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 | 11.80 | 11.94 | 0.09 | 0.76% | 11.70 | 12.25 | 82836 | 9927 | 4.88% |
| 2024-11-20 | 11.63 | 11.85 | 0.15 | 1.28% | 11.59 | 12.09 | 95537 | 11322 | 5.63% |
| 2024-11-19 | 11.03 | 11.70 | 0.65 | 5.88% | 11.00 | 11.70 | 74494 | 8448 | 4.39% |
| 2024-11-18 | 11.10 | 11.05 | -0.01 | -0.09% | 10.68 | 11.21 | 57365 | 6275 | 3.38% |
| 2024-11-15 | 11.40 | 11.06 | -0.24 | -2.12% | 11.02 | 11.42 | 63993 | 7194 | 3.77% |
| 2024-11-14 | 11.56 | 11.30 | -0.31 | -2.67% | 11.25 | 11.66 | 58950 | 6723 | 3.47% |
| 2024-11-13 | 11.68 | 11.61 | -0.21 | -1.78% | 11.31 | 11.87 | 83482 | 9659 | 4.92% |
| 2024-11-12 | 12.42 | 11.82 | -0.59 | -4.75% | 11.65 | 12.42 | 133982 | 16114 | 7.90% |
| 2024-11-11 | 12.01 | 12.41 | 0.35 | 2.90% | 12.01 | 12.53 | 120686 | 14865 | 7.11% |
| 2024-11-08 | 12.24 | 12.06 | -0.43 | -3.44% | 11.98 | 12.39 | 160710 | 19545 | 9.47% |
| 2024-11-07 | 11.41 | 12.49 | 0.96 | 8.33% | 11.15 | 13.05 | 245507 | 29479 | 14.47% |
| 2024-11-06 | 11.27 | 11.53 | 0.25 | 2.22% | 11.20 | 11.80 | 155395 | 17883 | 9.16% |
| 2024-11-05 | 11.14 | 11.28 | 0.13 | 1.17% | 11.04 | 11.37 | 117952 | 13215 | 6.95% |
| 2024-11-04 | 10.50 | 11.15 | 0.47 | 4.40% | 10.36 | 11.32 | 127232 | 13955 | 7.50% |
| 2024-11-01 | 11.20 | 10.68 | -0.21 | -1.93% | 10.62 | 11.58 | 168485 | 18696 | 9.93% |
| 2024-10-31 | 10.94 | 10.89 | 0.01 | 0.09% | 10.80 | 11.42 | 143777 | 15973 | 8.47% |
| 2024-10-30 | 10.50 | 10.88 | 0.33 | 3.13% | 10.50 | 11.05 | 124883 | 13496 | 7.36% |
| 2024-10-29 | 10.68 | 10.55 | -0.14 | -1.31% | 10.38 | 11.08 | 110731 | 11834 | 6.53% |
| 2024-10-28 | 10.36 | 10.69 | 0.30 | 2.89% | 10.35 | 10.72 | 94865 | 10059 | 5.59% |
| 2024-10-25 | 10.37 | 10.39 | -0.06 | -0.57% | 10.23 | 10.49 | 105505 | 10961 | 6.22% |
| 2024-10-24 | 10.55 | 10.45 | 0.08 | 0.77% | 10.25 | 10.75 | 134168 | 14076 | 7.91% |
| 2024-10-23 | 10.33 | 10.37 | 0.09 | 0.88% | 10.10 | 10.59 | 108349 | 11157 | 6.39% |
| 2024-10-22 | 10.38 | 10.28 | -0.15 | -1.44% | 10.09 | 10.44 | 79541 | 8164 | 4.69% |
| 2024-10-21 | 10.25 | 10.43 | 0.33 | 3.27% | 10.11 | 10.82 | 130378 | 13589 | 7.68% |
| 2024-10-18 | 9.78 | 10.10 | 0.35 | 3.59% | 9.68 | 10.26 | 101752 | 10189 | 6.00% |
| 2024-10-17 | 9.59 | 9.75 | 0.23 | 2.42% | 9.59 | 9.92 | 79073 | 7728 | 4.66% |
| 2024-10-16 | 9.41 | 9.52 | -0.06 | -0.63% | 9.40 | 9.69 | 53303 | 5088 | 3.14% |
| 2024-10-15 | 9.70 | 9.58 | -0.16 | -1.64% | 9.55 | 9.95 | 75823 | 7399 | 4.47% |
| 2024-10-14 | 9.42 | 9.74 | 0.29 | 3.07% | 9.32 | 9.88 | 78893 | 7599 | 4.65% |
| 2024-10-11 | 10.08 | 9.45 | -0.54 | -5.41% | 9.31 | 10.08 | 86502 | 8277 | 5.10% |
| 2024-10-10 | 9.93 | 9.99 | 0.07 | 0.71% | 9.76 | 10.29 | 99310 | 9972 | 5.85% |
| 2024-10-09 | 10.98 | 9.92 | -1.60 | -13.89% | 9.85 | 11.05 | 163735 | 17136 | 9.65% |
