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 | 11.18 | 11.44 | 0.12 | 1.06% | 11.18 | 11.65 | 91830 | 10486 | 4.86% |
| 2024-11-20 | 11.19 | 11.32 | -0.04 | -0.35% | 11.08 | 11.38 | 96043 | 10800 | 5.09% |
| 2024-11-19 | 11.03 | 11.36 | 0.16 | 1.43% | 10.81 | 11.36 | 97396 | 10786 | 5.16% |
| 2024-11-18 | 12.02 | 11.20 | -1.06 | -8.65% | 11.03 | 12.12 | 174727 | 19823 | 9.25% |
| 2024-11-15 | 11.91 | 12.26 | 0.27 | 2.25% | 11.46 | 12.80 | 242401 | 28987 | 12.83% |
| 2024-11-14 | 12.17 | 11.99 | -0.18 | -1.48% | 11.88 | 12.88 | 308790 | 38259 | 16.35% |
| 2024-11-13 | 10.95 | 12.17 | 1.11 | 10.04% | 10.80 | 12.17 | 262377 | 30917 | 13.89% |
| 2024-11-12 | 10.63 | 11.06 | 0.42 | 3.95% | 10.63 | 11.50 | 120930 | 13297 | 6.40% |
| 2024-11-11 | 10.51 | 10.64 | 0.09 | 0.85% | 10.46 | 10.65 | 49725 | 5259 | 2.63% |
| 2024-11-08 | 10.75 | 10.55 | -0.15 | -1.40% | 10.48 | 10.79 | 62348 | 6598 | 3.30% |
| 2024-11-07 | 10.48 | 10.70 | 0.06 | 0.56% | 10.41 | 10.78 | 73441 | 7811 | 3.89% |
| 2024-11-06 | 10.33 | 10.64 | 0.41 | 4.01% | 10.22 | 10.87 | 98982 | 10435 | 5.24% |
| 2024-11-05 | 10.15 | 10.23 | 0.08 | 0.79% | 10.08 | 10.25 | 56614 | 5758 | 3.00% |
| 2024-11-04 | 9.96 | 10.15 | 0.20 | 2.01% | 9.90 | 10.18 | 39866 | 4025 | 2.11% |
| 2024-11-01 | 10.23 | 9.95 | -0.28 | -2.74% | 9.90 | 10.39 | 64597 | 6505 | 3.42% |
| 2024-10-31 | 9.97 | 10.23 | 0.24 | 2.40% | 9.96 | 10.23 | 54776 | 5537 | 2.90% |
| 2024-10-30 | 9.87 | 9.99 | 0.12 | 1.22% | 9.78 | 10.05 | 44280 | 4397 | 2.34% |
| 2024-10-29 | 10.16 | 9.87 | -0.26 | -2.57% | 9.83 | 10.24 | 57288 | 5728 | 3.03% |
| 2024-10-28 | 9.92 | 10.13 | 0.21 | 2.12% | 9.89 | 10.13 | 46353 | 4640 | 2.45% |
| 2024-10-25 | 9.80 | 9.92 | 0.04 | 0.40% | 9.76 | 9.95 | 41754 | 4131 | 2.21% |
| 2024-10-24 | 9.82 | 9.88 | 0.04 | 0.41% | 9.68 | 9.93 | 41399 | 4063 | 2.19% |
| 2024-10-23 | 9.66 | 9.84 | 0.18 | 1.86% | 9.57 | 9.98 | 59254 | 5825 | 3.14% |
| 2024-10-22 | 9.40 | 9.66 | 0.26 | 2.77% | 9.33 | 9.66 | 50888 | 4842 | 2.69% |
| 2024-10-21 | 9.45 | 9.40 | -0.05 | -0.53% | 9.26 | 9.48 | 51753 | 4856 | 2.74% |
| 2024-10-18 | 9.14 | 9.45 | 0.26 | 2.83% | 9.14 | 9.50 | 42806 | 4005 | 2.27% |
| 2024-10-17 | 9.33 | 9.19 | -0.14 | -1.50% | 9.19 | 9.45 | 30355 | 2827 | 1.61% |
| 2024-10-16 | 9.28 | 9.33 | -0.01 | -0.11% | 9.21 | 9.41 | 27854 | 2599 | 1.47% |
| 2024-10-15 | 9.53 | 9.34 | -0.21 | -2.20% | 9.34 | 9.61 | 34993 | 3321 | 1.85% |
| 2024-10-14 | 9.40 | 9.55 | 0.13 | 1.38% | 9.30 | 9.57 | 35133 | 3326 | 1.86% |
| 2024-10-11 | 9.70 | 9.42 | -0.34 | -3.48% | 9.30 | 9.78 | 44511 | 4226 | 2.36% |
| 2024-10-10 | 9.72 | 9.76 | 0.05 | 0.51% | 9.59 | 9.96 | 58120 | 5696 | 3.08% |
| 2024-10-09 | 10.73 | 9.71 | -1.02 | -9.51% | 9.70 | 10.73 | 88081 | 8889 | 4.66% |
