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 | 11.04 | 11.06 | 0.03 | 0.27% | 10.91 | 11.20 | 70283 | 7774 | 2.39% |
| 2024-11-20 | 10.75 | 11.03 | 0.26 | 2.41% | 10.70 | 11.03 | 72862 | 7954 | 2.48% |
| 2024-11-19 | 10.49 | 10.77 | 0.34 | 3.26% | 10.46 | 10.98 | 61717 | 6610 | 2.10% |
| 2024-11-18 | 10.71 | 10.43 | -0.27 | -2.52% | 10.36 | 10.84 | 58696 | 6193 | 2.00% |
| 2024-11-15 | 10.74 | 10.70 | -0.06 | -0.56% | 10.66 | 10.98 | 68650 | 7432 | 2.33% |
| 2024-11-14 | 11.18 | 10.76 | -0.48 | -4.27% | 10.73 | 11.20 | 76484 | 8363 | 2.60% |
| 2024-11-13 | 10.94 | 11.24 | 0.21 | 1.90% | 10.88 | 11.26 | 84015 | 9321 | 2.86% |
| 2024-11-12 | 11.27 | 11.03 | -0.26 | -2.30% | 10.90 | 11.34 | 98990 | 11001 | 3.36% |
| 2024-11-11 | 11.08 | 11.29 | 0.21 | 1.90% | 10.98 | 11.29 | 103870 | 11587 | 3.53% |
| 2024-11-08 | 11.35 | 11.08 | -0.26 | -2.29% | 11.04 | 11.36 | 138257 | 15445 | 4.70% |
| 2024-11-07 | 10.80 | 11.34 | 0.45 | 4.13% | 10.74 | 11.37 | 143434 | 16115 | 4.88% |
| 2024-11-06 | 11.02 | 10.89 | -0.12 | -1.09% | 10.80 | 11.09 | 82610 | 9038 | 2.81% |
| 2024-11-05 | 10.93 | 11.01 | 0.07 | 0.64% | 10.82 | 11.04 | 89114 | 9755 | 3.03% |
| 2024-11-04 | 10.63 | 10.94 | 0.31 | 2.92% | 10.53 | 10.95 | 64812 | 7018 | 2.20% |
| 2024-11-01 | 11.10 | 10.63 | -0.57 | -5.09% | 10.55 | 11.17 | 120094 | 12944 | 4.08% |
| 2024-10-31 | 11.14 | 11.20 | 0.06 | 0.54% | 10.94 | 11.30 | 110342 | 12293 | 3.75% |
| 2024-10-30 | 11.27 | 11.14 | -0.21 | -1.85% | 10.96 | 11.27 | 123969 | 13781 | 4.21% |
| 2024-10-29 | 11.28 | 11.35 | 0.05 | 0.44% | 11.03 | 11.66 | 238839 | 27053 | 8.12% |
| 2024-10-28 | 10.93 | 11.30 | 0.43 | 3.96% | 10.70 | 11.35 | 175390 | 19482 | 5.96% |
| 2024-10-25 | 10.43 | 10.87 | 0.45 | 4.32% | 10.41 | 11.06 | 157580 | 16988 | 5.36% |
| 2024-10-24 | 10.43 | 10.42 | 0.00 | 0.00% | 10.32 | 10.49 | 51192 | 5331 | 1.74% |
| 2024-10-23 | 10.50 | 10.42 | -0.18 | -1.70% | 10.37 | 10.56 | 80545 | 8431 | 2.74% |
| 2024-10-22 | 10.33 | 10.60 | 0.26 | 2.51% | 10.19 | 10.73 | 115070 | 12022 | 3.91% |
| 2024-10-21 | 10.40 | 10.34 | 0.15 | 1.47% | 10.21 | 10.46 | 108744 | 11234 | 3.70% |
| 2024-10-18 | 9.84 | 10.19 | 0.34 | 3.45% | 9.82 | 10.37 | 85559 | 8632 | 2.91% |
| 2024-10-17 | 10.02 | 9.85 | -0.07 | -0.71% | 9.82 | 10.05 | 52635 | 5226 | 1.79% |
| 2024-10-16 | 9.76 | 9.92 | 0.01 | 0.10% | 9.72 | 10.05 | 47767 | 4744 | 1.62% |
| 2024-10-15 | 10.05 | 9.91 | -0.22 | -2.17% | 9.89 | 10.18 | 57826 | 5806 | 1.97% |
| 2024-10-14 | 10.05 | 10.13 | 0.14 | 1.40% | 9.81 | 10.17 | 61070 | 6134 | 2.08% |
| 2024-10-11 | 10.23 | 9.99 | -0.29 | -2.82% | 9.89 | 10.27 | 74769 | 7526 | 2.54% |
| 2024-10-10 | 10.34 | 10.28 | 0.10 | 0.98% | 10.20 | 10.57 | 80677 | 8378 | 2.74% |
| 2024-10-09 | 10.88 | 10.18 | -0.93 | -8.37% | 10.17 | 10.91 | 143054 | 15147 | 4.86% |
