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 | 11.23 | 11.11 | -0.15 | -1.33% | 10.92 | 11.26 | 27155 | 3016 | 1.10% |
| 2024-11-20 | 10.92 | 11.26 | 0.26 | 2.36% | 10.92 | 11.31 | 31131 | 3474 | 1.26% |
| 2024-11-19 | 10.64 | 11.00 | 0.44 | 4.17% | 10.55 | 11.02 | 36160 | 3902 | 1.47% |
| 2024-11-18 | 10.99 | 10.56 | -0.36 | -3.30% | 10.46 | 11.13 | 47622 | 5095 | 1.93% |
| 2024-11-15 | 11.08 | 10.92 | -0.26 | -2.33% | 10.85 | 11.30 | 35860 | 3990 | 1.46% |
| 2024-11-14 | 11.52 | 11.18 | -0.34 | -2.95% | 11.12 | 11.60 | 33993 | 3849 | 1.38% |
| 2024-11-13 | 11.60 | 11.52 | -0.13 | -1.12% | 11.28 | 11.67 | 47340 | 5415 | 1.92% |
| 2024-11-12 | 11.85 | 11.65 | -0.20 | -1.69% | 11.53 | 11.98 | 62978 | 7407 | 2.56% |
| 2024-11-11 | 11.55 | 11.85 | 0.27 | 2.33% | 11.52 | 11.86 | 56504 | 6615 | 2.30% |
| 2024-11-08 | 11.78 | 11.58 | -0.11 | -0.94% | 11.55 | 11.82 | 46252 | 5404 | 1.88% |
| 2024-11-07 | 11.64 | 11.69 | 0.05 | 0.43% | 11.48 | 11.71 | 51890 | 6028 | 2.11% |
| 2024-11-06 | 11.70 | 11.64 | 0.01 | 0.09% | 11.50 | 11.86 | 56760 | 6616 | 2.31% |
| 2024-11-05 | 11.59 | 11.73 | 0.12 | 1.03% | 11.36 | 11.76 | 70012 | 8122 | 2.84% |
| 2024-11-04 | 11.15 | 11.61 | 0.48 | 4.31% | 11.11 | 11.69 | 55331 | 6347 | 2.25% |
| 2024-11-01 | 11.49 | 11.13 | -0.37 | -3.22% | 11.05 | 11.49 | 42787 | 4808 | 1.74% |
| 2024-10-31 | 11.40 | 11.50 | 0.18 | 1.59% | 11.22 | 11.61 | 56984 | 6508 | 2.31% |
| 2024-10-30 | 11.32 | 11.32 | -0.13 | -1.14% | 11.21 | 11.53 | 41739 | 4732 | 1.70% |
| 2024-10-29 | 11.55 | 11.45 | -0.12 | -1.04% | 11.41 | 11.75 | 61132 | 7076 | 2.48% |
| 2024-10-28 | 11.79 | 11.57 | -0.10 | -0.86% | 11.43 | 11.79 | 68764 | 7957 | 2.79% |
| 2024-10-25 | 11.68 | 11.67 | 0.00 | 0.00% | 11.55 | 11.97 | 83343 | 9761 | 3.39% |
| 2024-10-24 | 11.43 | 11.67 | 0.10 | 0.86% | 11.32 | 11.72 | 59029 | 6830 | 2.40% |
| 2024-10-23 | 11.42 | 11.57 | -0.03 | -0.26% | 11.22 | 11.61 | 77296 | 8816 | 3.14% |
| 2024-10-22 | 11.20 | 11.60 | 0.31 | 2.75% | 11.11 | 11.80 | 84435 | 9657 | 3.43% |
| 2024-10-21 | 11.03 | 11.29 | 0.25 | 2.26% | 10.98 | 11.40 | 70987 | 7946 | 2.88% |
| 2024-10-18 | 10.50 | 11.04 | 0.47 | 4.45% | 10.50 | 11.23 | 60539 | 6598 | 2.46% |
| 2024-10-17 | 10.67 | 10.57 | -0.05 | -0.47% | 10.52 | 10.81 | 38908 | 4152 | 1.58% |
| 2024-10-16 | 10.35 | 10.62 | 0.10 | 0.95% | 10.35 | 10.76 | 37989 | 4031 | 1.54% |
| 2024-10-15 | 10.57 | 10.52 | -0.16 | -1.50% | 10.38 | 10.80 | 43506 | 4620 | 1.77% |
| 2024-10-14 | 10.20 | 10.68 | 0.48 | 4.71% | 10.10 | 10.98 | 62256 | 6533 | 2.53% |
| 2024-10-11 | 10.80 | 10.20 | -0.48 | -4.49% | 10.07 | 10.80 | 58375 | 6018 | 2.37% |
| 2024-10-10 | 10.65 | 10.68 | 0.24 | 2.30% | 10.44 | 10.98 | 63905 | 6863 | 2.60% |
