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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.61 | 11.21 | -0.46 | -3.94% | 11.20 | 11.74 | 45651 | 5245 | 4.20% |
| 2024-11-21 | 11.55 | 11.67 | 0.05 | 0.43% | 11.45 | 11.83 | 36005 | 4207 | 3.31% |
| 2024-11-20 | 11.36 | 11.62 | 0.27 | 2.38% | 11.30 | 11.65 | 38107 | 4390 | 3.51% |
| 2024-11-19 | 11.15 | 11.35 | 0.20 | 1.79% | 11.05 | 11.35 | 35832 | 4025 | 3.30% |
| 2024-11-18 | 11.52 | 11.15 | -0.30 | -2.62% | 11.06 | 11.63 | 43572 | 4920 | 4.01% |
| 2024-11-15 | 11.69 | 11.45 | -0.24 | -2.05% | 11.43 | 11.93 | 46836 | 5492 | 4.31% |
| 2024-11-14 | 12.03 | 11.69 | -0.49 | -4.02% | 11.69 | 12.17 | 63056 | 7511 | 5.81% |
| 2024-11-13 | 12.30 | 12.18 | -0.40 | -3.18% | 11.93 | 12.75 | 116443 | 14200 | 10.72% |
| 2024-11-12 | 12.19 | 12.58 | 0.39 | 3.20% | 12.19 | 13.00 | 171141 | 21739 | 15.76% |
| 2024-11-11 | 12.00 | 12.19 | 0.03 | 0.25% | 11.90 | 12.20 | 71598 | 8651 | 6.59% |
| 2024-11-08 | 12.30 | 12.16 | -0.14 | -1.14% | 12.08 | 12.57 | 101962 | 12525 | 9.39% |
| 2024-11-07 | 11.88 | 12.30 | 0.33 | 2.76% | 11.82 | 12.46 | 109037 | 13334 | 10.04% |
| 2024-11-06 | 11.80 | 11.97 | 0.08 | 0.67% | 11.65 | 12.20 | 116449 | 13904 | 10.72% |
| 2024-11-05 | 11.54 | 11.89 | 0.30 | 2.59% | 11.45 | 12.00 | 92703 | 10884 | 8.53% |
| 2024-11-04 | 11.46 | 11.59 | -0.07 | -0.60% | 11.30 | 11.79 | 95525 | 10966 | 8.79% |
| 2024-11-01 | 11.55 | 11.66 | 0.13 | 1.13% | 11.09 | 12.26 | 140044 | 16289 | 12.89% |
| 2024-10-31 | 11.56 | 11.53 | -0.14 | -1.20% | 11.40 | 11.82 | 114184 | 13207 | 10.51% |
| 2024-10-30 | 12.00 | 11.67 | -0.27 | -2.26% | 11.48 | 12.35 | 129521 | 15327 | 11.92% |
| 2024-10-29 | 13.77 | 11.94 | -0.26 | -2.13% | 11.93 | 13.77 | 227469 | 29005 | 20.94% |
| 2024-10-28 | 12.10 | 12.20 | -0.10 | -0.81% | 11.81 | 12.44 | 162608 | 19687 | 14.97% |
| 2024-10-25 | 11.55 | 12.30 | 0.57 | 4.86% | 11.44 | 12.30 | 169989 | 20162 | 15.65% |
| 2024-10-24 | 11.12 | 11.73 | 0.49 | 4.36% | 11.10 | 12.06 | 133916 | 15566 | 12.33% |
| 2024-10-23 | 11.34 | 11.24 | -0.17 | -1.49% | 11.08 | 11.35 | 73290 | 8214 | 6.75% |
| 2024-10-22 | 11.11 | 11.41 | 0.30 | 2.70% | 11.03 | 11.63 | 103462 | 11749 | 9.53% |
| 2024-10-21 | 11.01 | 11.11 | 0.15 | 1.37% | 10.80 | 11.28 | 69958 | 7707 | 6.44% |
| 2024-10-18 | 10.62 | 10.96 | 0.31 | 2.91% | 10.62 | 11.13 | 62921 | 6832 | 5.79% |
| 2024-10-17 | 10.84 | 10.65 | -0.10 | -0.93% | 10.63 | 10.90 | 45351 | 4881 | 4.18% |
| 2024-10-16 | 10.65 | 10.75 | -0.05 | -0.46% | 10.56 | 10.91 | 45871 | 4937 | 4.22% |
| 2024-10-15 | 10.85 | 10.80 | -0.20 | -1.82% | 10.71 | 11.18 | 75596 | 8270 | 6.96% |
| 2024-10-14 | 10.69 | 11.00 | 0.11 | 1.01% | 10.41 | 11.07 | 91644 | 9880 | 8.44% |
| 2024-10-11 | 11.20 | 10.89 | -0.16 | -1.45% | 10.70 | 11.78 | 104722 | 11730 | 9.64% |
