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 | 11.22 | 11.22 | -0.05 | -0.44% | 11.11 | 11.43 | 59248 | 6685 | 2.81% |
| 2024-11-20 | 11.15 | 11.27 | 0.12 | 1.08% | 11.06 | 11.32 | 59315 | 6653 | 2.81% |
| 2024-11-19 | 10.80 | 11.15 | 0.39 | 3.62% | 10.66 | 11.15 | 53938 | 5880 | 2.56% |
| 2024-11-18 | 11.16 | 10.76 | -0.27 | -2.45% | 10.61 | 11.29 | 75583 | 8224 | 3.58% |
| 2024-11-15 | 11.29 | 11.03 | -0.26 | -2.30% | 11.03 | 11.48 | 59282 | 6686 | 2.81% |
| 2024-11-14 | 11.79 | 11.29 | -0.53 | -4.48% | 11.28 | 11.85 | 72443 | 8342 | 3.44% |
| 2024-11-13 | 11.68 | 11.82 | -0.12 | -1.01% | 11.50 | 12.19 | 109915 | 13001 | 5.21% |
| 2024-11-12 | 11.89 | 11.94 | 0.11 | 0.93% | 11.79 | 12.45 | 167380 | 20289 | 7.94% |
| 2024-11-11 | 11.24 | 11.83 | 0.57 | 5.06% | 11.20 | 11.96 | 117585 | 13734 | 5.58% |
| 2024-11-08 | 11.68 | 11.26 | -0.28 | -2.43% | 11.23 | 11.86 | 102350 | 11705 | 4.85% |
| 2024-11-07 | 11.08 | 11.54 | 0.43 | 3.87% | 10.92 | 11.68 | 118818 | 13564 | 5.63% |
| 2024-11-06 | 10.70 | 11.11 | 0.49 | 4.61% | 10.70 | 11.56 | 141410 | 15709 | 6.71% |
| 2024-11-05 | 10.33 | 10.62 | 0.29 | 2.81% | 10.33 | 10.70 | 70170 | 7399 | 3.33% |
| 2024-11-04 | 10.05 | 10.33 | 0.20 | 1.97% | 9.94 | 10.35 | 59144 | 6049 | 2.80% |
| 2024-11-01 | 10.52 | 10.13 | -0.37 | -3.52% | 10.08 | 11.13 | 100180 | 10444 | 4.75% |
| 2024-10-31 | 10.44 | 10.50 | 0.06 | 0.57% | 10.33 | 10.70 | 64747 | 6825 | 3.07% |
| 2024-10-30 | 10.66 | 10.44 | -0.38 | -3.51% | 10.34 | 10.72 | 94625 | 9924 | 4.49% |
| 2024-10-29 | 11.36 | 10.82 | -0.53 | -4.67% | 10.80 | 11.50 | 93404 | 10360 | 4.43% |
| 2024-10-28 | 11.26 | 11.35 | 0.24 | 2.16% | 11.08 | 11.44 | 89313 | 10030 | 4.24% |
| 2024-10-25 | 10.66 | 11.11 | 0.45 | 4.22% | 10.66 | 11.12 | 92794 | 10201 | 4.40% |
| 2024-10-24 | 10.78 | 10.66 | -0.22 | -2.02% | 10.59 | 10.88 | 64073 | 6854 | 3.04% |
| 2024-10-23 | 10.97 | 10.88 | -0.08 | -0.73% | 10.85 | 11.16 | 83421 | 9176 | 3.96% |
| 2024-10-22 | 11.00 | 10.96 | 0.02 | 0.18% | 10.78 | 11.11 | 72030 | 7888 | 3.42% |
| 2024-10-21 | 10.90 | 10.94 | 0.12 | 1.11% | 10.81 | 11.10 | 78210 | 8570 | 3.71% |
| 2024-10-18 | 10.61 | 10.82 | 0.25 | 2.37% | 10.44 | 11.06 | 87529 | 9400 | 4.15% |
| 2024-10-17 | 10.95 | 10.57 | -0.29 | -2.67% | 10.53 | 11.05 | 70804 | 7664 | 3.36% |
| 2024-10-16 | 10.46 | 10.86 | 0.23 | 2.16% | 10.46 | 11.16 | 79512 | 8612 | 3.77% |
| 2024-10-15 | 10.84 | 10.63 | -0.33 | -3.01% | 10.58 | 11.06 | 62211 | 6742 | 2.95% |
| 2024-10-14 | 10.85 | 10.96 | 0.30 | 2.81% | 10.40 | 11.03 | 83080 | 8952 | 3.94% |
| 2024-10-11 | 11.31 | 10.66 | -0.71 | -6.24% | 10.45 | 11.48 | 93569 | 10154 | 4.44% |
| 2024-10-10 | 11.51 | 11.37 | 0.07 | 0.62% | 10.90 | 11.80 | 133844 | 15246 | 6.35% |
