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 | 11.61 | 11.50 | -0.10 | -0.86% | 11.36 | 11.82 | 25967 | 2992 | 0.72% |
| 2024-11-20 | 11.39 | 11.60 | 0.23 | 2.02% | 11.30 | 11.74 | 28207 | 3245 | 0.78% |
| 2024-11-19 | 10.97 | 11.37 | 0.38 | 3.46% | 10.97 | 11.40 | 32676 | 3647 | 0.91% |
| 2024-11-18 | 11.41 | 10.99 | -0.21 | -1.88% | 10.92 | 11.61 | 53434 | 5977 | 1.48% |
| 2024-11-15 | 11.70 | 11.20 | -0.56 | -4.76% | 11.20 | 11.88 | 41647 | 4810 | 1.16% |
| 2024-11-14 | 11.83 | 11.76 | -0.13 | -1.09% | 11.70 | 12.40 | 44591 | 5324 | 1.24% |
| 2024-11-13 | 11.69 | 11.89 | 0.20 | 1.71% | 11.51 | 11.95 | 42188 | 4949 | 1.17% |
| 2024-11-12 | 12.07 | 11.69 | -0.45 | -3.71% | 11.56 | 12.28 | 51224 | 6080 | 1.42% |
| 2024-11-11 | 11.79 | 12.14 | 0.24 | 2.02% | 11.56 | 12.16 | 69056 | 8199 | 1.92% |
| 2024-11-08 | 11.75 | 11.90 | 0.36 | 3.12% | 11.75 | 12.81 | 116978 | 14263 | 3.25% |
| 2024-11-07 | 11.48 | 11.54 | 0.03 | 0.26% | 11.11 | 11.66 | 87758 | 10055 | 2.44% |
| 2024-11-06 | 11.00 | 11.51 | 0.83 | 7.77% | 10.91 | 12.08 | 157280 | 17948 | 4.37% |
| 2024-11-05 | 10.24 | 10.68 | 0.45 | 4.40% | 10.15 | 10.83 | 85164 | 9012 | 2.37% |
| 2024-11-04 | 10.09 | 10.23 | 0.31 | 3.13% | 9.96 | 10.29 | 39399 | 4003 | 1.09% |
| 2024-11-01 | 10.43 | 9.92 | -0.49 | -4.71% | 9.92 | 10.43 | 54742 | 5525 | 1.52% |
| 2024-10-31 | 10.20 | 10.41 | 0.23 | 2.26% | 9.90 | 10.54 | 49829 | 5145 | 1.38% |
| 2024-10-30 | 10.28 | 10.18 | -0.08 | -0.78% | 10.04 | 10.40 | 40449 | 4116 | 1.12% |
| 2024-10-29 | 10.23 | 10.26 | 0.02 | 0.20% | 10.16 | 10.70 | 67355 | 6999 | 1.87% |
| 2024-10-28 | 10.00 | 10.24 | 0.32 | 3.23% | 9.95 | 10.29 | 54656 | 5570 | 1.52% |
| 2024-10-25 | 9.75 | 9.92 | 0.21 | 2.16% | 9.64 | 9.96 | 39037 | 3853 | 1.08% |
| 2024-10-24 | 9.79 | 9.71 | -0.09 | -0.92% | 9.69 | 9.88 | 37945 | 3707 | 1.05% |
| 2024-10-23 | 9.91 | 9.80 | -0.09 | -0.91% | 9.78 | 10.08 | 47699 | 4728 | 1.32% |
| 2024-10-22 | 9.77 | 9.89 | 0.11 | 1.12% | 9.68 | 10.03 | 44229 | 4363 | 1.23% |
| 2024-10-21 | 9.87 | 9.78 | 0.02 | 0.20% | 9.69 | 10.09 | 72762 | 7202 | 2.02% |
| 2024-10-18 | 9.49 | 9.76 | 0.22 | 2.31% | 9.45 | 9.93 | 66215 | 6438 | 1.84% |
| 2024-10-17 | 9.50 | 9.54 | 0.04 | 0.42% | 9.49 | 9.74 | 55897 | 5370 | 1.55% |
| 2024-10-16 | 9.22 | 9.50 | 0.14 | 1.50% | 9.22 | 9.59 | 43898 | 4112 | 1.22% |
| 2024-10-15 | 9.45 | 9.36 | -0.08 | -0.85% | 9.28 | 9.72 | 51380 | 4866 | 1.43% |
| 2024-10-14 | 8.95 | 9.44 | 0.51 | 5.71% | 8.94 | 9.52 | 69040 | 6395 | 1.92% |
| 2024-10-11 | 9.10 | 8.93 | -0.18 | -1.98% | 8.77 | 9.18 | 57864 | 5188 | 1.61% |
| 2024-10-10 | 8.94 | 9.11 | 0.30 | 3.41% | 8.72 | 9.25 | 75690 | 6859 | 2.10% |
| 2024-10-09 | 9.71 | 8.81 | -1.39 | -13.63% | 8.81 | 9.75 | 132564 | 12338 | 3.68% |