| 2024-10-08 | 11.98 | 11.52 | 1.22 | 11.84% | 10.50 | 11.98 | 252431 | 28275 | 14.88% |
| 2024-09-30 | 9.20 | 10.30 | 1.42 | 15.99% | 9.02 | 10.50 | 243067 | 23464 | 14.33% |
| 2024-09-27 | 8.47 | 8.88 | 0.46 | 5.46% | 8.39 | 9.07 | 122082 | 10623 | 7.20% |
| 2024-09-26 | 8.20 | 8.42 | 0.20 | 2.43% | 8.11 | 8.43 | 69074 | 5723 | 4.07% |
| 2024-09-25 | 8.11 | 8.22 | 0.14 | 1.73% | 8.11 | 8.58 | 83631 | 6949 | 4.93% |
| 2024-09-24 | 7.89 | 8.08 | 0.22 | 2.80% | 7.75 | 8.08 | 53262 | 4240 | 3.14% |
| 2024-09-23 | 7.90 | 7.86 | -0.08 | -1.01% | 7.79 | 7.95 | 37980 | 2985 | 2.24% |
| 2024-09-20 | 8.17 | 7.94 | -0.25 | -3.05% | 7.90 | 8.19 | 57283 | 4588 | 3.38% |
| 2024-09-19 | 8.17 | 8.19 | 0.08 | 0.99% | 7.86 | 8.33 | 63276 | 5134 | 3.73% |
| 2024-09-18 | 8.59 | 8.11 | -0.54 | -6.24% | 8.03 | 8.59 | 86734 | 7129 | 5.11% |
| 2024-09-13 | 8.56 | 8.65 | 0.09 | 1.05% | 8.47 | 8.72 | 64739 | 5574 | 3.82% |
| 2024-09-12 | 8.54 | 8.56 | -0.11 | -1.27% | 8.51 | 8.88 | 70068 | 6042 | 4.13% |
| 2024-09-11 | 8.80 | 8.67 | -0.26 | -2.91% | 8.65 | 9.12 | 77537 | 6867 | 4.57% |
| 2024-09-10 | 9.08 | 8.93 | -0.20 | -2.19% | 8.74 | 9.08 | 93570 | 8315 | 5.51% |
| 2024-09-09 | 9.08 | 9.13 | 0.03 | 0.33% | 8.85 | 9.20 | 127890 | 11580 | 7.54% |
| 2024-09-06 | 8.70 | 9.10 | 0.41 | 4.72% | 8.53 | 9.67 | 201354 | 18340 | 11.87% |
| 2024-09-05 | 8.90 | 8.69 | -0.29 | -3.23% | 8.69 | 8.94 | 85478 | 7506 | 5.04% |
| 2024-09-04 | 8.77 | 8.98 | 0.14 | 1.58% | 8.50 | 9.03 | 110808 | 9731 | 6.53% |
| 2024-09-03 | 8.79 | 8.84 | -0.05 | -0.56% | 8.65 | 8.94 | 103087 | 9061 | 6.08% |
| 2024-09-02 | 8.93 | 8.89 | -0.11 | -1.22% | 8.84 | 9.25 | 137608 | 12454 | 8.11% |
| 2024-08-30 | 9.22 | 9.00 | -0.06 | -0.66% | 8.93 | 9.35 | 202271 | 18473 | 11.92% |
| 2024-08-29 | 8.81 | 9.06 | 0.21 | 2.37% | 8.78 | 9.30 | 149031 | 13501 | 8.78% |
| 2024-08-28 | 8.67 | 8.85 | -0.10 | -1.12% | 8.50 | 9.09 | 133770 | 11793 | 7.88% |
| 2024-08-27 | 8.90 | 8.95 | 0.20 | 2.29% | 8.50 | 9.09 | 183706 | 16228 | 10.81% |
| 2024-08-26 | 8.45 | 8.75 | 0.34 | 4.04% | 8.30 | 8.76 | 117095 | 10056 | 6.89% |
| 2024-08-23 | 8.40 | 8.41 | -0.04 | -0.47% | 8.03 | 8.49 | 73540 | 6097 | 4.33% |
| 2024-08-22 | 8.40 | 8.45 | 0.04 | 0.48% | 8.21 | 8.62 | 85275 | 7158 | 5.02% |
| 2024-08-21 | 8.64 | 8.41 | -0.29 | -3.33% | 8.38 | 8.75 | 99256 | 8470 | 5.84% |
| 2024-08-20 | 8.42 | 8.70 | 0.21 | 2.47% | 8.35 | 8.78 | 133994 | 11529 | 7.89% |
| 2024-08-19 | 8.35 | 8.49 | 0.12 | 1.43% | 8.20 | 8.54 | 95611 | 8079 | 5.63% |
| 2024-08-16 | 8.62 | 8.37 | -0.21 | -2.45% | 8.34 | 8.67 | 109949 | 9279 | 6.47% |
| 2024-08-15 | 8.58 | 8.58 | -0.15 | -1.72% | 8.31 | 8.73 | 138674 | 11821 | 8.16% |
| 2024-08-14 | 8.58 | 8.73 | -0.17 | -1.91% | 8.58 | 9.32 | 174719 | 15328 | 10.28% |
| 2024-08-13 | 8.55 | 8.90 | 0.70 | 8.54% | 8.51 | 9.80 | 241924 | 21904 | 14.24% |