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 | 11.56 | 11.70 | 0.20 | 1.74% | 11.40 | 11.85 | 31427 | 3644 | 1.35% |
| 2024-11-20 | 11.27 | 11.50 | 0.24 | 2.13% | 11.25 | 11.54 | 21947 | 2507 | 0.94% |
| 2024-11-19 | 10.87 | 11.26 | 0.39 | 3.59% | 10.86 | 11.26 | 22621 | 2498 | 0.97% |
| 2024-11-18 | 11.20 | 10.87 | -0.34 | -3.03% | 10.72 | 11.30 | 29291 | 3213 | 1.26% |
| 2024-11-15 | 11.34 | 11.21 | -0.11 | -0.97% | 11.21 | 11.51 | 24311 | 2761 | 1.04% |
| 2024-11-14 | 11.66 | 11.32 | -0.35 | -3.00% | 11.29 | 11.72 | 26057 | 2981 | 1.12% |
| 2024-11-13 | 11.69 | 11.67 | -0.03 | -0.26% | 11.33 | 11.76 | 29540 | 3414 | 1.27% |
| 2024-11-12 | 11.78 | 11.70 | -0.11 | -0.93% | 11.52 | 11.95 | 38644 | 4550 | 1.66% |
| 2024-11-11 | 11.47 | 11.81 | 0.35 | 3.05% | 11.35 | 11.86 | 43329 | 5040 | 1.86% |
| 2024-11-08 | 11.59 | 11.46 | -0.04 | -0.35% | 11.30 | 11.72 | 36278 | 4160 | 1.56% |
| 2024-11-07 | 11.19 | 11.50 | 0.30 | 2.68% | 11.14 | 11.53 | 48143 | 5459 | 2.07% |
| 2024-11-06 | 11.41 | 11.20 | -0.07 | -0.62% | 11.07 | 11.55 | 42526 | 4782 | 1.82% |
| 2024-11-05 | 10.95 | 11.27 | 0.35 | 3.21% | 10.80 | 11.32 | 42581 | 4733 | 1.83% |
| 2024-11-04 | 10.58 | 10.92 | 0.45 | 4.30% | 10.50 | 10.92 | 28984 | 3139 | 1.24% |
| 2024-11-01 | 11.07 | 10.47 | -0.61 | -5.51% | 10.40 | 11.13 | 43174 | 4611 | 1.85% |
| 2024-10-31 | 10.98 | 11.08 | 0.10 | 0.91% | 10.86 | 11.23 | 28068 | 3111 | 1.20% |
| 2024-10-30 | 11.21 | 10.98 | -0.26 | -2.31% | 10.84 | 11.39 | 30596 | 3382 | 1.31% |
| 2024-10-29 | 11.57 | 11.24 | -0.17 | -1.49% | 11.22 | 12.00 | 54716 | 6305 | 2.35% |
| 2024-10-28 | 11.23 | 11.41 | 0.14 | 1.24% | 11.14 | 11.50 | 32535 | 3694 | 1.40% |
| 2024-10-25 | 11.04 | 11.27 | 0.23 | 2.08% | 11.00 | 11.35 | 30072 | 3376 | 1.29% |
| 2024-10-24 | 11.06 | 11.04 | 0.03 | 0.27% | 10.93 | 11.13 | 26805 | 2961 | 1.15% |
| 2024-10-23 | 11.26 | 11.01 | -0.12 | -1.08% | 10.96 | 11.27 | 26213 | 2905 | 1.12% |
| 2024-10-22 | 10.96 | 11.13 | 0.14 | 1.27% | 10.89 | 11.23 | 29008 | 3211 | 1.24% |
| 2024-10-21 | 10.98 | 10.99 | 0.24 | 2.23% | 10.72 | 11.16 | 34311 | 3756 | 1.47% |
| 2024-10-18 | 10.41 | 10.75 | 0.31 | 2.97% | 10.37 | 11.02 | 31990 | 3420 | 1.37% |
| 2024-10-17 | 10.53 | 10.44 | -0.07 | -0.67% | 10.42 | 10.74 | 20892 | 2211 | 0.90% |
| 2024-10-16 | 10.46 | 10.51 | -0.05 | -0.47% | 10.37 | 10.67 | 25521 | 2688 | 1.09% |
| 2024-10-15 | 10.79 | 10.56 | -0.24 | -2.22% | 10.51 | 10.90 | 25451 | 2721 | 1.09% |
| 2024-10-14 | 10.66 | 10.80 | 0.30 | 2.86% | 10.28 | 10.82 | 32022 | 3401 | 1.37% |
| 2024-10-11 | 11.00 | 10.50 | -0.53 | -4.81% | 10.40 | 11.18 | 38899 | 4136 | 1.67% |
| 2024-10-10 | 11.00 | 11.03 | 0.09 | 0.82% | 10.89 | 11.62 | 42927 | 4811 | 1.84% |
| 2024-10-09 | 12.00 | 10.94 | -1.47 | -11.85% | 10.93 | 12.00 | 69742 | 8011 | 2.99% |
