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 | 11.45 | 11.47 | -0.07 | -0.61% | 11.30 | 11.67 | 32969 | 3787 | 6.61% |
| 2024-11-20 | 11.07 | 11.54 | 0.48 | 4.34% | 11.02 | 12.08 | 54804 | 6409 | 10.98% |
| 2024-11-19 | 10.88 | 11.06 | 0.36 | 3.36% | 10.67 | 11.08 | 20352 | 2210 | 4.08% |
| 2024-11-18 | 11.14 | 10.70 | -0.50 | -4.46% | 10.50 | 11.37 | 29867 | 3227 | 5.99% |
| 2024-11-15 | 11.26 | 11.20 | -0.11 | -0.97% | 11.11 | 11.59 | 17533 | 1995 | 3.51% |
| 2024-11-14 | 11.80 | 11.31 | -0.34 | -2.92% | 11.25 | 11.98 | 20210 | 2315 | 4.05% |
| 2024-11-13 | 11.48 | 11.65 | 0.12 | 1.04% | 11.22 | 11.74 | 37989 | 4370 | 7.61% |
| 2024-11-12 | 11.38 | 11.53 | 0.13 | 1.14% | 11.38 | 12.38 | 53316 | 6218 | 10.68% |
| 2024-11-11 | 10.87 | 11.40 | 0.43 | 3.92% | 10.87 | 11.41 | 31363 | 3501 | 6.29% |
| 2024-11-08 | 11.09 | 10.97 | -0.05 | -0.45% | 10.85 | 11.15 | 23321 | 2560 | 4.67% |
| 2024-11-07 | 10.67 | 11.02 | 0.23 | 2.13% | 10.67 | 11.07 | 22244 | 2436 | 4.46% |
| 2024-11-06 | 10.86 | 10.79 | -0.02 | -0.19% | 10.61 | 10.95 | 26555 | 2866 | 5.32% |
| 2024-11-05 | 10.68 | 10.81 | 0.13 | 1.22% | 10.63 | 10.98 | 29153 | 3149 | 5.84% |
| 2024-11-04 | 10.13 | 10.68 | 0.56 | 5.53% | 10.01 | 10.79 | 31712 | 3298 | 6.36% |
| 2024-11-01 | 10.48 | 10.12 | -0.46 | -4.35% | 10.07 | 10.75 | 31738 | 3287 | 6.36% |
| 2024-10-31 | 10.43 | 10.58 | 0.16 | 1.54% | 10.33 | 10.80 | 33619 | 3561 | 6.74% |
| 2024-10-30 | 10.55 | 10.42 | -0.31 | -2.89% | 10.16 | 10.79 | 35327 | 3682 | 7.08% |
| 2024-10-29 | 11.10 | 10.73 | -0.30 | -2.72% | 10.70 | 11.34 | 30775 | 3343 | 6.17% |
| 2024-10-28 | 10.58 | 11.03 | 0.42 | 3.96% | 10.56 | 11.17 | 35663 | 3922 | 7.15% |
| 2024-10-25 | 10.42 | 10.61 | 0.21 | 2.02% | 10.41 | 10.67 | 24075 | 2548 | 4.82% |
| 2024-10-24 | 10.33 | 10.40 | 0.00 | 0.00% | 10.27 | 10.52 | 13968 | 1449 | 2.80% |
| 2024-10-23 | 10.41 | 10.40 | -0.01 | -0.10% | 10.32 | 10.54 | 21022 | 2194 | 4.21% |
| 2024-10-22 | 10.35 | 10.41 | 0.02 | 0.19% | 10.20 | 10.58 | 22704 | 2368 | 4.55% |
| 2024-10-21 | 10.28 | 10.39 | 0.05 | 0.48% | 10.28 | 10.48 | 24230 | 2519 | 4.86% |
| 2024-10-18 | 10.11 | 10.34 | 0.19 | 1.87% | 10.11 | 10.48 | 23299 | 2398 | 4.67% |
| 2024-10-17 | 10.41 | 10.15 | -0.14 | -1.36% | 10.10 | 10.44 | 15594 | 1599 | 3.13% |
| 2024-10-16 | 9.95 | 10.29 | 0.24 | 2.39% | 9.87 | 10.43 | 21858 | 2239 | 4.38% |
| 2024-10-15 | 10.13 | 10.05 | -0.08 | -0.79% | 9.93 | 10.27 | 21146 | 2143 | 4.24% |
| 2024-10-14 | 9.84 | 10.13 | 0.26 | 2.63% | 9.77 | 10.26 | 28432 | 2853 | 4.27% |
| 2024-10-11 | 10.11 | 9.87 | -0.28 | -2.76% | 9.71 | 10.13 | 26122 | 2583 | 3.92% |
| 2024-10-10 | 10.02 | 10.15 | 0.39 | 4.00% | 9.73 | 10.48 | 41366 | 4204 | 6.21% |
