2024-11-12 | 11.48 | 11.31 | -0.10 | -0.88% | 11.11 | 11.58 | 82646 | 9438 | 6.88% |
| 2024-11-11 | 11.11 | 11.41 | 0.20 | 1.78% | 11.02 | 11.48 | 74117 | 8397 | 6.17% |
| 2024-11-08 | 11.48 | 11.21 | -0.25 | -2.18% | 11.16 | 11.60 | 86564 | 9807 | 7.21% |
| 2024-11-07 | 11.16 | 11.46 | 0.27 | 2.41% | 10.95 | 11.48 | 100595 | 11404 | 8.38% |
| 2024-11-06 | 11.10 | 11.19 | 0.29 | 2.66% | 10.82 | 11.20 | 93884 | 10398 | 7.82% |
| 2024-11-05 | 10.80 | 10.90 | 0.28 | 2.64% | 10.67 | 11.09 | 65620 | 7175 | 5.46% |
| 2024-11-04 | 10.50 | 10.62 | 0.25 | 2.41% | 10.18 | 10.63 | 50550 | 5272 | 4.21% |
| 2024-11-01 | 11.10 | 10.37 | -0.80 | -7.16% | 10.30 | 11.33 | 100028 | 10680 | 8.33% |
| 2024-10-31 | 10.70 | 11.17 | 0.52 | 4.88% | 10.59 | 11.33 | 107457 | 11910 | 8.95% |
| 2024-10-30 | 10.86 | 10.65 | -0.31 | -2.83% | 10.39 | 10.90 | 83834 | 8882 | 6.98% |
| 2024-10-29 | 11.60 | 10.96 | -0.74 | -6.32% | 10.93 | 11.66 | 127625 | 14350 | 10.63% |
| 2024-10-28 | 11.50 | 11.70 | 0.75 | 6.85% | 11.15 | 11.78 | 140374 | 16240 | 11.69% |
| 2024-10-25 | 10.52 | 10.95 | 0.47 | 4.48% | 10.52 | 10.98 | 100615 | 10913 | 8.38% |
| 2024-10-24 | 10.51 | 10.48 | -0.12 | -1.13% | 10.42 | 10.75 | 63770 | 6733 | 5.31% |
| 2024-10-23 | 10.63 | 10.60 | -0.01 | -0.09% | 10.53 | 10.92 | 66827 | 7150 | 5.56% |
| 2024-10-22 | 10.75 | 10.61 | -0.16 | -1.49% | 10.34 | 10.77 | 74719 | 7889 | 6.22% |
| 2024-10-21 | 10.66 | 10.77 | 0.10 | 0.94% | 10.50 | 10.90 | 94120 | 10078 | 7.84% |
| 2024-10-18 | 10.32 | 10.67 | 0.17 | 1.62% | 10.23 | 10.96 | 105974 | 11185 | 8.82% |
| 2024-10-17 | 11.05 | 10.50 | -0.34 | -3.14% | 10.38 | 11.26 | 92458 | 9925 | 7.70% |
| 2024-10-16 | 10.35 | 10.84 | 0.22 | 2.07% | 10.26 | 10.93 | 84536 | 9066 | 7.04% |
| 2024-10-15 | 10.63 | 10.62 | -0.15 | -1.39% | 10.34 | 10.97 | 98003 | 10505 | 8.16% |
| 2024-10-14 | 10.50 | 10.77 | 0.40 | 3.86% | 10.31 | 10.88 | 111095 | 11826 | 9.25% |
| 2024-10-11 | 11.17 | 10.37 | -0.99 | -8.71% | 10.12 | 11.23 | 141859 | 15059 | 11.81% |
| 2024-10-10 | 10.58 | 11.36 | 1.14 | 11.15% | 10.28 | 11.95 | 196046 | 21777 | 16.32% |
| 2024-10-09 | 11.85 | 10.22 | -2.53 | -19.84% | 10.22 | 11.85 | 184509 | 20455 | 15.36% |
| 2024-10-08 | 13.14 | 12.75 | 1.41 | 12.43% | 11.51 | 13.14 | 253457 | 31255 | 21.10% |
| 2024-09-30 | 10.40 | 11.34 | 1.55 | 15.83% | 9.80 | 11.70 | 243437 | 25763 | 20.27% |
| 2024-09-27 | 9.70 | 9.79 | 0.45 | 4.82% | 9.31 | 9.97 | 206153 | 19864 | 17.16% |
| 2024-09-26 | 9.25 | 9.34 | 0.10 | 1.08% | 8.99 | 9.35 | 161507 | 14815 | 13.45% |