| 2024-10-08 | 13.50 | 12.41 | 1.03 | 9.05% | 11.50 | 13.50 | 103447 | 12629 | 4.44% |
| 2024-09-30 | 10.55 | 11.38 | 1.34 | 13.35% | 10.20 | 11.54 | 82176 | 8919 | 3.53% |
| 2024-09-27 | 9.70 | 10.04 | 0.50 | 5.24% | 9.62 | 10.19 | 44701 | 4425 | 1.92% |
| 2024-09-26 | 9.26 | 9.54 | 0.29 | 3.14% | 9.13 | 9.54 | 31777 | 2986 | 1.36% |
| 2024-09-25 | 9.25 | 9.25 | 0.06 | 0.65% | 9.21 | 9.44 | 34014 | 3172 | 1.46% |
| 2024-09-24 | 8.86 | 9.19 | 0.30 | 3.37% | 8.86 | 9.19 | 27707 | 2511 | 1.19% |
| 2024-09-23 | 8.95 | 8.89 | -0.10 | -1.11% | 8.87 | 9.05 | 15969 | 1427 | 0.69% |
| 2024-09-20 | 9.23 | 8.99 | -0.10 | -1.10% | 8.98 | 9.26 | 24080 | 2181 | 1.03% |
| 2024-09-19 | 8.88 | 9.09 | 0.34 | 3.89% | 8.75 | 9.18 | 23510 | 2123 | 1.01% |
| 2024-09-18 | 8.89 | 8.75 | -0.14 | -1.57% | 8.61 | 8.99 | 17088 | 1491 | 0.73% |
| 2024-09-13 | 9.11 | 8.89 | -0.22 | -2.41% | 8.88 | 9.17 | 22434 | 2014 | 0.96% |
| 2024-09-12 | 9.17 | 9.11 | -0.06 | -0.65% | 9.10 | 9.31 | 17460 | 1606 | 0.75% |
| 2024-09-11 | 9.20 | 9.17 | -0.03 | -0.33% | 9.11 | 9.27 | 17232 | 1584 | 0.74% |
| 2024-09-10 | 9.13 | 9.20 | 0.10 | 1.10% | 9.10 | 9.23 | 24317 | 2228 | 1.04% |
| 2024-09-09 | 8.94 | 9.10 | -0.04 | -0.44% | 8.94 | 9.24 | 25624 | 2340 | 1.10% |
| 2024-09-06 | 9.44 | 9.14 | -0.29 | -3.08% | 9.11 | 9.50 | 41576 | 3852 | 1.78% |
| 2024-09-05 | 9.52 | 9.43 | -0.09 | -0.95% | 9.35 | 9.54 | 49019 | 4615 | 2.10% |
| 2024-09-04 | 9.70 | 9.52 | -0.53 | -5.27% | 9.46 | 9.78 | 76132 | 7289 | 3.27% |
| 2024-09-03 | 9.41 | 10.05 | 0.28 | 2.87% | 9.35 | 10.56 | 120600 | 11834 | 5.17% |
| 2024-09-02 | 9.70 | 9.77 | 0.63 | 6.89% | 9.67 | 10.60 | 107633 | 10790 | 4.62% |
| 2024-08-30 | 8.97 | 9.14 | 0.17 | 1.90% | 8.90 | 9.28 | 20515 | 1872 | 0.88% |
| 2024-08-29 | 8.86 | 8.97 | 0.17 | 1.93% | 8.66 | 9.00 | 21784 | 1933 | 0.93% |
| 2024-08-28 | 8.60 | 8.80 | 0.16 | 1.85% | 8.52 | 8.90 | 26975 | 2374 | 1.16% |
| 2024-08-27 | 8.91 | 8.64 | -0.26 | -2.92% | 8.61 | 8.94 | 16383 | 1435 | 0.70% |
| 2024-08-26 | 8.93 | 8.90 | 0.15 | 1.71% | 8.72 | 8.99 | 16614 | 1478 | 0.71% |
| 2024-08-23 | 8.76 | 8.75 | -0.10 | -1.13% | 8.64 | 8.87 | 11225 | 981 | 0.48% |
| 2024-08-22 | 8.97 | 8.85 | -0.10 | -1.12% | 8.83 | 8.99 | 11356 | 1011 | 0.49% |
| 2024-08-21 | 8.74 | 8.95 | 0.07 | 0.79% | 8.73 | 8.98 | 12543 | 1118 | 0.54% |
| 2024-08-20 | 9.08 | 8.88 | -0.22 | -2.42% | 8.82 | 9.12 | 15636 | 1397 | 0.67% |
| 2024-08-19 | 9.14 | 9.10 | -0.05 | -0.55% | 9.05 | 9.22 | 13097 | 1194 | 0.56% |
| 2024-08-16 | 9.32 | 9.15 | -0.17 | -1.82% | 9.12 | 9.36 | 14316 | 1317 | 0.61% |
| 2024-08-15 | 9.30 | 9.32 | 0.03 | 0.32% | 9.11 | 9.36 | 17769 | 1644 | 0.76% |
| 2024-08-14 | 9.34 | 9.29 | -0.03 | -0.32% | 9.15 | 9.45 | 14461 | 1351 | 0.62% |
| 2024-08-13 | 9.26 | 9.32 | 0.09 | 0.98% | 9.13 | 9.40 | 11029 | 1021 | 0.47% |