| 2024-10-08 | 10.93 | 10.20 | 0.75 | 7.94% | 9.68 | 11.00 | 197021 | 20193 | 5.47% |
| 2024-09-30 | 8.68 | 9.45 | 1.05 | 12.50% | 8.36 | 9.67 | 175594 | 15698 | 4.88% |
| 2024-09-27 | 7.92 | 8.40 | 0.57 | 7.28% | 7.85 | 8.40 | 84237 | 6812 | 2.34% |
| 2024-09-26 | 7.59 | 7.83 | 0.20 | 2.62% | 7.51 | 7.85 | 47374 | 3669 | 1.32% |
| 2024-09-25 | 7.56 | 7.63 | 0.13 | 1.73% | 7.51 | 7.74 | 49762 | 3817 | 1.38% |
| 2024-09-24 | 7.26 | 7.50 | 0.24 | 3.31% | 7.26 | 7.50 | 39381 | 2919 | 1.09% |
| 2024-09-23 | 7.35 | 7.26 | -0.04 | -0.55% | 7.23 | 7.35 | 19446 | 1417 | 0.54% |
| 2024-09-20 | 7.27 | 7.30 | 0.03 | 0.41% | 7.18 | 7.31 | 16990 | 1230 | 0.47% |
| 2024-09-19 | 7.12 | 7.27 | 0.17 | 2.39% | 7.12 | 7.32 | 20327 | 1472 | 0.56% |
| 2024-09-18 | 7.16 | 7.10 | -0.10 | -1.39% | 6.97 | 7.25 | 21854 | 1545 | 0.61% |
| 2024-09-13 | 7.38 | 7.20 | -0.13 | -1.77% | 7.17 | 7.38 | 19715 | 1430 | 0.55% |
| 2024-09-12 | 7.30 | 7.33 | 0.00 | 0.00% | 7.30 | 7.44 | 15657 | 1154 | 0.43% |
| 2024-09-11 | 7.42 | 7.33 | -0.07 | -0.95% | 7.30 | 7.42 | 13408 | 985 | 0.37% |
| 2024-09-10 | 7.45 | 7.40 | 0.00 | 0.00% | 7.27 | 7.46 | 19487 | 1434 | 0.54% |
| 2024-09-09 | 7.32 | 7.40 | 0.06 | 0.82% | 7.24 | 7.40 | 19223 | 1410 | 0.53% |
| 2024-09-06 | 7.51 | 7.34 | -0.19 | -2.52% | 7.33 | 7.57 | 33513 | 2478 | 0.93% |
| 2024-09-05 | 7.48 | 7.53 | 0.01 | 0.13% | 7.48 | 7.58 | 23686 | 1782 | 0.66% |
| 2024-09-04 | 7.58 | 7.52 | -0.11 | -1.44% | 7.52 | 7.64 | 23994 | 1815 | 0.67% |
| 2024-09-03 | 7.62 | 7.63 | 0.01 | 0.13% | 7.58 | 7.71 | 29885 | 2283 | 0.83% |
| 2024-09-02 | 7.79 | 7.62 | -0.17 | -2.18% | 7.59 | 7.84 | 29525 | 2275 | 0.82% |
| 2024-08-30 | 7.63 | 7.79 | 0.17 | 2.23% | 7.56 | 7.87 | 65590 | 5093 | 1.82% |
| 2024-08-29 | 7.55 | 7.62 | 0.07 | 0.93% | 7.41 | 7.66 | 38917 | 2950 | 1.08% |
| 2024-08-28 | 7.46 | 7.55 | 0.06 | 0.80% | 7.39 | 7.63 | 30574 | 2305 | 0.85% |
| 2024-08-27 | 7.62 | 7.49 | -0.15 | -1.96% | 7.45 | 7.68 | 42327 | 3206 | 1.18% |
| 2024-08-26 | 7.59 | 7.64 | 0.05 | 0.66% | 7.43 | 7.68 | 51651 | 3914 | 1.43% |
| 2024-08-23 | 7.80 | 7.59 | -0.49 | -6.06% | 7.54 | 7.86 | 99230 | 7623 | 2.76% |
| 2024-08-22 | 7.33 | 8.08 | 0.75 | 10.23% | 7.32 | 8.40 | 139480 | 11045 | 3.87% |
| 2024-08-21 | 7.39 | 7.33 | -0.06 | -0.81% | 7.30 | 7.43 | 18771 | 1379 | 0.52% |
| 2024-08-20 | 7.48 | 7.39 | -0.08 | -1.07% | 7.34 | 7.48 | 20817 | 1536 | 0.58% |
| 2024-08-19 | 7.63 | 7.47 | -0.17 | -2.23% | 7.46 | 7.66 | 33974 | 2569 | 0.94% |
| 2024-08-16 | 7.84 | 7.64 | -0.15 | -1.93% | 7.64 | 7.86 | 25845 | 1996 | 0.72% |
| 2024-08-15 | 7.74 | 7.79 | 0.04 | 0.52% | 7.68 | 7.88 | 24238 | 1885 | 0.67% |
| 2024-08-14 | 7.95 | 7.75 | -0.17 | -2.15% | 7.75 | 7.96 | 22326 | 1746 | 0.62% |
| 2024-08-13 | 7.89 | 7.92 | 0.05 | 0.64% | 7.80 | 7.95 | 16833 | 1323 | 0.47% |