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 | 11.27 | 11.31 | -0.04 | -0.35% | 11.15 | 11.58 | 21697 | 2460 | 1.05% |
| 2024-11-20 | 11.20 | 11.35 | 0.15 | 1.34% | 11.07 | 11.44 | 23574 | 2666 | 1.14% |
| 2024-11-19 | 10.85 | 11.20 | 0.45 | 4.19% | 10.77 | 11.22 | 27140 | 2982 | 1.31% |
| 2024-11-18 | 11.15 | 10.75 | -0.37 | -3.33% | 10.68 | 11.44 | 36400 | 3972 | 1.76% |
| 2024-11-15 | 11.38 | 11.12 | -0.36 | -3.14% | 11.10 | 11.58 | 30690 | 3490 | 1.48% |
| 2024-11-14 | 11.97 | 11.48 | -0.50 | -4.17% | 11.45 | 11.99 | 33275 | 3881 | 1.61% |
| 2024-11-13 | 12.31 | 11.98 | -0.50 | -4.01% | 11.65 | 12.55 | 72591 | 8664 | 3.51% |
| 2024-11-12 | 12.23 | 12.48 | 0.25 | 2.04% | 12.23 | 12.79 | 81820 | 10252 | 3.96% |
| 2024-11-11 | 11.51 | 12.23 | 0.62 | 5.34% | 11.50 | 12.25 | 79507 | 9514 | 3.85% |
| 2024-11-08 | 11.73 | 11.61 | -0.10 | -0.85% | 11.50 | 11.88 | 56364 | 6550 | 2.73% |
| 2024-11-07 | 11.45 | 11.71 | 0.01 | 0.09% | 11.32 | 11.82 | 66024 | 7648 | 3.19% |
| 2024-11-06 | 11.45 | 11.70 | 0.17 | 1.47% | 11.32 | 12.15 | 97649 | 11476 | 4.72% |
| 2024-11-05 | 11.25 | 11.53 | 0.24 | 2.13% | 11.15 | 11.66 | 67595 | 7689 | 3.27% |
| 2024-11-04 | 11.11 | 11.29 | 0.12 | 1.07% | 10.96 | 11.30 | 41940 | 4688 | 2.03% |
| 2024-11-01 | 11.60 | 11.17 | -0.43 | -3.71% | 11.00 | 11.90 | 80220 | 9140 | 3.88% |
| 2024-10-31 | 11.53 | 11.60 | -0.04 | -0.34% | 11.30 | 11.80 | 98170 | 11376 | 4.75% |
| 2024-10-30 | 11.95 | 11.64 | -0.55 | -4.51% | 11.37 | 12.28 | 96685 | 11307 | 4.68% |
| 2024-10-29 | 12.86 | 12.19 | -1.07 | -8.07% | 12.07 | 13.09 | 163749 | 20514 | 7.92% |
| 2024-10-28 | 12.73 | 13.26 | 1.28 | 10.68% | 12.50 | 13.88 | 269589 | 35757 | 13.04% |
| 2024-10-25 | 11.00 | 11.98 | 2.00 | 20.04% | 10.50 | 11.98 | 141305 | 16288 | 6.84% |
| 2024-10-24 | 9.83 | 9.98 | 0.12 | 1.22% | 9.76 | 10.02 | 23032 | 2285 | 1.11% |
| 2024-10-23 | 10.04 | 9.86 | -0.11 | -1.10% | 9.82 | 10.08 | 20235 | 2010 | 0.98% |
| 2024-10-22 | 9.94 | 9.97 | -0.06 | -0.60% | 9.87 | 10.10 | 22634 | 2257 | 1.09% |
| 2024-10-21 | 9.88 | 10.03 | 0.15 | 1.52% | 9.80 | 10.11 | 33274 | 3319 | 1.61% |
| 2024-10-18 | 9.90 | 9.88 | 0.23 | 2.38% | 9.61 | 9.99 | 28552 | 2804 | 1.38% |
| 2024-10-17 | 9.83 | 9.65 | -0.17 | -1.73% | 9.60 | 9.94 | 20175 | 1963 | 0.98% |
| 2024-10-16 | 9.69 | 9.82 | 0.26 | 2.72% | 9.28 | 9.85 | 24311 | 2355 | 1.18% |
| 2024-10-15 | 9.90 | 9.56 | -0.19 | -1.95% | 9.55 | 9.93 | 19888 | 1940 | 0.96% |
| 2024-10-14 | 9.41 | 9.75 | 0.52 | 5.63% | 9.32 | 9.81 | 31072 | 2986 | 1.50% |
| 2024-10-11 | 9.83 | 9.23 | -0.67 | -6.77% | 9.11 | 9.90 | 30938 | 2933 | 1.50% |
| 2024-10-10 | 9.50 | 9.90 | 0.50 | 5.32% | 9.50 | 10.19 | 47047 | 4691 | 2.28% |
| 2024-10-09 | 10.40 | 9.40 | -1.32 | -12.31% | 9.35 | 10.40 | 54093 | 5388 | 2.62% |
