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 | 11.82 | 11.47 | -0.41 | -3.45% | 11.44 | 12.15 | 34340 | 4045 | 1.79% |
| 2024-11-21 | 11.65 | 11.88 | 0.18 | 1.54% | 11.53 | 12.15 | 45588 | 5380 | 2.38% |
| 2024-11-20 | 11.39 | 11.70 | 0.27 | 2.36% | 11.32 | 11.76 | 43299 | 5017 | 2.26% |
| 2024-11-19 | 10.91 | 11.43 | 0.48 | 4.38% | 10.90 | 12.01 | 50606 | 5768 | 2.64% |
| 2024-11-18 | 11.50 | 10.95 | -0.48 | -4.20% | 10.84 | 11.54 | 31831 | 3529 | 1.66% |
| 2024-11-15 | 11.71 | 11.43 | -0.21 | -1.80% | 11.38 | 11.87 | 36641 | 4249 | 1.91% |
| 2024-11-14 | 12.25 | 11.64 | -0.75 | -6.05% | 11.57 | 12.40 | 47772 | 5688 | 2.50% |
| 2024-11-13 | 12.18 | 12.39 | 0.24 | 1.98% | 11.70 | 12.40 | 78126 | 9425 | 4.08% |
| 2024-11-12 | 12.30 | 12.15 | 0.06 | 0.50% | 11.95 | 12.69 | 127441 | 15669 | 6.66% |
| 2024-11-11 | 11.08 | 12.09 | 1.10 | 10.01% | 11.08 | 12.09 | 109647 | 12802 | 5.73% |
| 2024-11-08 | 10.99 | 10.99 | 0.04 | 0.37% | 10.83 | 11.10 | 43220 | 4730 | 2.26% |
| 2024-11-07 | 10.67 | 10.95 | 0.22 | 2.05% | 10.55 | 10.97 | 55802 | 6031 | 2.92% |
| 2024-11-06 | 10.86 | 10.73 | -0.19 | -1.74% | 10.65 | 10.86 | 52190 | 5608 | 2.73% |
| 2024-11-05 | 10.88 | 10.92 | 0.03 | 0.28% | 10.71 | 10.92 | 55124 | 5970 | 2.88% |
| 2024-11-04 | 10.71 | 10.89 | 0.20 | 1.87% | 10.66 | 10.97 | 54953 | 5929 | 2.87% |
| 2024-11-01 | 11.27 | 10.69 | -0.73 | -6.39% | 10.65 | 11.31 | 75310 | 8190 | 3.94% |
| 2024-10-31 | 11.20 | 11.42 | 0.19 | 1.69% | 10.80 | 11.70 | 101906 | 11552 | 5.33% |
| 2024-10-30 | 11.60 | 11.23 | -0.70 | -5.87% | 10.85 | 11.69 | 118200 | 13211 | 6.18% |
| 2024-10-29 | 12.54 | 11.93 | 0.53 | 4.65% | 11.70 | 12.54 | 224335 | 27201 | 11.72% |
| 2024-10-28 | 11.00 | 11.40 | 1.04 | 10.04% | 10.80 | 11.40 | 63042 | 7116 | 3.29% |
| 2024-10-25 | 10.24 | 10.36 | 0.06 | 0.58% | 10.16 | 10.43 | 50852 | 5250 | 2.66% |
| 2024-10-24 | 10.15 | 10.30 | 0.12 | 1.18% | 10.01 | 10.53 | 82617 | 8508 | 4.32% |
| 2024-10-23 | 9.76 | 10.18 | 0.45 | 4.62% | 9.65 | 10.70 | 85985 | 8856 | 4.49% |
| 2024-10-22 | 9.72 | 9.73 | 0.09 | 0.93% | 9.56 | 9.97 | 22517 | 2185 | 1.18% |
| 2024-10-21 | 9.56 | 9.64 | 0.16 | 1.69% | 9.46 | 9.79 | 27556 | 2648 | 1.44% |
| 2024-10-18 | 9.28 | 9.48 | 0.21 | 2.27% | 9.26 | 9.63 | 25727 | 2423 | 1.34% |
| 2024-10-17 | 9.41 | 9.27 | -0.09 | -0.96% | 9.25 | 9.65 | 22533 | 2124 | 1.18% |
| 2024-10-16 | 9.21 | 9.36 | 0.11 | 1.19% | 9.16 | 9.42 | 22820 | 2121 | 1.19% |
| 2024-10-15 | 9.39 | 9.25 | -0.17 | -1.80% | 9.25 | 9.49 | 23718 | 2223 | 1.24% |
| 2024-10-14 | 9.20 | 9.42 | 0.17 | 1.84% | 9.12 | 9.43 | 26114 | 2432 | 1.36% |
| 2024-10-11 | 9.55 | 9.25 | -0.35 | -3.65% | 9.12 | 9.67 | 29930 | 2798 | 1.56% |
| 2024-10-10 | 9.80 | 9.60 | -0.01 | -0.10% | 9.50 | 9.90 | 38299 | 3715 | 2.00% |