| 2024-10-09 | 11.11 | 9.76 | -1.72 | -14.98% | 9.73 | 11.11 | 51266 | 5333 | 7.70% |
| 2024-10-08 | 12.08 | 11.48 | 0.80 | 7.49% | 10.72 | 12.56 | 73219 | 8396 | 10.99% |
| 2024-09-30 | 9.98 | 10.68 | 1.28 | 13.62% | 9.44 | 10.73 | 54929 | 5583 | 8.25% |
| 2024-09-27 | 9.10 | 9.40 | 0.38 | 4.21% | 9.10 | 9.50 | 23105 | 2148 | 3.47% |
| 2024-09-26 | 8.76 | 9.02 | 0.28 | 3.20% | 8.74 | 9.02 | 14462 | 1284 | 2.17% |
| 2024-09-25 | 8.76 | 8.74 | 0.07 | 0.81% | 8.71 | 8.93 | 18946 | 1674 | 2.84% |
| 2024-09-24 | 8.45 | 8.67 | 0.29 | 3.46% | 8.42 | 8.70 | 13293 | 1137 | 2.00% |
| 2024-09-23 | 8.36 | 8.38 | -0.01 | -0.12% | 8.30 | 8.50 | 8414 | 706 | 1.26% |
| 2024-09-20 | 8.49 | 8.39 | -0.13 | -1.53% | 8.32 | 8.54 | 8579 | 721 | 1.29% |
| 2024-09-19 | 8.23 | 8.52 | 0.27 | 3.27% | 8.14 | 8.58 | 12978 | 1089 | 1.95% |
| 2024-09-18 | 8.37 | 8.25 | -0.09 | -1.08% | 8.00 | 8.37 | 12972 | 1058 | 1.95% |
| 2024-09-13 | 8.50 | 8.34 | -0.15 | -1.77% | 8.32 | 8.57 | 10840 | 913 | 1.63% |
| 2024-09-12 | 8.54 | 8.49 | -0.03 | -0.35% | 8.45 | 8.69 | 9986 | 855 | 1.50% |
| 2024-09-11 | 8.61 | 8.52 | -0.10 | -1.16% | 8.47 | 8.70 | 7621 | 654 | 1.14% |
| 2024-09-10 | 8.52 | 8.62 | 0.11 | 1.29% | 8.42 | 8.65 | 13722 | 1169 | 2.06% |
| 2024-09-09 | 8.48 | 8.51 | 0.01 | 0.12% | 8.29 | 8.65 | 11450 | 970 | 1.72% |
| 2024-09-06 | 8.69 | 8.50 | -0.20 | -2.30% | 8.49 | 8.98 | 13070 | 1130 | 1.96% |
| 2024-09-05 | 8.63 | 8.70 | 0.15 | 1.75% | 8.55 | 8.71 | 10431 | 901 | 1.57% |
| 2024-09-04 | 8.73 | 8.55 | -0.18 | -2.06% | 8.48 | 8.79 | 12756 | 1097 | 1.92% |
| 2024-09-03 | 8.87 | 8.73 | -0.06 | -0.68% | 8.69 | 8.96 | 17369 | 1532 | 2.61% |
| 2024-09-02 | 9.11 | 8.79 | -0.32 | -3.51% | 8.77 | 9.19 | 24190 | 2162 | 3.63% |
| 2024-08-30 | 8.80 | 9.11 | 0.29 | 3.29% | 8.77 | 9.27 | 21824 | 1980 | 3.28% |
| 2024-08-29 | 8.68 | 8.82 | 0.00 | 0.00% | 8.60 | 8.92 | 15846 | 1390 | 2.38% |
| 2024-08-28 | 8.90 | 8.82 | -0.11 | -1.23% | 8.43 | 8.92 | 30763 | 2671 | 4.62% |
| 2024-08-27 | 8.60 | 8.93 | 0.29 | 3.36% | 8.47 | 9.30 | 33068 | 2918 | 4.96% |
| 2024-08-26 | 8.50 | 8.64 | 0.29 | 3.47% | 8.40 | 8.79 | 15347 | 1321 | 2.30% |
| 2024-08-23 | 8.55 | 8.35 | -0.21 | -2.45% | 8.23 | 8.63 | 13340 | 1118 | 2.00% |
| 2024-08-22 | 8.78 | 8.56 | -0.26 | -2.95% | 8.54 | 8.88 | 10471 | 907 | 1.57% |
| 2024-08-21 | 8.85 | 8.82 | -0.03 | -0.34% | 8.75 | 8.94 | 10614 | 938 | 1.59% |
| 2024-08-20 | 9.10 | 8.85 | -0.24 | -2.64% | 8.83 | 9.22 | 9880 | 885 | 1.48% |
| 2024-08-19 | 9.05 | 9.09 | 0.04 | 0.44% | 8.94 | 9.22 | 11337 | 1032 | 1.70% |
| 2024-08-16 | 9.25 | 9.05 | -0.18 | -1.95% | 8.98 | 9.29 | 12474 | 1134 | 1.87% |
| 2024-08-15 | 9.20 | 9.23 | 0.08 | 0.87% | 8.98 | 9.38 | 17820 | 1641 | 2.68% |