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 | 10.88 | 10.87 | 0.03 | 0.28% | 10.73 | 10.98 | 12805 | 1390 | 0.76% |
| 2024-11-20 | 10.76 | 10.84 | 0.09 | 0.84% | 10.73 | 10.93 | 12308 | 1333 | 0.73% |
| 2024-11-19 | 10.41 | 10.75 | 0.27 | 2.58% | 10.37 | 10.78 | 15959 | 1686 | 0.95% |
| 2024-11-18 | 10.87 | 10.48 | -0.27 | -2.51% | 10.32 | 10.99 | 20827 | 2204 | 1.24% |
| 2024-11-15 | 11.22 | 10.75 | -0.48 | -4.27% | 10.71 | 11.37 | 18208 | 2012 | 1.08% |
| 2024-11-14 | 11.77 | 11.23 | -0.45 | -3.85% | 11.12 | 11.80 | 19945 | 2271 | 1.19% |
| 2024-11-13 | 11.66 | 11.68 | -0.07 | -0.60% | 11.43 | 11.99 | 27018 | 3152 | 1.61% |
| 2024-11-12 | 12.80 | 11.75 | -0.80 | -6.37% | 11.58 | 12.80 | 59222 | 7037 | 3.53% |
| 2024-11-11 | 11.54 | 12.55 | 1.01 | 8.75% | 11.48 | 12.82 | 57380 | 6956 | 3.42% |
| 2024-11-08 | 11.25 | 11.54 | 0.49 | 4.43% | 11.12 | 11.94 | 42439 | 4873 | 2.53% |
| 2024-11-07 | 10.82 | 11.05 | 0.15 | 1.38% | 10.78 | 11.10 | 23272 | 2557 | 1.39% |
| 2024-11-06 | 11.13 | 10.90 | -0.12 | -1.09% | 10.75 | 11.25 | 30464 | 3338 | 1.81% |
| 2024-11-05 | 10.63 | 11.02 | 0.25 | 2.32% | 10.63 | 11.08 | 29283 | 3188 | 1.74% |
| 2024-11-04 | 10.72 | 10.77 | 0.05 | 0.47% | 10.50 | 10.82 | 20421 | 2182 | 1.22% |
| 2024-11-01 | 11.59 | 10.72 | -0.87 | -7.51% | 10.69 | 11.99 | 46660 | 5222 | 2.78% |
| 2024-10-31 | 11.96 | 11.59 | -0.32 | -2.69% | 11.51 | 11.96 | 43588 | 5090 | 2.59% |
| 2024-10-30 | 11.90 | 11.91 | -0.04 | -0.33% | 11.16 | 12.12 | 68248 | 7954 | 4.06% |
| 2024-10-29 | 12.77 | 11.95 | -0.98 | -7.58% | 11.87 | 12.80 | 68186 | 8305 | 4.06% |
| 2024-10-28 | 12.60 | 12.93 | 0.96 | 8.02% | 12.23 | 12.97 | 73392 | 9233 | 4.37% |
| 2024-10-25 | 11.46 | 11.97 | 0.47 | 4.09% | 11.35 | 12.00 | 47820 | 5637 | 2.85% |
| 2024-10-24 | 11.99 | 11.50 | -0.18 | -1.54% | 11.26 | 12.46 | 55218 | 6472 | 3.29% |
| 2024-10-23 | 11.22 | 11.68 | 0.41 | 3.64% | 11.18 | 12.25 | 59729 | 7001 | 3.56% |
| 2024-10-22 | 11.55 | 11.27 | -0.21 | -1.83% | 11.15 | 11.61 | 38523 | 4368 | 2.29% |
| 2024-10-21 | 11.37 | 11.48 | 0.12 | 1.06% | 11.25 | 11.86 | 56835 | 6551 | 3.38% |
| 2024-10-18 | 10.95 | 11.36 | 0.39 | 3.56% | 10.80 | 11.58 | 61220 | 6914 | 3.64% |
| 2024-10-17 | 11.98 | 10.97 | -0.63 | -5.43% | 10.81 | 12.26 | 72509 | 8347 | 4.32% |
| 2024-10-16 | 10.54 | 11.60 | 1.02 | 9.64% | 10.50 | 11.77 | 65989 | 7428 | 3.93% |
| 2024-10-15 | 10.49 | 10.58 | 0.08 | 0.76% | 10.30 | 11.29 | 49377 | 5315 | 2.94% |
| 2024-10-14 | 10.49 | 10.50 | 0.41 | 4.06% | 9.81 | 10.56 | 41483 | 4276 | 2.47% |
| 2024-10-11 | 9.82 | 10.09 | 0.27 | 2.75% | 9.52 | 10.10 | 26863 | 2635 | 1.60% |
| 2024-10-10 | 10.08 | 9.82 | -0.19 | -1.90% | 9.80 | 10.40 | 30297 | 3048 | 1.80% |
| 2024-10-09 | 11.80 | 10.01 | -2.44 | -19.60% | 10.00 | 11.83 | 66153 | 7181 | 3.94% |
