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 | 11.28 | 11.43 | 0.09 | 0.79% | 11.27 | 11.64 | 21711 | 2477 | 1.21% |
| 2024-11-20 | 11.19 | 11.34 | 0.09 | 0.80% | 11.11 | 11.47 | 19517 | 2205 | 1.09% |
| 2024-11-19 | 11.08 | 11.25 | 0.26 | 2.37% | 10.91 | 11.28 | 15720 | 1745 | 0.88% |
| 2024-11-18 | 11.29 | 10.99 | -0.22 | -1.96% | 10.97 | 11.39 | 25053 | 2801 | 1.40% |
| 2024-11-15 | 11.55 | 11.21 | -0.41 | -3.53% | 11.19 | 11.78 | 22045 | 2532 | 1.23% |
| 2024-11-14 | 12.02 | 11.62 | -0.34 | -2.84% | 11.55 | 12.13 | 15206 | 1793 | 0.85% |
| 2024-11-13 | 11.81 | 11.96 | 0.08 | 0.67% | 11.53 | 12.08 | 17485 | 2067 | 0.97% |
| 2024-11-12 | 12.19 | 11.88 | -0.28 | -2.30% | 11.77 | 12.58 | 28441 | 3442 | 1.59% |
| 2024-11-11 | 11.60 | 12.16 | 0.58 | 5.01% | 11.56 | 12.50 | 28596 | 3460 | 1.59% |
| 2024-11-08 | 11.60 | 11.58 | 0.14 | 1.22% | 11.37 | 11.95 | 32333 | 3784 | 1.80% |
| 2024-11-07 | 11.24 | 11.44 | 0.20 | 1.78% | 11.06 | 11.50 | 25657 | 2911 | 1.43% |
| 2024-11-06 | 10.98 | 11.24 | 0.27 | 2.46% | 10.90 | 11.53 | 37586 | 4241 | 2.10% |
| 2024-11-05 | 10.84 | 10.97 | 0.08 | 0.73% | 10.73 | 11.05 | 27273 | 2970 | 1.52% |
| 2024-11-04 | 10.38 | 10.89 | 0.51 | 4.91% | 10.38 | 10.89 | 23434 | 2495 | 1.31% |
| 2024-11-01 | 10.95 | 10.38 | -0.52 | -4.77% | 10.35 | 11.25 | 34888 | 3742 | 1.94% |
| 2024-10-31 | 10.67 | 10.90 | 0.22 | 2.06% | 10.64 | 10.99 | 28416 | 3072 | 1.58% |
| 2024-10-30 | 10.80 | 10.68 | -0.18 | -1.66% | 10.44 | 11.16 | 40300 | 4324 | 2.25% |
| 2024-10-29 | 10.90 | 10.86 | -0.04 | -0.37% | 10.58 | 11.23 | 49533 | 5360 | 2.76% |
| 2024-10-28 | 10.40 | 10.90 | 0.89 | 8.89% | 10.33 | 10.97 | 54874 | 5878 | 3.06% |
| 2024-10-25 | 9.61 | 10.01 | 0.34 | 3.52% | 9.61 | 10.04 | 25202 | 2487 | 1.40% |
| 2024-10-24 | 9.60 | 9.67 | 0.13 | 1.36% | 9.43 | 9.72 | 17765 | 1711 | 0.99% |
| 2024-10-23 | 9.58 | 9.54 | 0.10 | 1.06% | 9.39 | 9.73 | 30101 | 2891 | 1.68% |
| 2024-10-22 | 9.50 | 9.44 | -0.01 | -0.11% | 9.32 | 9.54 | 20391 | 1922 | 1.14% |
| 2024-10-21 | 9.40 | 9.45 | 0.24 | 2.61% | 9.22 | 9.56 | 24313 | 2281 | 1.36% |
| 2024-10-18 | 8.95 | 9.21 | 0.33 | 3.72% | 8.85 | 9.39 | 22541 | 2053 | 1.26% |
| 2024-10-17 | 8.86 | 8.88 | 0.06 | 0.68% | 8.71 | 9.02 | 17992 | 1607 | 1.00% |
| 2024-10-16 | 8.78 | 8.82 | 0.02 | 0.23% | 8.61 | 8.92 | 14997 | 1322 | 0.84% |
| 2024-10-15 | 8.97 | 8.80 | -0.12 | -1.35% | 8.80 | 9.05 | 24547 | 2184 | 1.37% |
| 2024-10-14 | 8.67 | 8.92 | 0.25 | 2.88% | 8.58 | 9.02 | 28027 | 2472 | 1.56% |
| 2024-10-11 | 9.14 | 8.67 | -0.48 | -5.25% | 8.59 | 9.15 | 31689 | 2779 | 1.77% |
| 2024-10-10 | 9.10 | 9.15 | 0.04 | 0.44% | 8.94 | 9.39 | 33441 | 3069 | 1.86% |
| 2024-10-09 | 10.10 | 9.11 | -1.26 | -12.15% | 9.08 | 10.10 | 47605 | 4530 | 2.65% |
