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 | 11.42 | 11.46 | 0.04 | 0.35% | 11.26 | 11.78 | 45512 | 5231 | 3.20% |
| 2024-11-20 | 11.01 | 11.42 | 0.30 | 2.70% | 11.01 | 11.55 | 45180 | 5134 | 3.17% |
| 2024-11-19 | 10.93 | 11.12 | 0.19 | 1.74% | 10.75 | 11.16 | 34660 | 3805 | 2.44% |
| 2024-11-18 | 11.40 | 10.93 | -0.39 | -3.45% | 10.85 | 11.50 | 42061 | 4661 | 2.96% |
| 2024-11-15 | 11.69 | 11.32 | -0.38 | -3.25% | 11.30 | 11.88 | 50338 | 5822 | 3.54% |
| 2024-11-14 | 12.35 | 11.70 | -0.91 | -7.22% | 11.65 | 12.57 | 97134 | 11677 | 6.82% |
| 2024-11-13 | 13.09 | 12.61 | 0.31 | 2.52% | 12.35 | 14.00 | 144212 | 18785 | 10.13% |
| 2024-11-12 | 12.49 | 12.30 | -0.28 | -2.23% | 12.16 | 12.83 | 103697 | 12958 | 7.29% |
| 2024-11-11 | 12.00 | 12.58 | 0.52 | 4.31% | 11.80 | 12.85 | 117893 | 14553 | 8.28% |
| 2024-11-08 | 11.57 | 12.06 | 0.71 | 6.26% | 11.45 | 12.77 | 125304 | 15119 | 8.80% |
| 2024-11-07 | 11.05 | 11.35 | 0.35 | 3.18% | 10.88 | 11.42 | 81115 | 9046 | 5.70% |
| 2024-11-06 | 11.28 | 11.00 | -0.41 | -3.59% | 10.92 | 11.45 | 91569 | 10249 | 6.43% |
| 2024-11-05 | 11.00 | 11.41 | 0.37 | 3.35% | 10.96 | 11.53 | 94214 | 10687 | 6.62% |
| 2024-11-04 | 10.67 | 11.04 | 0.32 | 2.99% | 10.67 | 11.39 | 119648 | 13292 | 8.41% |
| 2024-11-01 | 12.20 | 10.72 | -0.43 | -3.86% | 10.65 | 12.90 | 166212 | 18918 | 11.68% |
| 2024-10-31 | 12.00 | 11.15 | 0.40 | 3.72% | 10.78 | 12.00 | 176037 | 20068 | 12.37% |
| 2024-10-30 | 10.30 | 10.75 | 0.88 | 8.92% | 10.30 | 10.99 | 129049 | 13797 | 9.07% |
| 2024-10-29 | 10.33 | 9.87 | -0.36 | -3.52% | 9.77 | 10.41 | 42042 | 4193 | 2.95% |
| 2024-10-28 | 10.11 | 10.23 | 0.22 | 2.20% | 9.90 | 10.24 | 47637 | 4786 | 3.35% |
| 2024-10-25 | 9.81 | 10.01 | 0.22 | 2.25% | 9.74 | 10.07 | 39730 | 3939 | 2.79% |
| 2024-10-24 | 9.69 | 9.81 | 0.05 | 0.51% | 9.67 | 10.09 | 33764 | 3343 | 2.37% |
| 2024-10-23 | 9.88 | 9.76 | -0.13 | -1.31% | 9.69 | 9.90 | 31942 | 3134 | 2.24% |
| 2024-10-22 | 9.83 | 9.89 | 0.08 | 0.82% | 9.72 | 9.99 | 36536 | 3609 | 2.57% |
| 2024-10-21 | 9.76 | 9.81 | 0.24 | 2.51% | 9.53 | 9.92 | 43934 | 4287 | 3.09% |
| 2024-10-18 | 9.24 | 9.57 | 0.33 | 3.57% | 9.19 | 9.76 | 40102 | 3786 | 2.82% |
| 2024-10-17 | 9.45 | 9.24 | -0.17 | -1.81% | 9.15 | 9.51 | 24363 | 2277 | 1.71% |
| 2024-10-16 | 9.19 | 9.41 | 0.09 | 0.97% | 9.19 | 9.53 | 25790 | 2424 | 1.81% |
| 2024-10-15 | 9.43 | 9.32 | -0.04 | -0.43% | 9.18 | 9.73 | 34445 | 3274 | 2.42% |
| 2024-10-14 | 9.20 | 9.36 | 0.23 | 2.52% | 8.96 | 9.39 | 27384 | 2521 | 1.92% |
| 2024-10-11 | 9.54 | 9.13 | -0.44 | -4.60% | 9.03 | 9.54 | 38436 | 3550 | 2.70% |
| 2024-10-10 | 9.50 | 9.57 | 0.08 | 0.84% | 9.50 | 9.97 | 44943 | 4380 | 3.16% |
| 2024-10-09 | 10.38 | 9.49 | -1.19 | -11.14% | 9.39 | 10.46 | 63307 | 6285 | 4.45% |