| 2024-10-08 | 11.71 | 11.11 | 0.45 | 4.22% | 10.51 | 11.71 | 216205 | 23900 | 7.35% |
| 2024-09-30 | 10.24 | 10.66 | 0.74 | 7.46% | 9.98 | 10.79 | 188214 | 19577 | 6.40% |
| 2024-09-27 | 9.75 | 9.92 | 0.37 | 3.87% | 9.55 | 9.97 | 73449 | 7185 | 2.50% |
| 2024-09-26 | 9.30 | 9.55 | 0.22 | 2.36% | 9.29 | 9.56 | 58607 | 5535 | 1.99% |
| 2024-09-25 | 9.39 | 9.33 | -0.01 | -0.11% | 9.33 | 9.56 | 79123 | 7476 | 2.69% |
| 2024-09-24 | 9.14 | 9.34 | 0.25 | 2.75% | 9.05 | 9.35 | 70323 | 6492 | 2.39% |
| 2024-09-23 | 9.02 | 9.09 | 0.08 | 0.89% | 8.97 | 9.20 | 34547 | 3138 | 1.17% |
| 2024-09-20 | 9.12 | 9.01 | -0.08 | -0.88% | 8.94 | 9.14 | 26935 | 2425 | 0.92% |
| 2024-09-19 | 8.92 | 9.09 | 0.21 | 2.36% | 8.83 | 9.10 | 41032 | 3701 | 1.39% |
| 2024-09-18 | 8.98 | 8.88 | -0.10 | -1.11% | 8.70 | 9.06 | 37792 | 3343 | 1.28% |
| 2024-09-13 | 9.09 | 8.98 | -0.15 | -1.64% | 8.98 | 9.17 | 34149 | 3097 | 1.16% |
| 2024-09-12 | 9.18 | 9.13 | -0.08 | -0.87% | 9.13 | 9.27 | 30119 | 2774 | 1.02% |
| 2024-09-11 | 9.23 | 9.21 | -0.07 | -0.75% | 9.16 | 9.29 | 24324 | 2241 | 0.83% |
| 2024-09-10 | 9.10 | 9.28 | 0.13 | 1.42% | 9.09 | 9.29 | 43584 | 4015 | 1.48% |
| 2024-09-09 | 9.04 | 9.15 | 0.05 | 0.55% | 8.96 | 9.19 | 27953 | 2545 | 0.95% |
| 2024-09-06 | 9.22 | 9.10 | -0.18 | -1.94% | 9.08 | 9.28 | 40593 | 3725 | 1.38% |
| 2024-09-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.19 | 9.33 | 44611 | 4133 | 1.52% |
| 2024-09-04 | 9.22 | 9.21 | -0.11 | -1.18% | 9.17 | 9.34 | 47428 | 4383 | 1.61% |
| 2024-09-03 | 9.00 | 9.32 | 0.29 | 3.21% | 8.96 | 9.33 | 89677 | 8282 | 3.05% |
| 2024-09-02 | 9.10 | 9.03 | -0.05 | -0.55% | 9.00 | 9.32 | 67383 | 6172 | 2.29% |
| 2024-08-30 | 8.88 | 9.08 | 0.13 | 1.45% | 8.87 | 9.21 | 77091 | 7012 | 2.62% |
| 2024-08-29 | 8.84 | 8.95 | 0.06 | 0.67% | 8.69 | 9.01 | 58772 | 5216 | 2.00% |
| 2024-08-28 | 8.90 | 8.89 | -0.09 | -1.00% | 8.75 | 9.03 | 55916 | 4959 | 1.90% |
| 2024-08-27 | 9.26 | 8.98 | -0.33 | -3.54% | 8.94 | 9.35 | 79042 | 7188 | 2.69% |
| 2024-08-26 | 9.41 | 9.31 | -0.12 | -1.27% | 9.19 | 9.48 | 106030 | 9867 | 3.60% |
| 2024-08-23 | 9.04 | 9.43 | 0.46 | 5.13% | 8.68 | 9.48 | 189617 | 17408 | 6.45% |
| 2024-08-22 | 9.35 | 8.97 | -0.38 | -4.06% | 8.95 | 9.38 | 143176 | 13069 | 4.87% |
| 2024-08-21 | 8.71 | 9.35 | 0.56 | 6.37% | 8.71 | 9.67 | 206145 | 19443 | 7.01% |
| 2024-08-20 | 9.01 | 8.79 | -0.34 | -3.72% | 8.76 | 9.14 | 53851 | 4800 | 1.83% |
| 2024-08-19 | 8.98 | 9.13 | 0.06 | 0.66% | 8.93 | 9.38 | 88887 | 8171 | 3.02% |
| 2024-08-16 | 8.80 | 9.07 | 0.30 | 3.42% | 8.73 | 9.26 | 71775 | 6463 | 2.44% |
| 2024-08-15 | 8.76 | 8.77 | 0.04 | 0.46% | 8.59 | 8.81 | 21135 | 1844 | 0.72% |
| 2024-08-14 | 8.71 | 8.73 | 0.00 | 0.00% | 8.69 | 8.78 | 12185 | 1064 | 0.41% |
| 2024-08-13 | 8.67 | 8.73 | 0.06 | 0.69% | 8.56 | 8.73 | 14404 | 1245 | 0.48% |