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 | 11.16 | 11.21 | 0.07 | 0.63% | 11.05 | 11.29 | 49244 | 5505 | 1.46% |
| 2024-11-20 | 10.92 | 11.14 | 0.17 | 1.55% | 10.91 | 11.20 | 55790 | 6181 | 1.65% |
| 2024-11-19 | 10.84 | 10.97 | 0.06 | 0.55% | 10.75 | 10.99 | 54421 | 5919 | 1.61% |
| 2024-11-18 | 11.39 | 10.91 | -0.42 | -3.71% | 10.83 | 11.39 | 79428 | 8744 | 2.35% |
| 2024-11-15 | 11.44 | 11.33 | -0.12 | -1.05% | 11.32 | 11.72 | 87101 | 10034 | 2.58% |
| 2024-11-14 | 12.18 | 11.45 | -0.96 | -7.74% | 11.42 | 12.29 | 163492 | 19172 | 4.83% |
| 2024-11-13 | 12.31 | 12.41 | 0.56 | 4.73% | 12.13 | 13.04 | 250907 | 31536 | 7.42% |
| 2024-11-12 | 12.10 | 11.85 | -0.06 | -0.50% | 11.78 | 12.19 | 95424 | 11437 | 2.82% |
| 2024-11-11 | 12.18 | 11.91 | -0.03 | -0.25% | 11.81 | 12.21 | 116932 | 13972 | 3.46% |
| 2024-11-08 | 12.00 | 11.94 | 0.04 | 0.34% | 11.60 | 12.58 | 193746 | 23185 | 5.73% |
| 2024-11-07 | 11.48 | 11.90 | 0.30 | 2.59% | 11.45 | 11.93 | 132558 | 15591 | 3.92% |
| 2024-11-06 | 11.50 | 11.60 | 0.00 | 0.00% | 11.40 | 11.95 | 150529 | 17541 | 4.45% |
| 2024-11-05 | 11.30 | 11.60 | 0.28 | 2.47% | 11.15 | 11.95 | 168368 | 19566 | 4.98% |
| 2024-11-04 | 10.85 | 11.32 | 0.60 | 5.60% | 10.68 | 11.65 | 128749 | 14414 | 3.81% |
| 2024-11-01 | 11.16 | 10.72 | -0.47 | -4.20% | 10.58 | 11.17 | 96335 | 10399 | 2.85% |
| 2024-10-31 | 11.03 | 11.19 | 0.16 | 1.45% | 10.99 | 11.25 | 68184 | 7591 | 2.02% |
| 2024-10-30 | 11.00 | 11.03 | -0.11 | -0.99% | 10.90 | 11.15 | 81992 | 9034 | 2.42% |
| 2024-10-29 | 11.55 | 11.14 | -0.36 | -3.13% | 11.10 | 11.80 | 116719 | 13173 | 3.45% |
| 2024-10-28 | 11.07 | 11.50 | 0.44 | 3.98% | 11.07 | 11.60 | 133337 | 15248 | 3.94% |
| 2024-10-25 | 11.01 | 11.06 | -0.01 | -0.09% | 10.97 | 11.18 | 93617 | 10341 | 2.77% |
| 2024-10-24 | 10.76 | 11.07 | 0.24 | 2.22% | 10.65 | 11.29 | 125070 | 13762 | 3.70% |
| 2024-10-23 | 10.65 | 10.83 | 0.23 | 2.17% | 10.52 | 11.20 | 122065 | 13207 | 3.61% |
| 2024-10-22 | 10.27 | 10.60 | 0.25 | 2.42% | 10.27 | 10.66 | 72818 | 7665 | 2.15% |
| 2024-10-21 | 10.29 | 10.35 | 0.06 | 0.58% | 10.28 | 10.46 | 66753 | 6905 | 1.97% |
| 2024-10-18 | 10.15 | 10.31 | 0.14 | 1.38% | 10.12 | 10.46 | 59672 | 6148 | 1.76% |
| 2024-10-17 | 10.29 | 10.17 | -0.08 | -0.78% | 10.16 | 10.40 | 43075 | 4427 | 1.27% |
| 2024-10-16 | 10.25 | 10.25 | -0.05 | -0.49% | 10.15 | 10.39 | 45411 | 4662 | 1.34% |
| 2024-10-15 | 10.45 | 10.30 | -0.26 | -2.46% | 10.29 | 10.56 | 55193 | 5757 | 1.63% |
| 2024-10-14 | 10.59 | 10.56 | 0.05 | 0.48% | 10.40 | 10.67 | 70937 | 7484 | 2.10% |
| 2024-10-11 | 10.50 | 10.51 | -0.11 | -1.04% | 10.35 | 10.74 | 81832 | 8583 | 2.42% |
| 2024-10-10 | 10.28 | 10.62 | 0.35 | 3.41% | 10.16 | 10.74 | 114408 | 12055 | 3.38% |
| 2024-10-09 | 11.00 | 10.27 | -1.12 | -9.83% | 10.25 | 11.04 | 141665 | 15067 | 4.19% |
