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 | 11.80 | 11.65 | -0.36 | -3.00% | 11.40 | 11.98 | 104955 | 12249 | 17.80% |
| 2024-11-20 | 11.77 | 12.01 | 0.24 | 2.04% | 11.40 | 12.36 | 168012 | 19898 | 28.49% |
| 2024-11-19 | 10.75 | 11.77 | 0.99 | 9.18% | 10.75 | 11.77 | 108516 | 12378 | 18.40% |
| 2024-11-18 | 11.09 | 10.78 | -0.30 | -2.71% | 10.64 | 11.76 | 38414 | 4183 | 6.51% |
| 2024-11-15 | 11.27 | 11.08 | -0.19 | -1.69% | 10.92 | 11.44 | 34971 | 3931 | 5.93% |
| 2024-11-14 | 11.59 | 11.27 | -0.38 | -3.26% | 11.20 | 11.77 | 32141 | 3663 | 5.45% |
| 2024-11-13 | 11.53 | 11.65 | 0.18 | 1.57% | 11.14 | 11.70 | 39158 | 4496 | 6.64% |
| 2024-11-12 | 11.55 | 11.47 | -0.12 | -1.04% | 11.34 | 11.77 | 54116 | 6267 | 9.18% |
| 2024-11-11 | 11.10 | 11.59 | 0.42 | 3.76% | 11.10 | 11.60 | 51422 | 5874 | 8.72% |
| 2024-11-08 | 11.29 | 11.17 | -0.05 | -0.45% | 10.91 | 11.40 | 41359 | 4630 | 7.01% |
| 2024-11-07 | 10.86 | 11.22 | 0.24 | 2.19% | 10.86 | 11.26 | 41195 | 4571 | 6.99% |
| 2024-11-06 | 10.98 | 10.98 | 0.02 | 0.18% | 10.82 | 11.28 | 40794 | 4492 | 6.92% |
| 2024-11-05 | 10.78 | 10.96 | 0.17 | 1.58% | 10.70 | 11.02 | 39226 | 4271 | 6.65% |
| 2024-11-04 | 10.48 | 10.79 | 0.41 | 3.95% | 10.25 | 10.81 | 47129 | 5014 | 7.99% |
| 2024-11-01 | 11.13 | 10.38 | -0.79 | -7.07% | 10.29 | 11.30 | 59602 | 6347 | 10.11% |
| 2024-10-31 | 10.95 | 11.17 | 0.38 | 3.52% | 10.90 | 11.48 | 56386 | 6312 | 9.56% |
| 2024-10-30 | 11.02 | 10.79 | 0.03 | 0.28% | 10.59 | 11.18 | 51365 | 5563 | 8.71% |
| 2024-10-29 | 11.25 | 10.76 | 0.00 | 0.00% | 10.74 | 11.64 | 91668 | 10185 | 15.54% |
| 2024-10-28 | 10.62 | 10.76 | 0.31 | 2.97% | 10.50 | 10.77 | 37360 | 3987 | 6.34% |
| 2024-10-25 | 10.18 | 10.45 | 0.27 | 2.65% | 10.13 | 10.49 | 36585 | 3782 | 6.20% |
| 2024-10-24 | 10.22 | 10.18 | -0.11 | -1.07% | 10.12 | 10.32 | 23802 | 2422 | 4.04% |
| 2024-10-23 | 10.39 | 10.29 | -0.11 | -1.06% | 10.19 | 10.46 | 34671 | 3582 | 5.88% |
| 2024-10-22 | 10.22 | 10.40 | 0.20 | 1.96% | 10.16 | 10.44 | 40767 | 4204 | 6.91% |
| 2024-10-21 | 10.10 | 10.20 | 0.14 | 1.39% | 10.00 | 10.36 | 46207 | 4720 | 7.84% |
| 2024-10-18 | 9.75 | 10.06 | 0.30 | 3.07% | 9.73 | 10.22 | 36198 | 3620 | 6.14% |
| 2024-10-17 | 9.91 | 9.76 | -0.05 | -0.51% | 9.71 | 10.03 | 27669 | 2746 | 4.69% |
| 2024-10-16 | 9.63 | 9.81 | 0.01 | 0.10% | 9.56 | 9.95 | 23162 | 2268 | 3.93% |
| 2024-10-15 | 9.88 | 9.80 | -0.12 | -1.21% | 9.74 | 10.01 | 28287 | 2799 | 4.80% |
| 2024-10-14 | 9.80 | 9.92 | 0.30 | 3.12% | 9.55 | 9.99 | 36044 | 3536 | 6.11% |
| 2024-10-11 | 9.94 | 9.62 | -0.28 | -2.83% | 9.50 | 10.09 | 43549 | 4222 | 7.38% |
| 2024-10-10 | 10.10 | 9.90 | 0.20 | 2.06% | 9.72 | 10.24 | 47571 | 4754 | 8.07% |
