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 | 11.10 | 11.08 | -0.02 | -0.18% | 10.91 | 11.36 | 33505 | 3740 | 1.79% |
| 2024-11-20 | 11.01 | 11.10 | 0.08 | 0.73% | 10.95 | 11.18 | 36337 | 4023 | 1.94% |
| 2024-11-19 | 10.78 | 11.02 | 0.33 | 3.09% | 10.60 | 11.03 | 31669 | 3416 | 1.69% |
| 2024-11-18 | 11.30 | 10.69 | -0.56 | -4.98% | 10.58 | 11.38 | 43512 | 4722 | 2.32% |
| 2024-11-15 | 11.61 | 11.26 | -0.49 | -4.17% | 11.25 | 11.89 | 48189 | 5562 | 2.57% |
| 2024-11-14 | 12.05 | 11.75 | -0.47 | -3.85% | 11.73 | 12.19 | 49682 | 5934 | 2.65% |
| 2024-11-13 | 11.96 | 12.22 | 0.10 | 0.83% | 11.55 | 12.31 | 82124 | 9826 | 4.38% |
| 2024-11-12 | 11.70 | 12.12 | 0.47 | 4.03% | 11.65 | 12.82 | 134456 | 16395 | 7.17% |
| 2024-11-11 | 11.36 | 11.65 | 0.35 | 3.10% | 11.18 | 11.68 | 77186 | 8772 | 4.11% |
| 2024-11-08 | 11.89 | 11.30 | -0.34 | -2.92% | 11.23 | 11.90 | 87002 | 9941 | 4.64% |
| 2024-11-07 | 11.46 | 11.64 | 0.07 | 0.61% | 11.36 | 11.69 | 65162 | 7541 | 3.47% |
| 2024-11-06 | 11.60 | 11.57 | -0.01 | -0.09% | 11.30 | 11.80 | 97687 | 11304 | 5.21% |
| 2024-11-05 | 11.49 | 11.58 | 0.10 | 0.87% | 11.37 | 11.68 | 76222 | 8772 | 4.06% |
| 2024-11-04 | 11.14 | 11.48 | 0.28 | 2.50% | 10.95 | 11.64 | 83795 | 9489 | 4.47% |
| 2024-11-01 | 11.51 | 11.20 | -0.33 | -2.86% | 10.89 | 11.51 | 111634 | 12512 | 5.95% |
| 2024-10-31 | 11.44 | 11.53 | 0.15 | 1.32% | 11.21 | 11.68 | 101864 | 11600 | 5.43% |
| 2024-10-30 | 11.22 | 11.38 | -0.02 | -0.18% | 11.21 | 11.68 | 94183 | 10701 | 5.02% |
| 2024-10-29 | 12.02 | 11.40 | -0.62 | -5.16% | 11.31 | 12.17 | 188207 | 21869 | 10.03% |
| 2024-10-28 | 11.00 | 12.02 | 1.09 | 9.97% | 10.90 | 12.02 | 253141 | 29316 | 13.49% |
| 2024-10-25 | 10.01 | 10.93 | 0.99 | 9.96% | 10.01 | 10.93 | 145395 | 15627 | 7.75% |
| 2024-10-24 | 9.83 | 9.94 | 0.10 | 1.02% | 9.76 | 10.01 | 42675 | 4223 | 2.27% |
| 2024-10-23 | 9.87 | 9.84 | 0.03 | 0.31% | 9.67 | 10.17 | 73957 | 7322 | 3.94% |
| 2024-10-22 | 9.55 | 9.81 | 0.30 | 3.15% | 9.45 | 9.98 | 82262 | 8088 | 4.38% |
| 2024-10-21 | 9.59 | 9.51 | -0.09 | -0.94% | 9.42 | 9.66 | 50636 | 4825 | 2.70% |
| 2024-10-18 | 9.59 | 9.60 | 0.00 | 0.00% | 9.35 | 9.67 | 58848 | 5610 | 3.14% |
| 2024-10-17 | 9.84 | 9.60 | -0.18 | -1.84% | 9.48 | 9.90 | 63602 | 6135 | 3.39% |
| 2024-10-16 | 9.18 | 9.78 | 0.51 | 5.50% | 9.10 | 9.98 | 86708 | 8391 | 4.62% |
| 2024-10-15 | 9.38 | 9.27 | -0.18 | -1.90% | 9.25 | 9.47 | 28953 | 2702 | 1.54% |
| 2024-10-14 | 9.26 | 9.45 | 0.19 | 2.05% | 9.20 | 9.53 | 40382 | 3794 | 2.15% |
| 2024-10-11 | 9.48 | 9.26 | -0.32 | -3.34% | 9.16 | 9.58 | 31451 | 2940 | 1.68% |
| 2024-10-10 | 9.51 | 9.58 | 0.14 | 1.48% | 9.37 | 9.79 | 48066 | 4609 | 2.56% |
| 2024-10-09 | 10.29 | 9.44 | -1.01 | -9.67% | 9.42 | 10.29 | 76216 | 7462 | 4.06% |