| 2024-10-10 | 11.24 | 11.05 | 0.12 | 1.10% | 10.93 | 11.68 | 103293 | 11682 | 9.51% |
| 2024-10-09 | 11.80 | 10.93 | -1.83 | -14.34% | 10.91 | 12.13 | 147347 | 17093 | 13.57% |
| 2024-10-08 | 13.10 | 12.76 | 1.56 | 13.93% | 11.83 | 13.44 | 218456 | 27409 | 20.11% |
| 2024-09-30 | 10.46 | 11.20 | 1.25 | 12.56% | 10.06 | 11.50 | 172498 | 18451 | 15.88% |
| 2024-09-27 | 9.68 | 9.95 | 0.55 | 5.85% | 9.49 | 10.09 | 89132 | 8738 | 8.21% |
| 2024-09-26 | 9.18 | 9.40 | 0.22 | 2.40% | 9.13 | 9.40 | 44257 | 4105 | 4.07% |
| 2024-09-25 | 9.08 | 9.18 | 0.14 | 1.55% | 9.07 | 9.45 | 50452 | 4656 | 4.64% |
| 2024-09-24 | 8.90 | 9.04 | 0.22 | 2.49% | 8.77 | 9.05 | 31552 | 2822 | 2.90% |
| 2024-09-23 | 8.83 | 8.82 | 0.04 | 0.46% | 8.77 | 8.91 | 18838 | 1664 | 1.73% |
| 2024-09-20 | 8.94 | 8.78 | -0.16 | -1.79% | 8.74 | 8.97 | 23075 | 2035 | 2.12% |
| 2024-09-19 | 8.76 | 8.94 | 0.30 | 3.47% | 8.68 | 8.98 | 31938 | 2834 | 2.94% |
| 2024-09-18 | 8.89 | 8.64 | -0.22 | -2.48% | 8.55 | 8.93 | 34149 | 2959 | 3.14% |
| 2024-09-13 | 8.99 | 8.86 | -0.16 | -1.77% | 8.82 | 9.22 | 40129 | 3591 | 3.69% |
| 2024-09-12 | 9.02 | 9.02 | 0.04 | 0.45% | 8.90 | 9.38 | 56968 | 5226 | 5.24% |
| 2024-09-11 | 9.16 | 8.98 | -0.24 | -2.60% | 8.93 | 9.30 | 63364 | 5760 | 5.83% |
| 2024-09-10 | 9.44 | 9.22 | -0.30 | -3.15% | 9.09 | 9.66 | 91546 | 8481 | 8.43% |
| 2024-09-09 | 9.38 | 9.52 | 0.48 | 5.31% | 9.23 | 9.90 | 122878 | 11703 | 11.31% |
| 2024-09-06 | 9.40 | 9.04 | -0.52 | -5.44% | 8.99 | 9.69 | 84027 | 7786 | 7.74% |
| 2024-09-05 | 9.57 | 9.56 | 0.41 | 4.48% | 9.28 | 9.86 | 123833 | 11862 | 11.40% |
| 2024-09-04 | 8.81 | 9.15 | 0.24 | 2.69% | 8.80 | 9.41 | 77082 | 7112 | 7.10% |
| 2024-09-03 | 8.75 | 8.91 | 0.00 | 0.00% | 8.70 | 9.03 | 29206 | 2597 | 2.69% |
| 2024-09-02 | 9.06 | 8.91 | -0.19 | -2.09% | 8.90 | 9.20 | 26447 | 2398 | 2.41% |
| 2024-08-30 | 8.90 | 9.10 | 0.08 | 0.89% | 8.89 | 9.24 | 42928 | 3907 | 3.91% |
| 2024-08-29 | 8.70 | 9.02 | 0.30 | 3.44% | 8.62 | 9.04 | 37924 | 3368 | 3.46% |
| 2024-08-28 | 8.59 | 8.72 | 0.13 | 1.51% | 8.52 | 8.77 | 22459 | 1948 | 2.05% |
| 2024-08-27 | 8.61 | 8.59 | -0.10 | -1.15% | 8.55 | 8.82 | 27031 | 2342 | 2.46% |
| 2024-08-26 | 8.65 | 8.69 | 0.04 | 0.46% | 8.57 | 8.85 | 23719 | 2063 | 2.16% |
| 2024-08-23 | 8.60 | 8.65 | 0.05 | 0.58% | 8.40 | 8.70 | 28686 | 2454 | 2.64% |
| 2024-08-22 | 8.90 | 8.60 | -0.26 | -2.93% | 8.60 | 8.92 | 31996 | 2792 | 2.94% |
| 2024-08-21 | 8.81 | 8.86 | -0.09 | -1.01% | 8.77 | 8.95 | 30614 | 2713 | 2.81% |
| 2024-08-20 | 9.39 | 8.95 | -0.54 | -5.69% | 8.90 | 9.49 | 72709 | 6629 | 6.68% |
| 2024-08-19 | 9.82 | 9.49 | -0.33 | -3.36% | 9.46 | 9.86 | 57996 | 5560 | 5.33% |
| 2024-08-16 | 9.50 | 9.82 | 0.20 | 2.08% | 9.44 | 9.88 | 82301 | 7989 | 7.56% |
| 2024-08-15 | 9.52 | 9.62 | 0.09 | 0.94% | 9.38 | 9.68 | 66836 | 6387 | 6.14% |