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 | 12.18 | 12.12 | -0.06 | -0.49% | 11.91 | 12.45 | 220040 | 26660 | 2.26% |
| 2024-11-20 | 11.81 | 12.18 | 0.50 | 4.28% | 11.64 | 12.50 | 324543 | 39547 | 3.34% |
| 2024-11-19 | 11.41 | 11.68 | 0.31 | 2.73% | 11.26 | 11.69 | 187714 | 21483 | 1.93% |
| 2024-11-18 | 12.11 | 11.37 | -0.67 | -5.56% | 11.28 | 12.22 | 251352 | 28985 | 2.59% |
| 2024-11-15 | 12.48 | 12.04 | -0.48 | -3.83% | 12.00 | 12.75 | 284382 | 35311 | 2.92% |
| 2024-11-14 | 12.74 | 12.52 | -0.19 | -1.49% | 12.46 | 13.29 | 314663 | 40416 | 3.24% |
| 2024-11-13 | 12.87 | 12.71 | -0.26 | -2.00% | 12.50 | 13.04 | 297525 | 37882 | 3.06% |
| 2024-11-12 | 13.27 | 12.97 | -0.17 | -1.29% | 12.83 | 13.85 | 513160 | 68369 | 5.28% |
| 2024-11-11 | 12.59 | 13.14 | 0.45 | 3.55% | 12.58 | 13.20 | 394733 | 51387 | 4.06% |
| 2024-11-08 | 12.89 | 12.69 | -0.06 | -0.47% | 12.65 | 13.20 | 417781 | 53963 | 4.30% |
| 2024-11-07 | 12.42 | 12.75 | 0.25 | 2.00% | 12.16 | 12.78 | 385103 | 48091 | 3.96% |
| 2024-11-06 | 12.40 | 12.50 | 0.03 | 0.24% | 12.30 | 12.99 | 446126 | 56421 | 4.59% |
| 2024-11-05 | 12.17 | 12.47 | 0.31 | 2.55% | 11.90 | 12.67 | 638889 | 79423 | 6.57% |
| 2024-11-04 | 10.83 | 12.16 | 1.11 | 10.05% | 10.83 | 12.16 | 466745 | 53977 | 4.80% |
| 2024-11-01 | 12.15 | 11.05 | -1.23 | -10.02% | 11.05 | 12.15 | 554277 | 63462 | 5.70% |
| 2024-10-31 | 12.20 | 12.28 | -0.20 | -1.60% | 11.90 | 12.43 | 586993 | 71454 | 6.04% |
| 2024-10-30 | 13.24 | 12.48 | -0.52 | -4.00% | 12.30 | 13.24 | 767175 | 96618 | 7.89% |
| 2024-10-29 | 11.77 | 13.00 | 1.18 | 9.98% | 11.76 | 13.00 | 465909 | 57931 | 4.79% |
| 2024-10-28 | 11.93 | 11.82 | -0.04 | -0.34% | 11.70 | 11.98 | 367607 | 43484 | 3.78% |
| 2024-10-25 | 11.45 | 11.86 | 0.46 | 4.04% | 11.42 | 12.48 | 599616 | 72279 | 6.17% |
| 2024-10-24 | 11.50 | 11.40 | -0.02 | -0.18% | 11.38 | 11.72 | 244247 | 28092 | 2.51% |
| 2024-10-23 | 11.30 | 11.42 | 0.12 | 1.06% | 11.18 | 11.85 | 366419 | 42406 | 3.77% |
| 2024-10-22 | 11.67 | 11.30 | -0.47 | -3.99% | 11.15 | 11.67 | 369890 | 42003 | 3.80% |
| 2024-10-21 | 11.41 | 11.77 | 0.42 | 3.70% | 11.41 | 11.79 | 435247 | 50463 | 4.48% |
| 2024-10-18 | 11.11 | 11.35 | 0.12 | 1.07% | 10.90 | 11.60 | 463776 | 52226 | 4.77% |
| 2024-10-17 | 11.30 | 11.23 | 0.13 | 1.17% | 11.05 | 11.52 | 385955 | 43674 | 3.97% |
| 2024-10-16 | 10.61 | 11.10 | 0.29 | 2.68% | 10.59 | 11.52 | 379053 | 42227 | 3.90% |
| 2024-10-15 | 10.95 | 10.81 | -0.23 | -2.08% | 10.71 | 11.58 | 390038 | 43376 | 4.01% |
| 2024-10-14 | 10.71 | 11.04 | 0.46 | 4.35% | 10.26 | 11.15 | 297374 | 31731 | 3.06% |
| 2024-10-11 | 10.77 | 10.58 | -0.39 | -3.56% | 10.43 | 11.03 | 265875 | 28471 | 2.73% |
| 2024-10-10 | 11.31 | 10.97 | -0.34 | -3.01% | 10.91 | 11.68 | 330615 | 37058 | 3.40% |