| 2024-09-25 | 9.13 | 9.24 | 0.10 | 1.09% | 9.13 | 10.20 | 240146 | 22616 | 19.99% |
| 2024-09-24 | 8.72 | 9.14 | 0.32 | 3.63% | 8.63 | 9.62 | 259966 | 23883 | 21.64% |
| 2024-09-23 | 8.61 | 8.82 | 0.11 | 1.26% | 8.38 | 8.85 | 146332 | 12579 | 12.18% |
| 2024-09-20 | 8.70 | 8.71 | -0.25 | -2.79% | 8.53 | 8.81 | 173405 | 15026 | 14.44% |
| 2024-09-19 | 8.59 | 8.96 | 0.24 | 2.75% | 8.22 | 9.00 | 231123 | 20038 | 19.24% |
| 2024-09-18 | 9.40 | 8.72 | -1.10 | -11.20% | 8.71 | 9.40 | 301927 | 27243 | 25.14% |
| 2024-09-13 | 8.20 | 9.82 | 1.64 | 20.05% | 8.10 | 9.82 | 223227 | 20830 | 18.59% |
| 2024-09-12 | 7.86 | 8.18 | 0.21 | 2.63% | 7.78 | 8.68 | 151407 | 12466 | 12.61% |
| 2024-09-11 | 8.00 | 7.97 | -0.23 | -2.80% | 7.76 | 8.11 | 121332 | 9567 | 10.10% |
| 2024-09-10 | 7.63 | 8.20 | 0.48 | 6.22% | 7.48 | 9.00 | 169421 | 13980 | 14.11% |
| 2024-09-09 | 7.41 | 7.72 | 0.32 | 4.32% | 7.25 | 7.80 | 46431 | 3524 | 3.87% |
| 2024-09-06 | 7.60 | 7.40 | -0.17 | -2.25% | 7.36 | 7.64 | 18059 | 1348 | 1.50% |
| 2024-09-05 | 7.46 | 7.57 | 0.13 | 1.75% | 7.44 | 7.58 | 15055 | 1132 | 1.25% |
| 2024-09-04 | 7.52 | 7.44 | -0.12 | -1.59% | 7.40 | 7.59 | 21449 | 1605 | 1.79% |
| 2024-09-03 | 7.58 | 7.56 | 0.01 | 0.13% | 7.48 | 7.65 | 20085 | 1516 | 1.67% |
| 2024-09-02 | 7.70 | 7.55 | -0.13 | -1.69% | 7.55 | 7.84 | 28536 | 2187 | 2.38% |
| 2024-08-30 | 7.54 | 7.68 | 0.28 | 3.78% | 7.43 | 7.75 | 37124 | 2827 | 3.09% |
| 2024-08-29 | 7.32 | 7.40 | 0.05 | 0.68% | 7.26 | 7.58 | 32238 | 2381 | 2.68% |
| 2024-08-28 | 7.37 | 7.35 | -0.30 | -3.92% | 7.32 | 7.56 | 49372 | 3659 | 4.11% |
| 2024-08-27 | 7.39 | 7.65 | 0.25 | 3.38% | 7.25 | 7.82 | 75129 | 5696 | 6.25% |
| 2024-08-26 | 7.08 | 7.40 | 0.30 | 4.23% | 7.08 | 7.43 | 34737 | 2547 | 2.89% |
| 2024-08-23 | 7.15 | 7.10 | -0.05 | -0.70% | 6.93 | 7.18 | 25501 | 1805 | 2.12% |
| 2024-08-22 | 7.39 | 7.15 | -0.24 | -3.25% | 7.13 | 7.46 | 20427 | 1483 | 1.70% |
| 2024-08-21 | 7.28 | 7.39 | 0.06 | 0.82% | 7.25 | 7.40 | 18446 | 1355 | 1.53% |
| 2024-08-20 | 7.49 | 7.33 | -0.19 | -2.53% | 7.30 | 7.60 | 24888 | 1846 | 2.07% |
| 2024-08-19 | 7.47 | 7.52 | -0.16 | -2.08% | 7.37 | 7.57 | 40637 | 3040 | 3.38% |
| 2024-08-16 | 7.82 | 7.68 | -0.13 | -1.66% | 7.65 | 7.87 | 29200 | 2254 | 2.43% |
| 2024-08-15 | 7.90 | 7.81 | -0.06 | -0.76% | 7.67 | 7.99 | 32322 | 2515 | 2.69% |
| 2024-08-14 | 7.93 | 7.87 | -0.02 | -0.25% | 7.83 | 8.18 | 47997 | 3829 | 3.99% |
| 2024-08-13 | 7.64 | 7.89 | 0.22 | 2.87% | 7.46 | 7.90 | 39003 | 3032 | 3.24% |