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 | 11.17 | 11.22 | 0.09 | 0.81% | 10.98 | 11.41 | 69494 | 7777 | 3.66% |
| 2024-11-20 | 10.95 | 11.13 | 0.19 | 1.74% | 10.82 | 11.23 | 63596 | 7052 | 3.35% |
| 2024-11-19 | 10.67 | 10.94 | 0.35 | 3.31% | 10.49 | 10.94 | 59039 | 6330 | 3.11% |
| 2024-11-18 | 11.20 | 10.59 | -0.61 | -5.45% | 10.47 | 11.40 | 81313 | 8765 | 4.29% |
| 2024-11-15 | 11.46 | 11.20 | -0.30 | -2.61% | 11.20 | 11.81 | 94831 | 10941 | 5.00% |
| 2024-11-14 | 12.18 | 11.50 | -0.76 | -6.20% | 11.47 | 12.26 | 141766 | 16711 | 7.47% |
| 2024-11-13 | 12.00 | 12.26 | 0.27 | 2.25% | 11.77 | 12.50 | 179144 | 21741 | 9.44% |
| 2024-11-12 | 11.98 | 11.99 | 0.01 | 0.08% | 11.68 | 12.60 | 212883 | 25635 | 11.22% |
| 2024-11-11 | 11.20 | 11.98 | 0.81 | 7.25% | 11.15 | 11.99 | 163749 | 19162 | 8.63% |
| 2024-11-08 | 11.27 | 11.17 | 0.06 | 0.54% | 11.13 | 11.42 | 109910 | 12370 | 5.79% |
| 2024-11-07 | 10.58 | 11.11 | 0.44 | 4.12% | 10.51 | 11.21 | 95277 | 10450 | 5.02% |
| 2024-11-06 | 10.72 | 10.67 | 0.02 | 0.19% | 10.56 | 10.85 | 60939 | 6538 | 3.21% |
| 2024-11-05 | 10.46 | 10.65 | 0.25 | 2.40% | 10.38 | 10.70 | 60870 | 6449 | 3.21% |
| 2024-11-04 | 10.17 | 10.40 | 0.34 | 3.38% | 10.10 | 10.40 | 44357 | 4567 | 2.34% |
| 2024-11-01 | 10.82 | 10.06 | -0.77 | -7.11% | 10.04 | 10.82 | 89072 | 9183 | 4.69% |
| 2024-10-31 | 10.73 | 10.83 | 0.15 | 1.40% | 10.59 | 10.93 | 56063 | 6053 | 2.95% |
| 2024-10-30 | 10.72 | 10.68 | -0.10 | -0.93% | 10.52 | 10.86 | 59821 | 6395 | 3.15% |
| 2024-10-29 | 11.15 | 10.78 | -0.38 | -3.41% | 10.75 | 11.23 | 91906 | 10000 | 4.84% |
| 2024-10-28 | 11.19 | 11.16 | -0.08 | -0.71% | 10.91 | 11.20 | 93166 | 10320 | 4.91% |
| 2024-10-25 | 11.13 | 11.24 | 0.03 | 0.27% | 11.13 | 11.41 | 63737 | 7187 | 3.36% |
| 2024-10-24 | 11.17 | 11.21 | 0.03 | 0.27% | 11.06 | 11.30 | 60648 | 6790 | 3.20% |
| 2024-10-23 | 11.40 | 11.18 | -0.25 | -2.19% | 11.13 | 11.58 | 86917 | 9876 | 4.58% |
| 2024-10-22 | 11.60 | 11.43 | -0.16 | -1.38% | 11.28 | 11.60 | 82712 | 9431 | 4.36% |
| 2024-10-21 | 11.42 | 11.59 | 0.34 | 3.02% | 11.25 | 11.66 | 112618 | 12932 | 5.94% |
| 2024-10-18 | 10.90 | 11.25 | 0.32 | 2.93% | 10.87 | 11.54 | 100255 | 11243 | 5.28% |
| 2024-10-17 | 11.05 | 10.93 | -0.01 | -0.09% | 10.91 | 11.27 | 82943 | 9213 | 4.37% |
| 2024-10-16 | 10.66 | 10.94 | 0.18 | 1.67% | 10.58 | 11.08 | 81271 | 8821 | 4.28% |
| 2024-10-15 | 10.88 | 10.76 | -0.14 | -1.28% | 10.63 | 11.27 | 102241 | 11279 | 5.39% |
| 2024-10-14 | 10.46 | 10.90 | 0.44 | 4.21% | 10.30 | 10.90 | 91626 | 9760 | 4.83% |
| 2024-10-11 | 10.90 | 10.46 | -0.52 | -4.74% | 10.29 | 10.93 | 102914 | 10876 | 5.42% |
| 2024-10-10 | 10.95 | 10.98 | 0.10 | 0.92% | 10.79 | 11.40 | 119681 | 13247 | 6.31% |
| 2024-10-09 | 12.12 | 10.88 | -1.86 | -14.60% | 10.85 | 12.12 | 185100 | 21351 | 9.76% |