| 2024-10-09 | 12.09 | 11.31 | -1.15 | -9.23% | 11.25 | 12.22 | 550387 | 64697 | 5.66% |
| 2024-10-08 | 12.46 | 12.46 | 1.13 | 9.97% | 11.50 | 12.46 | 785503 | 95533 | 8.08% |
| 2024-09-30 | 10.94 | 11.33 | 1.03 | 10.00% | 10.62 | 11.33 | 780888 | 86352 | 8.03% |
| 2024-09-27 | 9.89 | 10.30 | 0.38 | 3.83% | 9.89 | 10.44 | 615919 | 62592 | 6.33% |
| 2024-09-26 | 9.68 | 9.92 | -0.02 | -0.20% | 9.56 | 9.99 | 630903 | 61572 | 6.49% |
| 2024-09-25 | 10.25 | 9.94 | 0.40 | 4.19% | 9.85 | 10.49 | 894294 | 91977 | 9.20% |
| 2024-09-24 | 8.66 | 9.54 | 0.87 | 10.03% | 8.62 | 9.54 | 299892 | 27442 | 3.08% |
| 2024-09-23 | 8.66 | 8.67 | 0.09 | 1.05% | 8.60 | 8.76 | 138170 | 12003 | 1.42% |
| 2024-09-20 | 8.45 | 8.58 | 0.13 | 1.54% | 8.41 | 8.68 | 151033 | 12957 | 1.55% |
| 2024-09-19 | 8.13 | 8.45 | 0.33 | 4.06% | 8.10 | 8.46 | 162689 | 13564 | 1.67% |
| 2024-09-18 | 8.14 | 8.12 | -0.03 | -0.37% | 7.95 | 8.40 | 126245 | 10281 | 1.30% |
| 2024-09-13 | 8.32 | 8.15 | -0.21 | -2.51% | 8.15 | 8.38 | 85287 | 7023 | 0.88% |
| 2024-09-12 | 8.26 | 8.36 | 0.15 | 1.83% | 8.23 | 8.45 | 117788 | 9849 | 1.21% |
| 2024-09-11 | 8.25 | 8.21 | -0.07 | -0.85% | 8.15 | 8.30 | 81572 | 6689 | 0.84% |
| 2024-09-10 | 8.21 | 8.28 | 0.08 | 0.98% | 8.05 | 8.38 | 152572 | 12518 | 1.57% |
| 2024-09-09 | 8.16 | 8.20 | -0.04 | -0.49% | 8.05 | 8.49 | 133641 | 11022 | 1.37% |
| 2024-09-06 | 8.44 | 8.24 | -0.16 | -1.90% | 8.24 | 8.67 | 127520 | 10744 | 1.31% |
| 2024-09-05 | 8.23 | 8.40 | 0.24 | 2.94% | 8.23 | 8.64 | 114248 | 9610 | 1.18% |
| 2024-09-04 | 8.20 | 8.16 | -0.19 | -2.28% | 8.14 | 8.30 | 64164 | 5274 | 0.66% |
| 2024-09-03 | 8.22 | 8.35 | 0.18 | 2.20% | 8.14 | 8.37 | 81283 | 6716 | 0.84% |
| 2024-09-02 | 8.48 | 8.17 | -0.31 | -3.66% | 8.16 | 8.57 | 115271 | 9610 | 1.19% |
| 2024-08-30 | 8.34 | 8.48 | 0.21 | 2.54% | 8.25 | 8.68 | 97441 | 8294 | 1.00% |
| 2024-08-29 | 8.00 | 8.27 | 0.24 | 2.99% | 7.97 | 8.32 | 69374 | 5701 | 0.71% |
| 2024-08-28 | 8.00 | 8.03 | 0.02 | 0.25% | 7.87 | 8.15 | 70485 | 5654 | 0.72% |
| 2024-08-27 | 8.17 | 8.01 | -0.16 | -1.96% | 7.99 | 8.21 | 63140 | 5082 | 0.65% |
| 2024-08-26 | 8.25 | 8.17 | -0.10 | -1.21% | 8.11 | 8.32 | 61109 | 5013 | 0.63% |
| 2024-08-23 | 8.08 | 8.27 | 0.19 | 2.35% | 8.08 | 8.36 | 65894 | 5423 | 0.68% |
| 2024-08-22 | 8.21 | 8.08 | -0.13 | -1.58% | 8.07 | 8.39 | 65901 | 5398 | 0.68% |
| 2024-08-21 | 8.31 | 8.21 | -0.10 | -1.20% | 8.19 | 8.41 | 56483 | 4674 | 0.58% |
| 2024-08-20 | 8.59 | 8.31 | -0.28 | -3.26% | 8.30 | 8.62 | 67254 | 5644 | 0.69% |
| 2024-08-19 | 8.40 | 8.59 | 0.17 | 2.02% | 8.40 | 8.85 | 102411 | 8836 | 1.05% |
| 2024-08-16 | 8.44 | 8.42 | 0.01 | 0.12% | 8.41 | 8.54 | 55414 | 4693 | 0.57% |
| 2024-08-15 | 8.25 | 8.41 | 0.12 | 1.45% | 8.18 | 8.55 | 74705 | 6286 | 0.77% |