| 2024-10-08 | 11.05 | 10.37 | 1.02 | 10.91% | 9.65 | 11.05 | 58991 | 5970 | 3.29% |
| 2024-09-30 | 8.61 | 9.35 | 1.07 | 12.92% | 8.37 | 9.35 | 43229 | 3862 | 2.41% |
| 2024-09-27 | 8.12 | 8.28 | 0.38 | 4.81% | 8.00 | 8.36 | 11835 | 965 | 0.66% |
| 2024-09-26 | 7.51 | 7.90 | 0.33 | 4.36% | 7.51 | 7.91 | 11394 | 880 | 0.64% |
| 2024-09-25 | 7.68 | 7.57 | 0.05 | 0.66% | 7.54 | 7.81 | 17032 | 1309 | 0.95% |
| 2024-09-24 | 7.27 | 7.52 | 0.29 | 4.01% | 7.24 | 7.54 | 14370 | 1066 | 0.80% |
| 2024-09-23 | 7.27 | 7.23 | -0.04 | -0.55% | 7.19 | 7.36 | 9622 | 699 | 0.54% |
| 2024-09-20 | 7.36 | 7.27 | -0.05 | -0.68% | 7.21 | 7.36 | 10542 | 765 | 0.59% |
| 2024-09-19 | 7.21 | 7.32 | 0.15 | 2.09% | 7.19 | 7.43 | 13611 | 997 | 0.76% |
| 2024-09-18 | 7.27 | 7.17 | -0.05 | -0.69% | 6.98 | 7.36 | 14744 | 1045 | 0.82% |
| 2024-09-13 | 7.51 | 7.22 | -0.26 | -3.48% | 7.22 | 7.54 | 13117 | 961 | 0.73% |
| 2024-09-12 | 7.62 | 7.48 | -0.11 | -1.45% | 7.47 | 7.72 | 11904 | 903 | 0.66% |
| 2024-09-11 | 7.66 | 7.59 | -0.03 | -0.39% | 7.55 | 7.69 | 7406 | 563 | 0.41% |
| 2024-09-10 | 7.49 | 7.62 | 0.08 | 1.06% | 7.47 | 7.66 | 8761 | 661 | 0.49% |
| 2024-09-09 | 7.52 | 7.54 | -0.10 | -1.31% | 7.48 | 7.65 | 10207 | 771 | 0.57% |
| 2024-09-06 | 7.89 | 7.64 | -0.22 | -2.80% | 7.62 | 7.89 | 11896 | 915 | 0.66% |
| 2024-09-05 | 7.77 | 7.86 | 0.11 | 1.42% | 7.74 | 7.89 | 16032 | 1252 | 0.89% |
| 2024-09-04 | 7.75 | 7.75 | -0.01 | -0.13% | 7.66 | 7.78 | 12416 | 958 | 0.69% |
| 2024-09-03 | 7.77 | 7.76 | -0.05 | -0.64% | 7.65 | 7.91 | 15882 | 1233 | 0.89% |
| 2024-09-02 | 8.24 | 7.81 | -0.40 | -4.87% | 7.78 | 8.28 | 23229 | 1843 | 1.29% |
| 2024-08-30 | 8.01 | 8.21 | 0.16 | 1.99% | 7.95 | 8.36 | 18682 | 1534 | 1.04% |
| 2024-08-29 | 7.79 | 8.05 | 0.25 | 3.21% | 7.72 | 8.07 | 12172 | 969 | 0.68% |
| 2024-08-28 | 7.60 | 7.80 | 0.12 | 1.56% | 7.57 | 7.88 | 17077 | 1326 | 0.95% |
| 2024-08-27 | 8.21 | 7.68 | -0.60 | -7.25% | 7.65 | 8.22 | 27681 | 2174 | 1.54% |
| 2024-08-26 | 8.10 | 8.28 | 0.19 | 2.35% | 8.03 | 8.30 | 9810 | 806 | 0.55% |
| 2024-08-23 | 8.16 | 8.09 | 0.01 | 0.12% | 7.93 | 8.16 | 8662 | 697 | 0.48% |
| 2024-08-22 | 8.20 | 8.08 | -0.12 | -1.46% | 8.06 | 8.34 | 5108 | 416 | 0.28% |
| 2024-08-21 | 8.18 | 8.20 | -0.05 | -0.61% | 8.14 | 8.32 | 5083 | 417 | 0.28% |
| 2024-08-20 | 8.61 | 8.25 | -0.29 | -3.40% | 8.20 | 8.61 | 8672 | 723 | 0.48% |
| 2024-08-19 | 8.55 | 8.54 | 0.07 | 0.83% | 8.36 | 8.67 | 9269 | 794 | 0.52% |
| 2024-08-16 | 8.48 | 8.47 | 0.01 | 0.12% | 8.42 | 8.65 | 9633 | 822 | 0.54% |
| 2024-08-15 | 8.49 | 8.46 | -0.02 | -0.24% | 8.30 | 8.62 | 8939 | 756 | 0.50% |
| 2024-08-14 | 8.46 | 8.48 | 0.02 | 0.24% | 8.42 | 8.58 | 7998 | 679 | 0.45% |
| 2024-08-13 | 8.34 | 8.46 | 0.12 | 1.44% | 8.30 | 8.49 | 10629 | 892 | 0.59% |