| 2024-10-09 | 12.61 | 11.30 | -2.01 | -15.10% | 11.30 | 12.67 | 187973 | 22592 | 8.91% |
| 2024-10-08 | 13.89 | 13.31 | 1.67 | 14.35% | 11.91 | 13.89 | 239356 | 31035 | 11.35% |
| 2024-09-30 | 10.30 | 11.64 | 1.87 | 19.14% | 10.16 | 11.65 | 240864 | 26291 | 11.42% |
| 2024-09-27 | 9.36 | 9.77 | 0.60 | 6.54% | 9.23 | 10.23 | 141860 | 13664 | 6.73% |
| 2024-09-26 | 8.65 | 9.17 | 0.52 | 6.01% | 8.65 | 9.20 | 96186 | 8601 | 4.56% |
| 2024-09-25 | 8.66 | 8.65 | 0.08 | 0.93% | 8.60 | 8.84 | 79903 | 6968 | 3.79% |
| 2024-09-24 | 8.10 | 8.57 | 0.55 | 6.86% | 8.05 | 8.64 | 81436 | 6811 | 3.86% |
| 2024-09-23 | 8.03 | 8.02 | -0.05 | -0.62% | 7.96 | 8.16 | 30021 | 2415 | 1.42% |
| 2024-09-20 | 8.24 | 8.07 | -0.17 | -2.06% | 8.02 | 8.28 | 41789 | 3390 | 1.98% |
| 2024-09-19 | 7.99 | 8.24 | 0.40 | 5.10% | 7.82 | 8.28 | 69791 | 5663 | 3.31% |
| 2024-09-18 | 8.01 | 7.84 | -0.18 | -2.24% | 7.71 | 8.07 | 47009 | 3685 | 2.23% |
| 2024-09-13 | 8.45 | 8.02 | -0.40 | -4.75% | 8.02 | 8.54 | 69573 | 5698 | 3.30% |
| 2024-09-12 | 8.44 | 8.42 | 0.00 | 0.00% | 8.41 | 8.63 | 41853 | 3558 | 1.99% |
| 2024-09-11 | 8.48 | 8.42 | -0.07 | -0.82% | 8.38 | 8.62 | 43560 | 3695 | 2.07% |
| 2024-09-10 | 8.50 | 8.49 | 0.03 | 0.35% | 8.31 | 8.58 | 42895 | 3616 | 2.03% |
| 2024-09-09 | 8.48 | 8.46 | -0.07 | -0.82% | 8.36 | 8.55 | 45882 | 3879 | 2.18% |
| 2024-09-06 | 8.81 | 8.53 | -0.28 | -3.18% | 8.48 | 8.88 | 69433 | 5993 | 3.29% |
| 2024-09-05 | 8.70 | 8.81 | 0.07 | 0.80% | 8.69 | 8.89 | 71808 | 6325 | 3.41% |
| 2024-09-04 | 8.74 | 8.74 | -0.01 | -0.11% | 8.66 | 8.97 | 84386 | 7436 | 4.00% |
| 2024-09-03 | 8.60 | 8.75 | 0.09 | 1.04% | 8.60 | 8.94 | 85579 | 7491 | 4.06% |
| 2024-09-02 | 8.98 | 8.66 | -0.42 | -4.63% | 8.64 | 9.04 | 130953 | 11532 | 6.21% |
| 2024-08-30 | 8.80 | 9.08 | 0.20 | 2.25% | 8.66 | 9.28 | 216025 | 19340 | 10.25% |
| 2024-08-29 | 8.82 | 8.88 | -0.06 | -0.67% | 8.56 | 9.05 | 189018 | 16626 | 8.97% |
| 2024-08-28 | 9.25 | 8.94 | -0.34 | -3.66% | 8.50 | 9.57 | 293578 | 25929 | 13.92% |
| 2024-08-27 | 7.62 | 9.28 | 1.55 | 20.05% | 7.53 | 9.28 | 199134 | 17204 | 9.45% |
| 2024-08-26 | 7.33 | 7.73 | 0.41 | 5.60% | 7.33 | 7.87 | 68548 | 5272 | 3.25% |
| 2024-08-23 | 7.52 | 7.32 | -0.21 | -2.79% | 7.29 | 7.58 | 44843 | 3308 | 2.13% |
| 2024-08-22 | 7.73 | 7.53 | -0.19 | -2.46% | 7.48 | 7.81 | 38261 | 2912 | 1.81% |
| 2024-08-21 | 7.69 | 7.72 | 0.00 | 0.00% | 7.64 | 7.81 | 24239 | 1877 | 1.15% |
| 2024-08-20 | 7.95 | 7.72 | -0.18 | -2.28% | 7.70 | 8.06 | 36006 | 2830 | 1.71% |
| 2024-08-19 | 8.00 | 7.90 | -0.11 | -1.37% | 7.86 | 8.06 | 30812 | 2448 | 1.46% |
| 2024-08-16 | 8.23 | 8.01 | -0.25 | -3.03% | 8.01 | 8.32 | 42035 | 3418 | 1.99% |
| 2024-08-15 | 8.29 | 8.26 | -0.07 | -0.84% | 8.10 | 8.36 | 39210 | 3231 | 1.86% |