| 2024-10-09 | 11.30 | 10.44 | -1.34 | -11.38% | 10.40 | 11.46 | 105686 | 11517 | 4.29% |
| 2024-10-08 | 12.43 | 11.78 | 1.09 | 10.20% | 10.73 | 12.43 | 147690 | 17118 | 6.00% |
| 2024-09-30 | 9.76 | 10.69 | 1.24 | 13.12% | 9.47 | 10.75 | 124161 | 12586 | 5.04% |
| 2024-09-27 | 9.13 | 9.45 | 0.45 | 5.00% | 9.01 | 9.60 | 59655 | 5546 | 2.42% |
| 2024-09-26 | 8.94 | 9.00 | 0.15 | 1.69% | 8.72 | 9.00 | 46784 | 4153 | 1.90% |
| 2024-09-25 | 8.85 | 8.85 | 0.04 | 0.45% | 8.81 | 9.07 | 37666 | 3371 | 1.53% |
| 2024-09-24 | 8.55 | 8.81 | 0.31 | 3.65% | 8.46 | 8.81 | 36457 | 3149 | 1.48% |
| 2024-09-23 | 8.66 | 8.50 | -0.15 | -1.73% | 8.44 | 8.69 | 32957 | 2808 | 1.34% |
| 2024-09-20 | 8.79 | 8.65 | -0.23 | -2.59% | 8.58 | 8.82 | 27968 | 2428 | 1.14% |
| 2024-09-19 | 8.68 | 8.88 | 0.19 | 2.19% | 8.65 | 8.93 | 25901 | 2281 | 1.05% |
| 2024-09-18 | 8.71 | 8.69 | 0.01 | 0.12% | 8.49 | 8.78 | 22950 | 1972 | 0.93% |
| 2024-09-13 | 8.79 | 8.68 | -0.10 | -1.14% | 8.68 | 8.88 | 21748 | 1903 | 0.88% |
| 2024-09-12 | 8.81 | 8.78 | -0.01 | -0.11% | 8.76 | 8.89 | 22652 | 2002 | 0.92% |
| 2024-09-11 | 8.75 | 8.79 | 0.00 | 0.00% | 8.72 | 8.88 | 23550 | 2073 | 0.96% |
| 2024-09-10 | 8.68 | 8.79 | 0.12 | 1.38% | 8.60 | 8.80 | 19427 | 1689 | 0.79% |
| 2024-09-09 | 8.59 | 8.67 | -0.03 | -0.34% | 8.54 | 8.75 | 18483 | 1599 | 0.75% |
| 2024-09-06 | 8.85 | 8.70 | -0.17 | -1.92% | 8.70 | 8.89 | 31634 | 2777 | 1.28% |
| 2024-09-05 | 8.82 | 8.87 | -0.03 | -0.34% | 8.81 | 9.02 | 29449 | 2615 | 1.20% |
| 2024-09-04 | 8.81 | 8.90 | 0.04 | 0.45% | 8.79 | 8.95 | 34340 | 3050 | 1.39% |
| 2024-09-03 | 8.70 | 8.86 | 0.06 | 0.68% | 8.70 | 8.99 | 48070 | 4267 | 1.95% |
| 2024-09-02 | 8.85 | 8.80 | 0.02 | 0.23% | 8.74 | 8.91 | 62003 | 5467 | 2.52% |
| 2024-08-30 | 8.78 | 8.78 | -0.02 | -0.23% | 8.62 | 8.88 | 97882 | 8585 | 3.98% |
| 2024-08-29 | 8.45 | 8.80 | 0.16 | 1.85% | 8.43 | 9.09 | 122225 | 10791 | 4.96% |
| 2024-08-28 | 8.42 | 8.64 | 0.66 | 8.27% | 8.37 | 9.16 | 116842 | 10152 | 4.75% |
| 2024-08-27 | 8.16 | 7.98 | -0.19 | -2.33% | 7.92 | 8.16 | 18993 | 1523 | 0.77% |
| 2024-08-26 | 7.95 | 8.17 | 0.16 | 2.00% | 7.90 | 8.25 | 17943 | 1459 | 0.73% |
| 2024-08-23 | 8.15 | 8.01 | -0.11 | -1.35% | 7.92 | 8.17 | 19551 | 1565 | 0.79% |
| 2024-08-22 | 8.21 | 8.12 | -0.21 | -2.52% | 8.11 | 8.34 | 13207 | 1083 | 0.54% |
| 2024-08-21 | 8.30 | 8.33 | 0.04 | 0.48% | 8.17 | 8.37 | 10792 | 897 | 0.44% |
| 2024-08-20 | 8.45 | 8.29 | -0.17 | -2.01% | 8.24 | 8.46 | 15031 | 1253 | 0.61% |
| 2024-08-19 | 8.50 | 8.46 | -0.02 | -0.24% | 8.35 | 8.56 | 16177 | 1367 | 0.66% |
| 2024-08-16 | 8.37 | 8.48 | 0.07 | 0.83% | 8.37 | 8.64 | 19386 | 1646 | 0.79% |
| 2024-08-15 | 8.40 | 8.41 | -0.01 | -0.12% | 8.31 | 8.53 | 13453 | 1134 | 0.55% |