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 | 11.48 | 12.63 | 1.15 | 10.02% | 11.43 | 12.63 | 356650 | 44662 | 24.18% |
| 2024-11-21 | 11.50 | 11.48 | -0.03 | -0.26% | 11.35 | 11.57 | 35619 | 4085 | 2.41% |
| 2024-11-20 | 11.38 | 11.51 | 0.13 | 1.14% | 11.27 | 11.53 | 47924 | 5486 | 3.25% |
| 2024-11-19 | 10.96 | 11.38 | 0.41 | 3.74% | 10.91 | 11.43 | 53707 | 6036 | 3.64% |
| 2024-11-18 | 11.25 | 10.97 | -0.22 | -1.97% | 10.86 | 11.33 | 46514 | 5137 | 3.15% |
| 2024-11-15 | 11.44 | 11.19 | -0.33 | -2.86% | 11.17 | 11.62 | 52070 | 5943 | 3.53% |
| 2024-11-14 | 11.94 | 11.52 | -0.50 | -4.16% | 11.50 | 11.96 | 68880 | 8076 | 4.67% |
| 2024-11-13 | 11.75 | 12.02 | 0.25 | 2.12% | 11.50 | 12.04 | 97510 | 11545 | 6.61% |
| 2024-11-12 | 12.09 | 11.77 | -0.33 | -2.73% | 11.67 | 12.09 | 94316 | 11198 | 6.39% |
| 2024-11-11 | 11.43 | 12.10 | 0.72 | 6.33% | 11.35 | 12.19 | 168442 | 19986 | 11.42% |
| 2024-11-08 | 11.52 | 11.38 | -0.05 | -0.44% | 11.31 | 11.58 | 73069 | 8356 | 4.95% |
| 2024-11-07 | 11.26 | 11.43 | 0.10 | 0.88% | 11.23 | 11.43 | 62674 | 7112 | 4.25% |
| 2024-11-06 | 11.38 | 11.33 | 0.01 | 0.09% | 11.20 | 11.42 | 66983 | 7587 | 4.54% |
| 2024-11-05 | 11.16 | 11.32 | 0.24 | 2.17% | 11.08 | 11.33 | 63859 | 7185 | 4.33% |
| 2024-11-04 | 10.82 | 11.08 | 0.28 | 2.59% | 10.82 | 11.10 | 39873 | 4392 | 2.70% |
| 2024-11-01 | 11.30 | 10.80 | -0.50 | -4.42% | 10.79 | 11.39 | 70204 | 7718 | 4.76% |
| 2024-10-31 | 11.33 | 11.30 | 0.23 | 2.08% | 11.18 | 11.39 | 63378 | 7149 | 4.30% |
| 2024-10-30 | 11.13 | 11.07 | -0.06 | -0.54% | 10.96 | 11.25 | 45074 | 4998 | 3.06% |
| 2024-10-29 | 11.39 | 11.13 | -0.30 | -2.62% | 11.11 | 11.56 | 67686 | 7656 | 4.59% |
| 2024-10-28 | 11.29 | 11.43 | 0.14 | 1.24% | 11.21 | 11.47 | 73373 | 8339 | 4.97% |
| 2024-10-25 | 11.13 | 11.29 | 0.21 | 1.90% | 11.03 | 11.55 | 108936 | 12296 | 7.39% |
| 2024-10-24 | 10.86 | 11.08 | 0.16 | 1.47% | 10.79 | 11.10 | 48542 | 5301 | 3.29% |
| 2024-10-23 | 10.96 | 10.92 | -0.06 | -0.55% | 10.88 | 11.08 | 47239 | 5181 | 3.20% |
| 2024-10-22 | 11.03 | 10.98 | -0.09 | -0.81% | 10.87 | 11.06 | 51370 | 5633 | 3.48% |
| 2024-10-21 | 10.88 | 11.07 | 0.20 | 1.84% | 10.83 | 11.20 | 84923 | 9367 | 5.76% |
| 2024-10-18 | 10.44 | 10.87 | 0.43 | 4.12% | 10.35 | 11.03 | 86355 | 9283 | 5.85% |
| 2024-10-17 | 10.67 | 10.44 | -0.19 | -1.79% | 10.42 | 10.72 | 44459 | 4697 | 3.01% |
| 2024-10-16 | 10.46 | 10.63 | 0.12 | 1.14% | 10.43 | 10.69 | 40998 | 4342 | 2.78% |
| 2024-10-15 | 10.73 | 10.51 | -0.24 | -2.23% | 10.51 | 10.84 | 57730 | 6178 | 3.91% |
| 2024-10-14 | 10.72 | 10.75 | 0.20 | 1.90% | 10.41 | 10.75 | 53726 | 5716 | 3.64% |
| 2024-10-11 | 10.94 | 10.55 | -0.39 | -3.56% | 10.43 | 10.99 | 51253 | 5484 | 3.47% |
| 2024-10-10 | 11.02 | 11.00 | 0.06 | 0.55% | 10.79 | 11.35 | 77059 | 8558 | 5.22% |