| 2024-10-08 | 13.56 | 12.45 | 0.68 | 5.78% | 11.93 | 13.99 | 104386 | 13345 | 6.21% |
| 2024-09-30 | 10.20 | 11.77 | 1.36 | 13.06% | 10.10 | 12.42 | 98754 | 10861 | 5.88% |
| 2024-09-27 | 10.45 | 10.41 | 1.70 | 19.52% | 9.51 | 10.45 | 81248 | 8203 | 4.84% |
| 2024-09-26 | 8.71 | 8.71 | 1.45 | 19.97% | 8.71 | 8.71 | 11278 | 982 | 0.67% |
| 2024-09-25 | 7.26 | 7.26 | 0.07 | 0.97% | 7.19 | 7.36 | 7830 | 569 | 0.47% |
| 2024-09-24 | 6.96 | 7.19 | 0.26 | 3.75% | 6.90 | 7.19 | 8276 | 587 | 0.49% |
| 2024-09-23 | 6.77 | 6.93 | 0.18 | 2.67% | 6.66 | 6.97 | 5291 | 365 | 0.31% |
| 2024-09-20 | 6.80 | 6.75 | -0.01 | -0.15% | 6.70 | 6.80 | 4401 | 296 | 0.26% |
| 2024-09-19 | 6.46 | 6.76 | 0.30 | 4.64% | 6.43 | 6.78 | 8263 | 548 | 0.49% |
| 2024-09-18 | 6.51 | 6.46 | -0.05 | -0.77% | 6.32 | 6.51 | 5921 | 379 | 0.35% |
| 2024-09-13 | 6.66 | 6.51 | -0.15 | -2.25% | 6.48 | 6.67 | 4370 | 288 | 0.26% |
| 2024-09-12 | 6.66 | 6.66 | 0.10 | 1.52% | 6.64 | 6.79 | 5863 | 392 | 0.35% |
| 2024-09-11 | 6.52 | 6.56 | -0.01 | -0.15% | 6.48 | 6.62 | 4766 | 312 | 0.28% |
| 2024-09-10 | 6.47 | 6.57 | 0.09 | 1.39% | 6.37 | 6.60 | 6444 | 418 | 0.38% |
| 2024-09-09 | 6.45 | 6.48 | 0.07 | 1.09% | 6.31 | 6.54 | 5521 | 356 | 0.33% |
| 2024-09-06 | 6.65 | 6.41 | -0.21 | -3.17% | 6.34 | 6.65 | 8509 | 551 | 0.51% |
| 2024-09-05 | 6.58 | 6.62 | 0.07 | 1.07% | 6.55 | 6.68 | 7073 | 469 | 0.42% |
| 2024-09-04 | 6.67 | 6.55 | -0.19 | -2.82% | 6.53 | 6.76 | 8833 | 585 | 0.53% |
| 2024-09-03 | 6.77 | 6.74 | 0.00 | 0.00% | 6.70 | 6.86 | 6271 | 425 | 0.37% |
| 2024-09-02 | 6.95 | 6.74 | -0.15 | -2.18% | 6.72 | 6.95 | 6845 | 467 | 0.41% |
| 2024-08-30 | 6.80 | 6.89 | 0.12 | 1.77% | 6.74 | 6.97 | 6139 | 423 | 0.37% |
| 2024-08-29 | 6.86 | 6.77 | -0.03 | -0.44% | 6.62 | 6.86 | 5804 | 390 | 0.35% |
| 2024-08-28 | 6.77 | 6.80 | 0.00 | 0.00% | 6.63 | 6.94 | 6117 | 414 | 0.36% |
| 2024-08-27 | 6.88 | 6.80 | -0.12 | -1.73% | 6.75 | 6.92 | 4144 | 281 | 0.25% |
| 2024-08-26 | 6.88 | 6.92 | 0.10 | 1.47% | 6.77 | 6.99 | 4812 | 332 | 0.29% |
| 2024-08-23 | 6.98 | 6.82 | -0.15 | -2.15% | 6.78 | 6.98 | 4925 | 337 | 0.29% |
| 2024-08-22 | 7.08 | 6.97 | -0.08 | -1.13% | 6.86 | 7.08 | 3244 | 226 | 0.19% |
| 2024-08-21 | 7.00 | 7.05 | 0.00 | 0.00% | 6.95 | 7.09 | 3256 | 229 | 0.19% |
| 2024-08-20 | 7.18 | 7.05 | -0.12 | -1.67% | 6.99 | 7.20 | 7051 | 497 | 0.42% |
| 2024-08-19 | 7.18 | 7.17 | -0.04 | -0.55% | 7.08 | 7.24 | 4354 | 312 | 0.26% |
| 2024-08-16 | 7.25 | 7.21 | -0.04 | -0.55% | 7.19 | 7.31 | 4900 | 355 | 0.29% |
| 2024-08-15 | 7.28 | 7.25 | 0.04 | 0.55% | 7.05 | 7.32 | 5748 | 413 | 0.34% |
| 2024-08-14 | 7.23 | 7.21 | -0.03 | -0.41% | 7.17 | 7.33 | 3940 | 285 | 0.23% |
| 2024-08-13 | 7.05 | 7.24 | 0.18 | 2.55% | 7.01 | 7.24 | 6874 | 490 | 0.41% |