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 | 11.52 | 11.67 | 0.08 | 0.69% | 11.43 | 11.82 | 87652 | 10208 | 8.80% |
| 2024-11-20 | 11.08 | 11.59 | 0.51 | 4.60% | 10.99 | 11.79 | 112759 | 12928 | 11.32% |
| 2024-11-19 | 10.85 | 11.08 | 0.30 | 2.78% | 10.60 | 11.08 | 68467 | 7433 | 6.87% |
| 2024-11-18 | 11.49 | 10.78 | -0.52 | -4.60% | 10.55 | 11.60 | 97566 | 10590 | 9.80% |
| 2024-11-15 | 11.38 | 11.30 | -0.01 | -0.09% | 11.12 | 11.86 | 126074 | 14649 | 12.66% |
| 2024-11-14 | 11.81 | 11.31 | -0.74 | -6.14% | 11.26 | 11.92 | 157408 | 18220 | 15.81% |
| 2024-11-13 | 11.74 | 12.05 | 0.35 | 2.99% | 11.63 | 12.27 | 245539 | 29397 | 24.65% |
| 2024-11-12 | 12.73 | 11.70 | -1.09 | -8.52% | 11.64 | 12.80 | 321435 | 38612 | 32.28% |
| 2024-11-11 | 10.61 | 12.79 | 2.13 | 19.98% | 10.60 | 12.79 | 290836 | 35710 | 29.20% |
| 2024-11-08 | 10.83 | 10.66 | -0.19 | -1.75% | 10.61 | 11.05 | 60510 | 6550 | 6.08% |
| 2024-11-07 | 10.56 | 10.85 | 0.37 | 3.53% | 10.37 | 10.85 | 66607 | 7131 | 6.69% |
| 2024-11-06 | 10.35 | 10.48 | 0.11 | 1.06% | 10.20 | 10.59 | 67155 | 7038 | 6.74% |
| 2024-11-05 | 10.01 | 10.37 | 0.36 | 3.60% | 9.90 | 10.37 | 61777 | 6282 | 6.20% |
| 2024-11-04 | 9.70 | 10.01 | 0.25 | 2.56% | 9.65 | 10.01 | 42018 | 4151 | 4.22% |
| 2024-11-01 | 10.26 | 9.76 | -0.50 | -4.87% | 9.66 | 10.26 | 59035 | 5837 | 5.93% |
| 2024-10-31 | 10.28 | 10.26 | -0.07 | -0.68% | 10.08 | 10.48 | 50994 | 5254 | 5.12% |
| 2024-10-30 | 10.41 | 10.33 | -0.18 | -1.71% | 10.24 | 10.62 | 59304 | 6160 | 5.95% |
| 2024-10-29 | 10.99 | 10.51 | -0.38 | -3.49% | 10.48 | 11.22 | 78951 | 8512 | 7.93% |
| 2024-10-28 | 10.46 | 10.89 | 0.35 | 3.32% | 10.46 | 10.98 | 93460 | 10044 | 9.38% |
| 2024-10-25 | 10.35 | 10.54 | 0.23 | 2.23% | 10.24 | 10.63 | 74059 | 7736 | 7.44% |
| 2024-10-24 | 10.67 | 10.31 | -0.40 | -3.73% | 10.13 | 10.67 | 82655 | 8544 | 8.30% |
| 2024-10-23 | 10.78 | 10.71 | -0.16 | -1.47% | 10.42 | 10.79 | 122354 | 12914 | 12.29% |
| 2024-10-22 | 10.26 | 10.87 | 0.60 | 5.84% | 10.22 | 11.12 | 147825 | 15842 | 14.84% |
| 2024-10-21 | 10.14 | 10.27 | 0.09 | 0.88% | 10.11 | 10.46 | 83906 | 8624 | 8.43% |
| 2024-10-18 | 9.92 | 10.18 | 0.25 | 2.52% | 9.77 | 10.42 | 77507 | 7819 | 7.78% |
| 2024-10-17 | 9.88 | 9.93 | 0.05 | 0.51% | 9.82 | 10.22 | 66325 | 6655 | 6.66% |
| 2024-10-16 | 9.44 | 9.88 | 0.21 | 2.17% | 9.40 | 9.94 | 58676 | 5741 | 5.89% |
| 2024-10-15 | 9.72 | 9.67 | -0.12 | -1.23% | 9.62 | 10.13 | 69790 | 6895 | 7.01% |
| 2024-10-14 | 9.50 | 9.79 | 0.30 | 3.16% | 9.39 | 9.89 | 59045 | 5690 | 5.93% |
| 2024-10-11 | 10.00 | 9.49 | -0.57 | -5.67% | 9.30 | 10.14 | 66744 | 6448 | 6.70% |
| 2024-10-10 | 10.33 | 10.06 | -0.13 | -1.28% | 9.88 | 10.53 | 95935 | 9791 | 9.63% |