| 2024-10-08 | 13.35 | 12.74 | 1.43 | 12.64% | 11.55 | 13.36 | 291755 | 36267 | 15.38% |
| 2024-09-30 | 10.39 | 11.31 | 1.31 | 13.10% | 10.21 | 11.65 | 273866 | 29691 | 14.43% |
| 2024-09-27 | 9.65 | 10.00 | 0.42 | 4.38% | 9.56 | 10.17 | 187064 | 18460 | 9.86% |
| 2024-09-26 | 9.26 | 9.58 | 0.20 | 2.13% | 9.11 | 9.63 | 137922 | 12956 | 7.27% |
| 2024-09-25 | 9.28 | 9.38 | 0.10 | 1.08% | 9.25 | 9.64 | 184095 | 17357 | 9.70% |
| 2024-09-24 | 9.31 | 9.28 | -0.15 | -1.59% | 8.91 | 9.45 | 192450 | 17637 | 10.14% |
| 2024-09-23 | 9.53 | 9.43 | 0.36 | 3.97% | 9.21 | 9.89 | 207386 | 19726 | 10.93% |
| 2024-09-20 | 9.15 | 9.07 | 0.07 | 0.78% | 9.05 | 9.59 | 145418 | 13389 | 7.66% |
| 2024-09-19 | 8.55 | 9.00 | 0.54 | 6.38% | 8.44 | 9.03 | 85708 | 7543 | 4.52% |
| 2024-09-18 | 8.55 | 8.46 | -0.02 | -0.24% | 8.25 | 8.64 | 35371 | 2976 | 1.86% |
| 2024-09-13 | 8.87 | 8.48 | -0.32 | -3.64% | 8.47 | 9.06 | 50396 | 4342 | 2.66% |
| 2024-09-12 | 8.82 | 8.80 | 0.00 | 0.00% | 8.68 | 8.89 | 33295 | 2925 | 1.75% |
| 2024-09-11 | 8.90 | 8.90 | -0.06 | -0.67% | 8.76 | 8.98 | 32001 | 2835 | 1.69% |
| 2024-09-10 | 8.85 | 8.96 | 0.12 | 1.36% | 8.60 | 8.96 | 39811 | 3504 | 2.10% |
| 2024-09-09 | 8.64 | 8.84 | 0.07 | 0.80% | 8.60 | 8.86 | 30122 | 2635 | 1.59% |
| 2024-09-06 | 9.06 | 8.77 | -0.27 | -2.99% | 8.70 | 9.07 | 53895 | 4773 | 2.84% |
| 2024-09-05 | 8.84 | 9.04 | 0.20 | 2.26% | 8.84 | 9.13 | 71388 | 6429 | 3.76% |
| 2024-09-04 | 8.88 | 8.84 | -0.07 | -0.79% | 8.75 | 8.92 | 39385 | 3484 | 2.08% |
| 2024-09-03 | 8.64 | 8.91 | 0.18 | 2.06% | 8.64 | 8.95 | 59084 | 5229 | 3.11% |
| 2024-09-02 | 8.84 | 8.73 | -0.08 | -0.91% | 8.70 | 8.94 | 47333 | 4178 | 2.49% |
| 2024-08-30 | 8.45 | 8.81 | 0.45 | 5.38% | 8.40 | 8.93 | 64255 | 5620 | 3.39% |
| 2024-08-29 | 8.21 | 8.36 | 0.06 | 0.72% | 8.13 | 8.44 | 28902 | 2405 | 1.54% |
| 2024-08-28 | 8.23 | 8.30 | 0.03 | 0.36% | 8.16 | 8.34 | 30146 | 2483 | 1.60% |
| 2024-08-27 | 8.59 | 8.27 | -0.36 | -4.17% | 8.21 | 8.62 | 40816 | 3411 | 2.17% |
| 2024-08-26 | 8.62 | 8.63 | -0.01 | -0.12% | 8.44 | 8.74 | 52411 | 4513 | 2.79% |
| 2024-08-23 | 8.38 | 8.64 | 0.26 | 3.10% | 8.26 | 8.75 | 56613 | 4874 | 3.01% |
| 2024-08-22 | 8.90 | 8.38 | -0.22 | -2.56% | 8.32 | 8.90 | 42210 | 3594 | 2.25% |
| 2024-08-21 | 8.59 | 8.60 | 0.07 | 0.82% | 8.48 | 8.74 | 36216 | 3126 | 1.93% |
| 2024-08-20 | 8.95 | 8.53 | -0.26 | -2.96% | 8.50 | 8.97 | 52945 | 4555 | 2.82% |
| 2024-08-19 | 8.77 | 8.79 | 0.01 | 0.11% | 8.70 | 8.87 | 43770 | 3841 | 2.33% |
| 2024-08-16 | 8.61 | 8.78 | 0.07 | 0.80% | 8.61 | 8.86 | 56061 | 4925 | 2.98% |
| 2024-08-15 | 8.48 | 8.71 | 0.21 | 2.47% | 8.41 | 8.77 | 55821 | 4810 | 2.97% |
| 2024-08-14 | 8.37 | 8.50 | 0.11 | 1.31% | 8.37 | 8.61 | 36005 | 3062 | 1.92% |
| 2024-08-13 | 8.22 | 8.39 | 0.10 | 1.21% | 8.19 | 8.39 | 24326 | 2016 | 1.29% |