| 2024-10-08 | 11.02 | 10.45 | 0.25 | 2.45% | 10.01 | 11.11 | 120617 | 12759 | 6.43% |
| 2024-09-30 | 9.62 | 10.20 | 0.87 | 9.32% | 9.35 | 10.20 | 92816 | 9130 | 4.95% |
| 2024-09-27 | 9.06 | 9.33 | 0.30 | 3.32% | 9.06 | 9.35 | 34517 | 3173 | 1.84% |
| 2024-09-26 | 8.90 | 9.03 | 0.11 | 1.23% | 8.82 | 9.04 | 46572 | 4166 | 2.48% |
| 2024-09-25 | 8.87 | 8.92 | 0.07 | 0.79% | 8.76 | 9.00 | 77286 | 6881 | 4.12% |
| 2024-09-24 | 8.62 | 8.85 | 0.22 | 2.55% | 8.60 | 8.88 | 23915 | 2091 | 1.27% |
| 2024-09-23 | 8.74 | 8.63 | -0.05 | -0.58% | 8.57 | 8.74 | 8840 | 762 | 0.47% |
| 2024-09-20 | 8.72 | 8.68 | -0.11 | -1.25% | 8.61 | 8.87 | 16370 | 1422 | 0.87% |
| 2024-09-19 | 8.51 | 8.79 | 0.31 | 3.66% | 8.47 | 8.89 | 22940 | 2002 | 1.22% |
| 2024-09-18 | 8.62 | 8.48 | -0.12 | -1.40% | 8.26 | 8.64 | 16954 | 1422 | 0.90% |
| 2024-09-13 | 8.67 | 8.60 | -0.07 | -0.81% | 8.60 | 8.77 | 9330 | 809 | 0.50% |
| 2024-09-12 | 8.72 | 8.67 | -0.03 | -0.34% | 8.65 | 8.84 | 11065 | 966 | 0.59% |
| 2024-09-11 | 8.75 | 8.70 | -0.13 | -1.47% | 8.68 | 8.89 | 15135 | 1326 | 0.81% |
| 2024-09-10 | 8.73 | 8.83 | 0.05 | 0.57% | 8.67 | 8.88 | 10302 | 905 | 0.55% |
| 2024-09-09 | 8.87 | 8.78 | 0.02 | 0.23% | 8.62 | 8.87 | 10412 | 907 | 0.55% |
| 2024-09-06 | 9.00 | 8.76 | -0.24 | -2.67% | 8.68 | 9.01 | 29879 | 2627 | 1.59% |
| 2024-09-05 | 8.75 | 9.00 | 0.24 | 2.74% | 8.75 | 9.29 | 32914 | 2961 | 1.75% |
| 2024-09-04 | 8.94 | 8.76 | -0.22 | -2.45% | 8.74 | 8.97 | 15077 | 1331 | 0.80% |
| 2024-09-03 | 8.99 | 8.98 | 0.04 | 0.45% | 8.86 | 9.02 | 13018 | 1163 | 0.69% |
| 2024-09-02 | 9.00 | 8.94 | -0.16 | -1.76% | 8.90 | 9.20 | 19056 | 1720 | 1.02% |
| 2024-08-30 | 9.00 | 9.10 | 0.16 | 1.79% | 8.89 | 9.24 | 22084 | 2008 | 1.18% |
| 2024-08-29 | 8.81 | 8.94 | 0.11 | 1.25% | 8.71 | 9.02 | 17427 | 1553 | 0.93% |
| 2024-08-28 | 8.86 | 8.83 | -0.03 | -0.34% | 8.69 | 9.01 | 18380 | 1630 | 0.98% |
| 2024-08-27 | 9.22 | 8.86 | -0.44 | -4.73% | 8.82 | 9.22 | 19055 | 1710 | 1.02% |
| 2024-08-26 | 9.05 | 9.30 | 0.30 | 3.33% | 9.00 | 9.40 | 30298 | 2781 | 1.61% |
| 2024-08-23 | 8.95 | 9.00 | 0.01 | 0.11% | 8.79 | 9.05 | 16778 | 1493 | 0.89% |
| 2024-08-22 | 9.16 | 8.99 | -0.06 | -0.66% | 8.86 | 9.16 | 14592 | 1309 | 0.78% |
| 2024-08-21 | 8.87 | 9.05 | 0.17 | 1.91% | 8.79 | 9.14 | 14298 | 1284 | 0.76% |
| 2024-08-20 | 9.03 | 8.88 | -0.17 | -1.88% | 8.83 | 9.09 | 12182 | 1087 | 0.65% |
| 2024-08-19 | 9.05 | 9.05 | -0.08 | -0.88% | 8.95 | 9.14 | 13686 | 1239 | 0.73% |
| 2024-08-16 | 9.30 | 9.13 | -0.20 | -2.14% | 9.10 | 9.47 | 18945 | 1747 | 1.01% |
| 2024-08-15 | 9.39 | 9.33 | -0.06 | -0.64% | 9.23 | 9.54 | 23119 | 2163 | 1.23% |
| 2024-08-14 | 9.30 | 9.39 | 0.01 | 0.11% | 9.30 | 9.66 | 20827 | 1959 | 1.11% |
| 2024-08-13 | 9.47 | 9.38 | -0.09 | -0.95% | 9.17 | 9.51 | 29708 | 2756 | 1.58% |