| 2024-10-09 | 11.40 | 10.19 | -2.10 | -17.09% | 10.06 | 11.52 | 161663 | 17499 | 16.23% |
| 2024-10-08 | 12.87 | 12.29 | 1.29 | 11.73% | 10.93 | 12.87 | 231284 | 27423 | 23.22% |
| 2024-09-30 | 9.85 | 11.00 | 1.43 | 14.94% | 9.55 | 11.26 | 220137 | 22563 | 22.10% |
| 2024-09-27 | 9.04 | 9.57 | 0.58 | 6.45% | 8.83 | 9.57 | 169069 | 15545 | 16.98% |
| 2024-09-26 | 8.54 | 8.99 | 0.45 | 5.27% | 8.47 | 9.09 | 183874 | 16248 | 18.46% |
| 2024-09-25 | 8.30 | 8.54 | 0.31 | 3.77% | 8.20 | 8.80 | 168470 | 14353 | 16.92% |
| 2024-09-24 | 8.22 | 8.23 | -0.08 | -0.96% | 7.94 | 8.29 | 136723 | 11123 | 13.73% |
| 2024-09-23 | 8.02 | 8.31 | 0.28 | 3.49% | 7.78 | 8.72 | 147333 | 11948 | 14.79% |
| 2024-09-20 | 7.81 | 8.03 | 0.23 | 2.95% | 7.58 | 8.08 | 97887 | 7646 | 9.83% |
| 2024-09-19 | 7.44 | 7.80 | 0.37 | 4.98% | 7.35 | 8.05 | 65882 | 5063 | 6.62% |
| 2024-09-18 | 7.49 | 7.43 | -0.06 | -0.80% | 7.26 | 7.58 | 24723 | 1831 | 2.48% |
| 2024-09-13 | 7.70 | 7.49 | -0.18 | -2.35% | 7.49 | 7.73 | 15478 | 1173 | 1.55% |
| 2024-09-12 | 7.77 | 7.67 | -0.09 | -1.16% | 7.67 | 7.89 | 16807 | 1304 | 1.69% |
| 2024-09-11 | 7.81 | 7.76 | -0.08 | -1.02% | 7.70 | 7.85 | 20490 | 1591 | 2.06% |
| 2024-09-10 | 7.40 | 7.84 | 0.08 | 1.03% | 7.40 | 7.86 | 26213 | 2027 | 2.63% |
| 2024-09-09 | 7.70 | 7.76 | 0.00 | 0.00% | 7.59 | 7.83 | 22075 | 1706 | 2.22% |
| 2024-09-06 | 7.90 | 7.76 | -0.20 | -2.51% | 7.76 | 8.05 | 14776 | 1158 | 1.48% |
| 2024-09-05 | 7.80 | 7.96 | 0.14 | 1.79% | 7.78 | 8.02 | 18804 | 1489 | 1.89% |
| 2024-09-04 | 7.86 | 7.82 | -0.10 | -1.26% | 7.75 | 7.95 | 20489 | 1609 | 2.06% |
| 2024-09-03 | 7.87 | 7.92 | 0.14 | 1.80% | 7.71 | 7.97 | 22275 | 1758 | 2.24% |
| 2024-09-02 | 7.90 | 7.78 | -0.12 | -1.52% | 7.74 | 7.96 | 28545 | 2240 | 2.87% |
| 2024-08-30 | 7.66 | 7.90 | 0.24 | 3.13% | 7.61 | 8.00 | 39365 | 3098 | 3.95% |
| 2024-08-29 | 7.41 | 7.66 | 0.08 | 1.06% | 7.41 | 7.67 | 23217 | 1761 | 2.33% |
| 2024-08-28 | 7.42 | 7.58 | 0.10 | 1.34% | 7.37 | 7.73 | 31689 | 2399 | 3.18% |
| 2024-08-27 | 7.72 | 7.48 | -0.27 | -3.48% | 7.40 | 7.75 | 33236 | 2505 | 3.34% |
| 2024-08-26 | 7.66 | 7.75 | 0.05 | 0.65% | 7.55 | 7.83 | 25085 | 1939 | 2.52% |
| 2024-08-23 | 7.65 | 7.70 | -0.04 | -0.52% | 7.55 | 7.78 | 24472 | 1880 | 2.46% |
| 2024-08-22 | 8.06 | 7.74 | -0.34 | -4.21% | 7.71 | 8.12 | 35048 | 2762 | 3.52% |
| 2024-08-21 | 8.18 | 8.08 | -0.06 | -0.74% | 8.04 | 8.35 | 34526 | 2821 | 3.47% |
| 2024-08-20 | 8.26 | 8.14 | -0.12 | -1.45% | 8.10 | 8.36 | 22388 | 1832 | 2.25% |
| 2024-08-19 | 8.20 | 8.26 | 0.04 | 0.49% | 8.14 | 8.37 | 26881 | 2225 | 2.70% |
| 2024-08-16 | 8.30 | 8.22 | -0.08 | -0.96% | 8.17 | 8.31 | 20000 | 1648 | 2.01% |
| 2024-08-15 | 8.08 | 8.30 | 0.18 | 2.22% | 7.98 | 8.35 | 32789 | 2696 | 3.29% |