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 | 11.40 | 11.28 | -0.15 | -1.31% | 11.11 | 11.58 | 51154 | 5782 | 3.91% |
| 2024-11-20 | 10.89 | 11.43 | 0.45 | 4.10% | 10.88 | 11.54 | 74776 | 8438 | 5.72% |
| 2024-11-19 | 10.65 | 10.98 | 0.19 | 1.76% | 10.40 | 11.07 | 48107 | 5180 | 3.68% |
| 2024-11-18 | 11.01 | 10.79 | 0.06 | 0.56% | 10.42 | 11.25 | 51545 | 5582 | 3.94% |
| 2024-11-15 | 10.93 | 10.73 | -0.20 | -1.83% | 10.69 | 11.08 | 29039 | 3173 | 2.22% |
| 2024-11-14 | 11.27 | 10.93 | -0.34 | -3.02% | 10.89 | 11.30 | 38861 | 4283 | 2.97% |
| 2024-11-13 | 11.03 | 11.27 | 0.30 | 2.73% | 10.97 | 11.56 | 48320 | 5417 | 3.69% |
| 2024-11-12 | 11.15 | 10.97 | -0.18 | -1.61% | 10.86 | 11.31 | 37358 | 4154 | 2.86% |
| 2024-11-11 | 10.84 | 11.15 | 0.27 | 2.48% | 10.77 | 11.15 | 33776 | 3718 | 2.58% |
| 2024-11-08 | 11.33 | 10.88 | -0.16 | -1.45% | 10.82 | 11.37 | 43802 | 4800 | 3.35% |
| 2024-11-07 | 10.43 | 11.04 | 0.56 | 5.34% | 10.37 | 11.04 | 54529 | 5908 | 4.17% |
| 2024-11-06 | 10.39 | 10.48 | 0.06 | 0.58% | 10.32 | 10.57 | 32862 | 3442 | 2.51% |
| 2024-11-05 | 10.36 | 10.42 | 0.12 | 1.17% | 10.29 | 10.50 | 34377 | 3579 | 2.63% |
| 2024-11-04 | 10.25 | 10.30 | 0.22 | 2.18% | 9.95 | 10.33 | 25220 | 2571 | 1.93% |
| 2024-11-01 | 10.55 | 10.08 | -0.59 | -5.53% | 10.00 | 10.79 | 47711 | 4900 | 3.65% |
| 2024-10-31 | 10.47 | 10.67 | 0.18 | 1.72% | 10.47 | 10.77 | 32029 | 3412 | 2.45% |
| 2024-10-30 | 10.69 | 10.49 | -0.24 | -2.24% | 10.30 | 10.69 | 39984 | 4191 | 3.06% |
| 2024-10-29 | 11.27 | 10.73 | -0.61 | -5.38% | 10.72 | 11.34 | 57481 | 6316 | 4.39% |
| 2024-10-28 | 10.88 | 11.34 | 0.51 | 4.71% | 10.88 | 11.46 | 66123 | 7420 | 5.06% |
| 2024-10-25 | 10.70 | 10.83 | 0.19 | 1.79% | 10.69 | 10.86 | 28575 | 3086 | 2.18% |
| 2024-10-24 | 10.84 | 10.64 | -0.20 | -1.85% | 10.58 | 10.84 | 29564 | 3154 | 2.26% |
| 2024-10-23 | 10.91 | 10.84 | -0.05 | -0.46% | 10.77 | 11.09 | 36340 | 3971 | 2.78% |
| 2024-10-22 | 10.92 | 10.89 | -0.06 | -0.55% | 10.76 | 11.06 | 42165 | 4599 | 3.22% |
| 2024-10-21 | 10.83 | 10.95 | 0.07 | 0.64% | 10.66 | 11.07 | 58558 | 6371 | 4.48% |
| 2024-10-18 | 10.76 | 10.88 | 0.08 | 0.74% | 10.47 | 11.08 | 67483 | 7249 | 5.16% |
| 2024-10-17 | 11.13 | 10.80 | -0.47 | -4.17% | 10.63 | 11.24 | 86657 | 9442 | 6.62% |
| 2024-10-16 | 10.37 | 11.27 | 0.79 | 7.54% | 10.30 | 12.00 | 117380 | 13264 | 8.97% |
| 2024-10-15 | 10.71 | 10.48 | -0.44 | -4.03% | 10.46 | 11.01 | 52598 | 5651 | 4.02% |
| 2024-10-14 | 10.73 | 10.92 | 0.76 | 7.48% | 10.32 | 11.00 | 58938 | 6277 | 4.51% |
| 2024-10-11 | 10.70 | 10.16 | -0.54 | -5.05% | 10.03 | 10.79 | 40691 | 4183 | 3.11% |
| 2024-10-10 | 10.58 | 10.70 | 0.32 | 3.08% | 10.40 | 11.15 | 54799 | 5904 | 4.19% |
| 2024-10-09 | 11.70 | 10.38 | -1.75 | -14.43% | 10.30 | 11.75 | 80727 | 9021 | 6.17% |