| 2024-10-09 | 10.74 | 9.70 | -1.63 | -14.39% | 9.70 | 10.74 | 90768 | 9253 | 15.39% |
| 2024-10-08 | 12.00 | 11.33 | 0.98 | 9.47% | 10.40 | 12.00 | 122733 | 13630 | 20.81% |
| 2024-09-30 | 9.60 | 10.35 | 1.14 | 12.38% | 9.29 | 10.53 | 93561 | 9322 | 15.87% |
| 2024-09-27 | 8.85 | 9.21 | 0.48 | 5.50% | 8.77 | 9.27 | 51491 | 4661 | 8.73% |
| 2024-09-26 | 8.51 | 8.73 | 0.16 | 1.87% | 8.46 | 8.74 | 26026 | 2250 | 4.41% |
| 2024-09-25 | 8.54 | 8.57 | 0.10 | 1.18% | 8.47 | 8.66 | 30013 | 2577 | 5.09% |
| 2024-09-24 | 8.24 | 8.47 | 0.25 | 3.04% | 8.16 | 8.51 | 28772 | 2402 | 4.88% |
| 2024-09-23 | 8.22 | 8.22 | 0.00 | 0.00% | 8.13 | 8.30 | 11529 | 947 | 1.95% |
| 2024-09-20 | 8.40 | 8.22 | -0.11 | -1.32% | 8.15 | 8.43 | 14833 | 1223 | 2.52% |
| 2024-09-19 | 8.15 | 8.33 | 0.23 | 2.84% | 8.07 | 8.41 | 17129 | 1418 | 2.90% |
| 2024-09-18 | 8.17 | 8.10 | -0.06 | -0.74% | 7.90 | 8.25 | 17336 | 1394 | 2.94% |
| 2024-09-13 | 8.32 | 8.16 | -0.16 | -1.92% | 8.16 | 8.36 | 13105 | 1077 | 2.22% |
| 2024-09-12 | 8.41 | 8.32 | -0.12 | -1.42% | 8.30 | 8.53 | 13272 | 1117 | 2.25% |
| 2024-09-11 | 8.51 | 8.44 | -0.07 | -0.82% | 8.35 | 8.51 | 17732 | 1494 | 3.01% |
| 2024-09-10 | 8.31 | 8.51 | 0.21 | 2.53% | 8.29 | 8.53 | 20459 | 1724 | 3.47% |
| 2024-09-09 | 8.19 | 8.30 | 0.09 | 1.10% | 8.08 | 8.35 | 14264 | 1175 | 2.42% |
| 2024-09-06 | 8.47 | 8.21 | -0.23 | -2.73% | 8.19 | 8.47 | 18364 | 1519 | 3.11% |
| 2024-09-05 | 8.27 | 8.44 | 0.17 | 2.06% | 8.26 | 8.48 | 18575 | 1558 | 3.15% |
| 2024-09-04 | 8.36 | 8.27 | -0.18 | -2.13% | 8.20 | 8.40 | 25123 | 2082 | 4.26% |
| 2024-09-03 | 8.41 | 8.45 | 0.05 | 0.60% | 8.35 | 8.65 | 20547 | 1742 | 3.48% |
| 2024-09-02 | 8.61 | 8.40 | -0.25 | -2.89% | 8.38 | 8.73 | 22453 | 1913 | 3.81% |
| 2024-08-30 | 8.50 | 8.65 | 0.11 | 1.29% | 8.45 | 8.82 | 32557 | 2815 | 5.52% |
| 2024-08-29 | 8.49 | 8.54 | 0.04 | 0.47% | 8.36 | 8.62 | 20736 | 1768 | 3.52% |
| 2024-08-28 | 8.40 | 8.50 | 0.09 | 1.07% | 8.27 | 8.62 | 16696 | 1415 | 2.83% |
| 2024-08-27 | 8.61 | 8.41 | -0.16 | -1.87% | 8.33 | 8.61 | 16756 | 1412 | 2.84% |
| 2024-08-26 | 8.32 | 8.57 | 0.25 | 3.00% | 8.32 | 8.63 | 20822 | 1775 | 3.53% |
| 2024-08-23 | 8.50 | 8.32 | -0.18 | -2.12% | 8.22 | 8.57 | 19123 | 1596 | 3.24% |
| 2024-08-22 | 8.79 | 8.50 | -0.29 | -3.30% | 8.46 | 8.86 | 20114 | 1736 | 3.41% |
| 2024-08-21 | 8.68 | 8.79 | 0.11 | 1.27% | 8.51 | 8.87 | 29669 | 2584 | 5.03% |
| 2024-08-20 | 8.93 | 8.68 | -0.26 | -2.91% | 8.57 | 9.01 | 22912 | 2000 | 3.89% |
| 2024-08-19 | 9.18 | 8.94 | -0.28 | -3.04% | 8.91 | 9.22 | 27213 | 2460 | 4.61% |
| 2024-08-16 | 9.28 | 9.22 | -0.05 | -0.54% | 9.15 | 9.41 | 26798 | 2482 | 4.54% |
| 2024-08-15 | 9.14 | 9.27 | 0.06 | 0.65% | 8.98 | 9.32 | 28853 | 2650 | 4.89% |