| 2024-10-09 | 11.65 | 10.94 | -0.96 | -8.07% | 10.90 | 11.74 | 126134 | 14292 | 8.55% |
| 2024-10-08 | 12.16 | 11.90 | 0.85 | 7.69% | 11.30 | 12.16 | 195940 | 23051 | 13.28% |
| 2024-09-30 | 10.75 | 11.05 | 0.83 | 8.12% | 10.38 | 11.11 | 164105 | 17767 | 11.13% |
| 2024-09-27 | 9.98 | 10.22 | 0.37 | 3.76% | 9.96 | 10.23 | 49376 | 4991 | 3.35% |
| 2024-09-26 | 9.65 | 9.85 | 0.23 | 2.39% | 9.60 | 9.85 | 44049 | 4294 | 2.99% |
| 2024-09-25 | 9.68 | 9.62 | 0.02 | 0.21% | 9.60 | 9.81 | 53102 | 5158 | 3.60% |
| 2024-09-24 | 9.38 | 9.60 | 0.18 | 1.91% | 9.22 | 9.60 | 58805 | 5553 | 3.99% |
| 2024-09-23 | 9.11 | 9.42 | 0.26 | 2.84% | 9.07 | 9.73 | 57647 | 5459 | 3.91% |
| 2024-09-20 | 9.38 | 9.16 | -0.11 | -1.19% | 9.12 | 9.38 | 14364 | 1319 | 0.97% |
| 2024-09-19 | 9.11 | 9.27 | 0.20 | 2.21% | 9.08 | 9.31 | 19921 | 1838 | 1.35% |
| 2024-09-18 | 9.14 | 9.07 | -0.09 | -0.98% | 8.93 | 9.20 | 16900 | 1526 | 1.15% |
| 2024-09-13 | 9.33 | 9.16 | -0.17 | -1.82% | 9.16 | 9.36 | 19553 | 1809 | 1.33% |
| 2024-09-12 | 9.39 | 9.33 | -0.07 | -0.74% | 9.31 | 9.47 | 19152 | 1801 | 1.30% |
| 2024-09-11 | 9.45 | 9.40 | -0.15 | -1.57% | 9.35 | 9.54 | 20134 | 1899 | 1.37% |
| 2024-09-10 | 9.54 | 9.55 | -0.07 | -0.73% | 9.40 | 9.63 | 32680 | 3108 | 2.22% |
| 2024-09-09 | 9.69 | 9.62 | -0.17 | -1.74% | 9.60 | 9.90 | 49197 | 4790 | 3.34% |
| 2024-09-06 | 9.80 | 9.79 | 0.20 | 2.09% | 9.74 | 10.49 | 68403 | 6777 | 4.64% |
| 2024-09-05 | 9.55 | 9.59 | 0.00 | 0.00% | 9.53 | 9.65 | 18502 | 1774 | 1.25% |
| 2024-09-04 | 9.68 | 9.59 | -0.13 | -1.34% | 9.57 | 9.84 | 27159 | 2624 | 1.84% |
| 2024-09-03 | 9.60 | 9.72 | 0.05 | 0.52% | 9.59 | 9.75 | 25613 | 2481 | 1.74% |
| 2024-09-02 | 9.70 | 9.67 | -0.01 | -0.10% | 9.49 | 9.74 | 37763 | 3636 | 2.56% |
| 2024-08-30 | 9.47 | 9.68 | 0.21 | 2.22% | 9.44 | 9.77 | 34805 | 3359 | 2.36% |
| 2024-08-29 | 9.39 | 9.47 | 0.13 | 1.39% | 9.28 | 9.50 | 21965 | 2072 | 1.49% |
| 2024-08-28 | 9.33 | 9.34 | 0.04 | 0.43% | 9.24 | 9.46 | 17675 | 1651 | 1.20% |
| 2024-08-27 | 9.49 | 9.30 | -0.32 | -3.33% | 9.28 | 9.57 | 29498 | 2763 | 2.00% |
| 2024-08-26 | 9.56 | 9.62 | 0.06 | 0.63% | 9.50 | 9.68 | 21323 | 2047 | 1.45% |
| 2024-08-23 | 9.60 | 9.56 | -0.04 | -0.42% | 9.39 | 9.63 | 31839 | 3023 | 2.16% |
| 2024-08-22 | 10.02 | 9.60 | 0.03 | 0.31% | 9.53 | 10.09 | 52462 | 5118 | 3.56% |
| 2024-08-21 | 9.68 | 9.57 | -0.11 | -1.14% | 9.53 | 9.77 | 22519 | 2167 | 1.53% |
| 2024-08-20 | 9.88 | 9.68 | -0.23 | -2.32% | 9.67 | 9.90 | 28228 | 2753 | 1.91% |
| 2024-08-19 | 10.06 | 9.91 | -0.22 | -2.17% | 9.91 | 10.14 | 42483 | 4242 | 2.88% |
| 2024-08-16 | 9.97 | 10.13 | 0.20 | 2.01% | 9.93 | 10.31 | 65769 | 6663 | 4.46% |
| 2024-08-15 | 9.82 | 9.93 | 0.02 | 0.20% | 9.73 | 10.01 | 29459 | 2914 | 2.00% |