| 2024-10-09 | 10.36 | 9.61 | -1.03 | -9.68% | 9.58 | 10.36 | 48992 | 4839 | 2.56% |
| 2024-10-08 | 11.15 | 10.64 | 0.50 | 4.93% | 9.93 | 11.15 | 74997 | 7859 | 3.92% |
| 2024-09-30 | 9.77 | 10.14 | 0.74 | 7.87% | 9.47 | 10.25 | 58101 | 5735 | 3.04% |
| 2024-09-27 | 9.20 | 9.40 | 0.33 | 3.64% | 9.10 | 9.42 | 18408 | 1705 | 0.96% |
| 2024-09-26 | 8.87 | 9.07 | 0.17 | 1.91% | 8.86 | 9.07 | 14465 | 1299 | 0.76% |
| 2024-09-25 | 8.85 | 8.90 | 0.10 | 1.14% | 8.83 | 9.02 | 16852 | 1505 | 0.88% |
| 2024-09-24 | 8.53 | 8.80 | 0.32 | 3.77% | 8.50 | 8.80 | 19220 | 1664 | 1.00% |
| 2024-09-23 | 8.51 | 8.48 | -0.02 | -0.24% | 8.44 | 8.56 | 8661 | 735 | 0.45% |
| 2024-09-20 | 8.62 | 8.50 | -0.11 | -1.28% | 8.46 | 8.65 | 8760 | 747 | 0.46% |
| 2024-09-19 | 8.35 | 8.61 | 0.26 | 3.11% | 8.34 | 8.63 | 15453 | 1316 | 0.81% |
| 2024-09-18 | 8.58 | 8.35 | -0.19 | -2.22% | 8.15 | 8.63 | 20997 | 1753 | 1.10% |
| 2024-09-13 | 8.72 | 8.54 | -0.15 | -1.73% | 8.53 | 8.84 | 17509 | 1515 | 0.91% |
| 2024-09-12 | 8.71 | 8.69 | -0.02 | -0.23% | 8.65 | 8.82 | 10171 | 888 | 0.53% |
| 2024-09-11 | 8.69 | 8.71 | 0.01 | 0.11% | 8.62 | 8.77 | 10347 | 899 | 0.54% |
| 2024-09-10 | 8.70 | 8.70 | 0.04 | 0.46% | 8.54 | 8.73 | 10308 | 890 | 0.54% |
| 2024-09-09 | 8.56 | 8.66 | -0.03 | -0.35% | 8.56 | 8.77 | 9331 | 808 | 0.49% |
| 2024-09-06 | 8.94 | 8.69 | -0.25 | -2.80% | 8.68 | 8.94 | 10959 | 962 | 0.57% |
| 2024-09-05 | 8.92 | 8.94 | 0.02 | 0.22% | 8.87 | 8.97 | 10401 | 927 | 0.54% |
| 2024-09-04 | 8.96 | 8.92 | -0.09 | -1.00% | 8.87 | 9.05 | 12010 | 1074 | 0.63% |
| 2024-09-03 | 8.90 | 9.01 | 0.08 | 0.90% | 8.86 | 9.07 | 11488 | 1034 | 0.60% |
| 2024-09-02 | 9.02 | 8.93 | -0.09 | -1.00% | 8.93 | 9.18 | 16607 | 1496 | 0.87% |
| 2024-08-30 | 8.85 | 9.02 | 0.15 | 1.69% | 8.85 | 9.10 | 18638 | 1679 | 0.97% |
| 2024-08-29 | 8.76 | 8.87 | 0.06 | 0.68% | 8.73 | 8.92 | 10652 | 941 | 0.56% |
| 2024-08-28 | 8.66 | 8.81 | 0.16 | 1.85% | 8.60 | 8.94 | 13377 | 1178 | 0.70% |
| 2024-08-27 | 8.83 | 8.65 | -0.18 | -2.04% | 8.65 | 8.84 | 10199 | 890 | 0.53% |
| 2024-08-26 | 8.60 | 8.83 | 0.24 | 2.79% | 8.59 | 8.88 | 15215 | 1334 | 0.80% |
| 2024-08-23 | 8.67 | 8.59 | -0.08 | -0.92% | 8.48 | 8.67 | 12245 | 1049 | 0.64% |
| 2024-08-22 | 8.80 | 8.67 | -0.13 | -1.48% | 8.66 | 8.83 | 11192 | 976 | 0.58% |
| 2024-08-21 | 8.90 | 8.80 | -0.10 | -1.12% | 8.74 | 8.99 | 18552 | 1638 | 0.97% |
| 2024-08-20 | 9.03 | 8.90 | -0.10 | -1.11% | 8.82 | 9.06 | 13458 | 1202 | 0.70% |
| 2024-08-19 | 9.06 | 9.00 | -0.08 | -0.88% | 9.00 | 9.16 | 14761 | 1336 | 0.77% |
| 2024-08-16 | 9.26 | 9.08 | -0.24 | -2.58% | 9.07 | 9.31 | 20039 | 1835 | 1.05% |
| 2024-08-15 | 9.18 | 9.32 | 0.14 | 1.53% | 9.08 | 9.34 | 17556 | 1625 | 0.92% |