| 2024-10-08 | 13.12 | 12.13 | 0.82 | 7.25% | 11.40 | 13.12 | 128127 | 15517 | 9.80% |
| 2024-09-30 | 10.40 | 11.31 | 1.23 | 12.20% | 10.01 | 11.67 | 123110 | 13246 | 9.41% |
| 2024-09-27 | 9.67 | 10.08 | 0.49 | 5.11% | 9.55 | 10.13 | 81751 | 8045 | 6.25% |
| 2024-09-26 | 9.27 | 9.59 | 0.29 | 3.12% | 9.22 | 9.86 | 61751 | 5898 | 4.72% |
| 2024-09-25 | 9.29 | 9.30 | 0.03 | 0.32% | 9.21 | 9.66 | 69702 | 6557 | 5.33% |
| 2024-09-24 | 8.87 | 9.27 | 0.34 | 3.81% | 8.86 | 9.48 | 63235 | 5818 | 4.83% |
| 2024-09-23 | 8.87 | 8.93 | -0.06 | -0.67% | 8.73 | 9.10 | 37298 | 3323 | 2.85% |
| 2024-09-20 | 9.12 | 8.99 | -0.10 | -1.10% | 8.98 | 9.60 | 58868 | 5425 | 4.50% |
| 2024-09-19 | 9.03 | 9.09 | 0.00 | 0.00% | 8.80 | 9.09 | 46238 | 4146 | 3.54% |
| 2024-09-18 | 9.05 | 9.09 | -0.09 | -0.98% | 8.75 | 9.10 | 51827 | 4638 | 3.96% |
| 2024-09-13 | 8.77 | 9.18 | 0.43 | 4.91% | 8.65 | 9.19 | 81204 | 7357 | 6.21% |
| 2024-09-12 | 8.90 | 8.75 | -0.16 | -1.80% | 8.68 | 8.93 | 42592 | 3733 | 3.26% |
| 2024-09-11 | 8.82 | 8.91 | -0.06 | -0.67% | 8.60 | 9.25 | 81881 | 7234 | 6.26% |
| 2024-09-10 | 8.38 | 8.97 | 0.60 | 7.17% | 8.38 | 9.66 | 99363 | 8924 | 7.60% |
| 2024-09-09 | 8.27 | 8.37 | 0.01 | 0.12% | 8.22 | 8.48 | 12087 | 1011 | 0.92% |
| 2024-09-06 | 8.40 | 8.36 | -0.04 | -0.48% | 8.26 | 8.48 | 14838 | 1236 | 1.13% |
| 2024-09-05 | 8.28 | 8.40 | 0.12 | 1.45% | 8.24 | 8.43 | 10134 | 844 | 0.77% |
| 2024-09-04 | 8.42 | 8.28 | -0.14 | -1.66% | 8.25 | 8.42 | 10815 | 899 | 0.83% |
| 2024-09-03 | 8.40 | 8.42 | 0.05 | 0.60% | 8.29 | 8.51 | 11983 | 1008 | 0.92% |
| 2024-09-02 | 8.49 | 8.37 | -0.12 | -1.41% | 8.33 | 8.65 | 17935 | 1526 | 1.37% |
| 2024-08-30 | 8.42 | 8.49 | 0.16 | 1.92% | 8.37 | 8.61 | 28602 | 2427 | 2.19% |
| 2024-08-29 | 8.39 | 8.33 | -0.05 | -0.60% | 8.20 | 8.39 | 11080 | 920 | 0.85% |
| 2024-08-28 | 8.31 | 8.38 | 0.07 | 0.84% | 8.20 | 8.48 | 12429 | 1041 | 0.95% |
| 2024-08-27 | 8.39 | 8.31 | -0.08 | -0.95% | 8.21 | 8.44 | 11218 | 930 | 0.86% |
| 2024-08-26 | 8.33 | 8.39 | 0.17 | 2.07% | 8.21 | 8.46 | 10516 | 879 | 0.80% |
| 2024-08-23 | 8.30 | 8.22 | -0.05 | -0.60% | 8.11 | 8.39 | 17336 | 1426 | 1.33% |
| 2024-08-22 | 8.51 | 8.27 | -0.23 | -2.71% | 8.20 | 8.60 | 17361 | 1448 | 1.33% |
| 2024-08-21 | 8.60 | 8.50 | -0.05 | -0.58% | 8.48 | 8.63 | 10488 | 896 | 0.80% |
| 2024-08-20 | 8.83 | 8.55 | -0.23 | -2.62% | 8.51 | 8.87 | 17986 | 1552 | 1.38% |
| 2024-08-19 | 8.81 | 8.78 | -0.11 | -1.24% | 8.71 | 8.87 | 13870 | 1218 | 1.06% |
| 2024-08-16 | 9.01 | 8.89 | -0.03 | -0.34% | 8.82 | 9.02 | 22316 | 1986 | 1.71% |
| 2024-08-15 | 8.93 | 8.92 | -0.07 | -0.78% | 8.81 | 9.00 | 22945 | 2042 | 1.75% |
| 2024-08-14 | 8.84 | 8.99 | 0.10 | 1.12% | 8.84 | 9.07 | 29358 | 2635 | 2.24% |
| 2024-08-13 | 8.64 | 8.89 | 0.12 | 1.37% | 8.40 | 8.89 | 34650 | 3018 | 2.65% |