| 2024-10-08 | 12.21 | 11.39 | 0.28 | 2.52% | 10.60 | 12.21 | 252642 | 28886 | 7.47% |
| 2024-09-30 | 10.51 | 11.11 | 0.82 | 7.97% | 10.25 | 11.17 | 240915 | 25915 | 7.12% |
| 2024-09-27 | 10.10 | 10.29 | 0.31 | 3.11% | 9.90 | 10.38 | 111338 | 11287 | 3.29% |
| 2024-09-26 | 9.84 | 9.98 | 0.14 | 1.42% | 9.80 | 9.99 | 97020 | 9615 | 2.87% |
| 2024-09-25 | 9.79 | 9.84 | 0.14 | 1.44% | 9.62 | 10.14 | 136208 | 13425 | 4.03% |
| 2024-09-24 | 9.48 | 9.70 | 0.27 | 2.86% | 9.45 | 9.70 | 84835 | 8135 | 2.51% |
| 2024-09-23 | 9.47 | 9.43 | -0.12 | -1.26% | 9.32 | 9.52 | 47082 | 4425 | 1.39% |
| 2024-09-20 | 9.59 | 9.55 | -0.02 | -0.21% | 9.44 | 9.65 | 53224 | 5064 | 1.57% |
| 2024-09-19 | 9.49 | 9.57 | 0.09 | 0.95% | 9.34 | 9.64 | 94439 | 9000 | 2.79% |
| 2024-09-18 | 9.13 | 9.48 | 0.26 | 2.82% | 9.09 | 9.50 | 97436 | 9126 | 2.88% |
| 2024-09-13 | 9.15 | 9.22 | 0.07 | 0.77% | 9.08 | 9.35 | 65337 | 6041 | 1.93% |
| 2024-09-12 | 9.19 | 9.15 | -0.13 | -1.40% | 9.15 | 9.38 | 57878 | 5352 | 1.71% |
| 2024-09-11 | 9.52 | 9.28 | -0.25 | -2.62% | 9.24 | 9.56 | 84790 | 7920 | 2.51% |
| 2024-09-10 | 10.00 | 9.53 | 0.04 | 0.42% | 9.53 | 10.00 | 153220 | 14944 | 4.53% |
| 2024-09-09 | 9.38 | 9.49 | 0.05 | 0.53% | 9.30 | 9.63 | 82254 | 7768 | 2.43% |
| 2024-09-06 | 9.51 | 9.44 | -0.07 | -0.74% | 9.33 | 9.70 | 103563 | 9843 | 3.06% |
| 2024-09-05 | 9.44 | 9.51 | 0.09 | 0.96% | 9.32 | 9.63 | 119881 | 11360 | 3.54% |
| 2024-09-04 | 9.74 | 9.42 | -0.37 | -3.78% | 9.35 | 9.74 | 167691 | 15885 | 4.96% |
| 2024-09-03 | 8.72 | 9.79 | 0.89 | 10.00% | 8.60 | 9.79 | 138347 | 12866 | 4.09% |
| 2024-09-02 | 9.23 | 8.90 | 0.09 | 1.02% | 8.83 | 9.42 | 110191 | 10029 | 3.26% |
| 2024-08-30 | 8.73 | 8.81 | 0.08 | 0.92% | 8.70 | 8.94 | 35765 | 3165 | 1.06% |
| 2024-08-29 | 8.65 | 8.73 | 0.07 | 0.81% | 8.52 | 8.75 | 22301 | 1930 | 0.66% |
| 2024-08-28 | 8.60 | 8.66 | 0.04 | 0.46% | 8.58 | 8.71 | 17830 | 1543 | 0.53% |
| 2024-08-27 | 8.74 | 8.62 | -0.10 | -1.15% | 8.61 | 8.75 | 20221 | 1750 | 0.60% |
| 2024-08-26 | 8.76 | 8.72 | -0.03 | -0.34% | 8.56 | 8.78 | 22373 | 1946 | 0.66% |
| 2024-08-23 | 8.78 | 8.75 | -0.03 | -0.34% | 8.60 | 8.80 | 23618 | 2055 | 0.70% |
| 2024-08-22 | 8.85 | 8.78 | -0.05 | -0.57% | 8.75 | 8.91 | 22118 | 1950 | 0.65% |
| 2024-08-21 | 8.75 | 8.83 | 0.05 | 0.57% | 8.70 | 8.86 | 20422 | 1798 | 0.60% |
| 2024-08-20 | 8.91 | 8.78 | -0.15 | -1.68% | 8.71 | 8.96 | 39478 | 3466 | 1.17% |
| 2024-08-19 | 8.91 | 8.93 | -0.03 | -0.33% | 8.88 | 9.00 | 32422 | 2893 | 0.96% |
| 2024-08-16 | 9.13 | 8.96 | -0.18 | -1.97% | 8.94 | 9.18 | 48716 | 4395 | 1.44% |
| 2024-08-15 | 9.10 | 9.14 | 0.00 | 0.00% | 9.05 | 9.22 | 32568 | 2974 | 0.96% |
| 2024-08-14 | 9.20 | 9.14 | -0.10 | -1.08% | 9.13 | 9.27 | 29672 | 2723 | 0.88% |
| 2024-08-13 | 9.15 | 9.24 | 0.05 | 0.54% | 9.08 | 9.29 | 27622 | 2539 | 0.82% |