| 2024-10-08 | 11.22 | 10.73 | 0.48 | 4.68% | 10.50 | 11.28 | 188969 | 20789 | 10.01% |
| 2024-09-30 | 9.80 | 10.25 | 0.75 | 7.89% | 9.53 | 10.40 | 109618 | 10954 | 5.80% |
| 2024-09-27 | 9.09 | 9.50 | 0.52 | 5.79% | 8.97 | 9.55 | 41807 | 3867 | 2.21% |
| 2024-09-26 | 8.70 | 8.98 | 0.27 | 3.10% | 8.65 | 8.98 | 38135 | 3360 | 2.02% |
| 2024-09-25 | 8.84 | 8.71 | 0.00 | 0.00% | 8.69 | 8.90 | 44446 | 3917 | 2.35% |
| 2024-09-24 | 8.42 | 8.71 | 0.26 | 3.08% | 8.41 | 8.71 | 28218 | 2422 | 1.49% |
| 2024-09-23 | 8.36 | 8.45 | 0.08 | 0.96% | 8.25 | 8.48 | 19503 | 1640 | 1.03% |
| 2024-09-20 | 8.50 | 8.37 | -0.10 | -1.18% | 8.31 | 8.50 | 17106 | 1431 | 0.91% |
| 2024-09-19 | 8.33 | 8.47 | 0.17 | 2.05% | 8.21 | 8.54 | 22588 | 1902 | 1.20% |
| 2024-09-18 | 8.40 | 8.30 | -0.05 | -0.60% | 8.09 | 8.41 | 29477 | 2423 | 1.56% |
| 2024-09-13 | 8.53 | 8.35 | -0.19 | -2.22% | 8.34 | 8.61 | 25320 | 2131 | 1.34% |
| 2024-09-12 | 8.66 | 8.54 | -0.16 | -1.84% | 8.50 | 8.78 | 40131 | 3458 | 2.12% |
| 2024-09-11 | 8.63 | 8.70 | -0.01 | -0.11% | 8.58 | 8.81 | 40412 | 3523 | 2.14% |
| 2024-09-10 | 8.91 | 8.71 | -0.18 | -2.02% | 8.63 | 8.97 | 61063 | 5337 | 3.23% |
| 2024-09-09 | 9.20 | 8.89 | -0.34 | -3.68% | 8.84 | 9.25 | 110669 | 9959 | 5.86% |
| 2024-09-06 | 8.92 | 9.23 | 0.42 | 4.77% | 8.80 | 9.69 | 143953 | 13469 | 7.62% |
| 2024-09-05 | 8.56 | 8.81 | 0.19 | 2.20% | 8.56 | 9.24 | 50844 | 4522 | 2.69% |
| 2024-09-04 | 8.55 | 8.62 | 0.02 | 0.23% | 8.50 | 8.69 | 17814 | 1529 | 0.94% |
| 2024-09-03 | 8.60 | 8.60 | 0.02 | 0.23% | 8.48 | 8.67 | 19111 | 1641 | 1.01% |
| 2024-09-02 | 8.57 | 8.58 | -0.01 | -0.12% | 8.53 | 8.73 | 24695 | 2132 | 1.31% |
| 2024-08-30 | 8.43 | 8.59 | 0.16 | 1.90% | 8.36 | 8.71 | 24734 | 2123 | 1.31% |
| 2024-08-29 | 8.26 | 8.43 | 0.15 | 1.81% | 8.18 | 8.46 | 22854 | 1905 | 1.21% |
| 2024-08-28 | 8.13 | 8.28 | 0.14 | 1.72% | 8.09 | 8.36 | 27883 | 2300 | 1.48% |
| 2024-08-27 | 8.25 | 8.14 | -0.18 | -2.16% | 8.03 | 8.36 | 37961 | 3112 | 2.01% |
| 2024-08-26 | 8.63 | 8.32 | -0.45 | -5.13% | 8.15 | 8.63 | 57894 | 4835 | 3.07% |
| 2024-08-23 | 8.72 | 8.77 | -0.02 | -0.23% | 8.61 | 8.84 | 17917 | 1564 | 0.95% |
| 2024-08-22 | 8.91 | 8.79 | -0.17 | -1.90% | 8.78 | 9.00 | 10805 | 957 | 0.57% |
| 2024-08-21 | 8.91 | 8.96 | 0.07 | 0.79% | 8.80 | 8.96 | 12721 | 1134 | 0.67% |
| 2024-08-20 | 9.10 | 8.89 | -0.26 | -2.84% | 8.87 | 9.23 | 17823 | 1596 | 0.94% |
| 2024-08-19 | 9.04 | 9.15 | 0.04 | 0.44% | 9.02 | 9.20 | 19601 | 1789 | 1.04% |
| 2024-08-16 | 9.24 | 9.11 | -0.06 | -0.65% | 9.08 | 9.26 | 10986 | 1005 | 0.58% |
| 2024-08-15 | 9.07 | 9.17 | 0.05 | 0.55% | 9.02 | 9.24 | 16785 | 1535 | 0.89% |
| 2024-08-14 | 9.21 | 9.12 | -0.13 | -1.41% | 9.09 | 9.24 | 12401 | 1134 | 0.66% |
| 2024-08-13 | 9.23 | 9.25 | 0.11 | 1.20% | 9.08 | 9.26 | 16065 | 1474 | 0.85% |