| 2024-10-08 | 11.52 | 10.68 | 0.93 | 9.54% | 9.90 | 11.52 | 92669 | 9852 | 6.51% |
| 2024-09-30 | 8.99 | 9.75 | 1.20 | 14.04% | 8.76 | 9.81 | 62109 | 5775 | 4.36% |
| 2024-09-27 | 8.18 | 8.55 | 0.41 | 5.04% | 8.18 | 8.66 | 24339 | 2046 | 1.71% |
| 2024-09-26 | 7.89 | 8.14 | 0.20 | 2.52% | 7.88 | 8.16 | 18254 | 1468 | 1.28% |
| 2024-09-25 | 7.95 | 7.94 | 0.07 | 0.89% | 7.91 | 8.09 | 22290 | 1787 | 1.57% |
| 2024-09-24 | 7.69 | 7.87 | 0.21 | 2.74% | 7.60 | 7.88 | 22960 | 1780 | 1.61% |
| 2024-09-23 | 7.80 | 7.66 | 0.01 | 0.13% | 7.66 | 8.20 | 23918 | 1875 | 1.68% |
| 2024-09-20 | 7.62 | 7.65 | -0.04 | -0.52% | 7.59 | 7.66 | 9172 | 698 | 0.64% |
| 2024-09-19 | 7.47 | 7.69 | 0.24 | 3.22% | 7.47 | 7.76 | 13598 | 1041 | 0.96% |
| 2024-09-18 | 7.58 | 7.45 | -0.13 | -1.72% | 7.40 | 7.58 | 11348 | 847 | 0.80% |
| 2024-09-13 | 7.66 | 7.58 | -0.10 | -1.30% | 7.58 | 7.77 | 8966 | 685 | 0.63% |
| 2024-09-12 | 7.72 | 7.68 | -0.09 | -1.16% | 7.67 | 7.90 | 11438 | 892 | 0.80% |
| 2024-09-11 | 7.71 | 7.77 | 0.03 | 0.39% | 7.66 | 7.81 | 8796 | 682 | 0.62% |
| 2024-09-10 | 7.70 | 7.74 | 0.02 | 0.26% | 7.60 | 7.86 | 8928 | 685 | 0.63% |
| 2024-09-09 | 7.67 | 7.72 | 0.05 | 0.65% | 7.60 | 7.86 | 12381 | 959 | 0.87% |
| 2024-09-06 | 7.86 | 7.67 | -0.20 | -2.54% | 7.67 | 7.90 | 13688 | 1063 | 0.96% |
| 2024-09-05 | 7.84 | 7.87 | 0.08 | 1.03% | 7.79 | 7.90 | 10030 | 788 | 0.70% |
| 2024-09-04 | 7.84 | 7.79 | -0.06 | -0.76% | 7.77 | 7.90 | 15619 | 1222 | 1.10% |
| 2024-09-03 | 7.85 | 7.85 | 0.00 | 0.00% | 7.76 | 8.03 | 20404 | 1612 | 1.43% |
| 2024-09-02 | 8.50 | 7.85 | -0.42 | -5.08% | 7.85 | 8.54 | 46318 | 3724 | 3.25% |
| 2024-08-30 | 8.23 | 8.27 | 0.04 | 0.49% | 8.20 | 8.38 | 13010 | 1081 | 0.91% |
| 2024-08-29 | 7.94 | 8.23 | 0.28 | 3.52% | 7.89 | 8.33 | 13935 | 1141 | 0.98% |
| 2024-08-28 | 7.81 | 7.95 | 0.10 | 1.27% | 7.81 | 8.07 | 7344 | 584 | 0.52% |
| 2024-08-27 | 7.88 | 7.85 | -0.08 | -1.01% | 7.80 | 8.04 | 9532 | 754 | 0.67% |
| 2024-08-26 | 7.90 | 7.93 | -0.02 | -0.25% | 7.85 | 8.00 | 9496 | 752 | 0.67% |
| 2024-08-23 | 8.15 | 7.95 | -0.16 | -1.97% | 7.88 | 8.15 | 14098 | 1124 | 1.01% |
| 2024-08-22 | 8.13 | 8.11 | -0.07 | -0.86% | 8.03 | 8.25 | 9621 | 784 | 0.69% |
| 2024-08-21 | 8.29 | 8.18 | -0.11 | -1.33% | 8.16 | 8.38 | 6189 | 508 | 0.44% |
| 2024-08-20 | 8.11 | 8.29 | -0.23 | -2.70% | 8.11 | 8.52 | 15957 | 1333 | 1.14% |
| 2024-08-19 | 8.73 | 8.52 | -0.17 | -1.96% | 8.50 | 8.74 | 11495 | 985 | 0.82% |
| 2024-08-16 | 8.62 | 8.69 | 0.08 | 0.93% | 8.49 | 8.76 | 11897 | 1025 | 0.85% |
| 2024-08-15 | 8.68 | 8.61 | 0.02 | 0.23% | 8.51 | 8.74 | 11620 | 1003 | 0.83% |
| 2024-08-14 | 8.79 | 8.59 | -0.21 | -2.39% | 8.59 | 8.80 | 10575 | 913 | 0.76% |
| 2024-08-13 | 8.83 | 8.80 | -0.06 | -0.68% | 8.64 | 8.85 | 18941 | 1652 | 1.35% |