| 2024-10-08 | 11.50 | 10.72 | 0.73 | 7.31% | 10.11 | 11.72 | 99595 | 10804 | 4.82% |
| 2024-09-30 | 9.21 | 9.99 | 1.09 | 12.25% | 9.01 | 10.17 | 77810 | 7459 | 3.76% |
| 2024-09-27 | 8.65 | 8.90 | 0.30 | 3.49% | 8.56 | 9.12 | 48626 | 4269 | 2.35% |
| 2024-09-26 | 8.46 | 8.60 | -0.02 | -0.23% | 8.40 | 8.61 | 30630 | 2608 | 1.48% |
| 2024-09-25 | 8.67 | 8.62 | -0.04 | -0.46% | 8.38 | 8.72 | 57006 | 4874 | 2.76% |
| 2024-09-24 | 7.90 | 8.66 | 0.76 | 9.62% | 7.79 | 8.85 | 38948 | 3265 | 1.88% |
| 2024-09-23 | 7.91 | 7.90 | 0.03 | 0.38% | 7.24 | 8.00 | 8263 | 652 | 0.40% |
| 2024-09-20 | 7.91 | 7.87 | -0.07 | -0.88% | 7.82 | 8.05 | 7464 | 588 | 0.36% |
| 2024-09-19 | 7.76 | 7.94 | 0.16 | 2.06% | 7.67 | 8.06 | 11969 | 942 | 0.58% |
| 2024-09-18 | 7.85 | 7.78 | -0.10 | -1.27% | 7.58 | 7.91 | 13974 | 1079 | 0.68% |
| 2024-09-13 | 7.92 | 7.88 | -0.08 | -1.01% | 7.85 | 8.01 | 7596 | 601 | 0.37% |
| 2024-09-12 | 8.25 | 7.96 | -0.17 | -2.09% | 7.92 | 8.25 | 11269 | 904 | 1.71% |
| 2024-09-11 | 8.06 | 8.13 | 0.04 | 0.49% | 8.04 | 8.23 | 7976 | 650 | 1.21% |
| 2024-09-10 | 8.03 | 8.09 | 0.08 | 1.00% | 7.95 | 8.16 | 11962 | 963 | 1.81% |
| 2024-09-09 | 8.13 | 8.01 | -0.12 | -1.48% | 7.98 | 8.17 | 12852 | 1033 | 1.95% |
| 2024-09-06 | 8.33 | 8.13 | -0.18 | -2.17% | 8.12 | 8.39 | 9119 | 747 | 1.38% |
| 2024-09-05 | 8.39 | 8.31 | -0.07 | -0.84% | 8.28 | 8.45 | 12570 | 1049 | 1.90% |
| 2024-09-04 | 8.50 | 8.38 | -0.06 | -0.71% | 8.32 | 8.50 | 10066 | 846 | 1.52% |
| 2024-09-03 | 8.54 | 8.44 | -0.10 | -1.17% | 8.32 | 8.62 | 13046 | 1108 | 1.97% |
| 2024-09-02 | 8.66 | 8.54 | -0.11 | -1.27% | 8.52 | 8.79 | 12297 | 1063 | 1.86% |
| 2024-08-30 | 8.57 | 8.65 | 0.04 | 0.46% | 8.57 | 8.72 | 16197 | 1401 | 2.45% |
| 2024-08-29 | 8.63 | 8.61 | -0.02 | -0.23% | 8.48 | 8.65 | 11727 | 1008 | 1.78% |
| 2024-08-28 | 8.58 | 8.63 | 0.06 | 0.70% | 8.41 | 8.68 | 10877 | 932 | 1.65% |
| 2024-08-27 | 8.34 | 8.57 | 0.22 | 2.63% | 8.25 | 8.79 | 24203 | 2067 | 3.66% |
| 2024-08-26 | 8.17 | 8.35 | 0.19 | 2.33% | 8.10 | 8.40 | 8219 | 682 | 1.24% |
| 2024-08-23 | 8.29 | 8.16 | -0.13 | -1.57% | 8.04 | 8.33 | 10469 | 854 | 1.58% |
| 2024-08-22 | 8.52 | 8.29 | -0.18 | -2.13% | 8.26 | 8.56 | 9531 | 799 | 1.44% |
| 2024-08-21 | 8.46 | 8.47 | 0.00 | 0.00% | 8.35 | 8.59 | 6283 | 535 | 0.95% |
| 2024-08-20 | 8.60 | 8.47 | -0.12 | -1.40% | 8.45 | 8.76 | 11842 | 1011 | 1.79% |
| 2024-08-19 | 8.78 | 8.59 | -0.21 | -2.39% | 8.59 | 8.84 | 13594 | 1182 | 2.06% |
| 2024-08-16 | 9.10 | 8.80 | -0.35 | -3.83% | 8.79 | 9.16 | 25508 | 2272 | 3.86% |
| 2024-08-15 | 8.78 | 9.15 | 0.29 | 3.27% | 8.78 | 9.19 | 25218 | 2276 | 3.82% |
| 2024-08-14 | 8.93 | 8.86 | -0.01 | -0.11% | 8.78 | 8.93 | 7126 | 630 | 1.08% |
| 2024-08-13 | 8.60 | 8.87 | 0.20 | 2.31% | 8.55 | 8.87 | 8246 | 721 | 1.25% |