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 | 13.79 | 13.87 | 0.67 | 5.08% | 13.29 | 14.38 | 908842 | 125635 | 17.28% |
| 2024-11-20 | 11.88 | 13.20 | 1.20 | 10.00% | 11.88 | 13.20 | 293790 | 37831 | 5.59% |
| 2024-11-19 | 11.46 | 12.00 | 0.61 | 5.36% | 11.40 | 12.01 | 160304 | 18691 | 3.05% |
| 2024-11-18 | 11.51 | 11.39 | -0.10 | -0.87% | 11.21 | 11.81 | 131878 | 15176 | 2.51% |
| 2024-11-15 | 11.59 | 11.49 | -0.12 | -1.03% | 11.45 | 12.04 | 145639 | 16986 | 2.77% |
| 2024-11-14 | 11.99 | 11.61 | -0.42 | -3.49% | 11.57 | 12.07 | 133780 | 15751 | 2.54% |
| 2024-11-13 | 12.08 | 12.03 | -0.05 | -0.41% | 11.75 | 12.15 | 131547 | 15698 | 2.50% |
| 2024-11-12 | 12.42 | 12.08 | -0.21 | -1.71% | 11.91 | 12.46 | 186912 | 22803 | 3.55% |
| 2024-11-11 | 11.98 | 12.29 | 0.31 | 2.59% | 11.94 | 12.31 | 194554 | 23739 | 3.70% |
| 2024-11-08 | 12.07 | 11.98 | -0.02 | -0.17% | 11.94 | 12.24 | 194157 | 23478 | 3.69% |
| 2024-11-07 | 11.95 | 12.00 | -0.01 | -0.08% | 11.75 | 12.06 | 165447 | 19700 | 3.15% |
| 2024-11-06 | 12.10 | 12.01 | 0.06 | 0.50% | 11.85 | 12.21 | 266380 | 32070 | 5.07% |
| 2024-11-05 | 11.41 | 11.95 | 0.63 | 5.57% | 11.32 | 12.04 | 307294 | 36065 | 5.84% |
| 2024-11-04 | 11.08 | 11.32 | 0.28 | 2.54% | 11.00 | 11.47 | 138898 | 15747 | 2.64% |
| 2024-11-01 | 11.32 | 11.04 | -0.38 | -3.33% | 11.03 | 11.66 | 197687 | 22194 | 3.76% |
| 2024-10-31 | 11.49 | 11.42 | -0.58 | -4.83% | 11.00 | 11.52 | 385272 | 43640 | 7.33% |
| 2024-10-30 | 12.00 | 12.00 | 0.00 | 0.00% | 11.88 | 12.25 | 115585 | 13916 | 2.20% |
| 2024-10-29 | 12.28 | 12.00 | -0.25 | -2.04% | 11.97 | 12.39 | 137359 | 16668 | 2.61% |
| 2024-10-28 | 11.82 | 12.25 | 0.42 | 3.55% | 11.79 | 12.27 | 158262 | 19072 | 3.01% |
| 2024-10-25 | 11.68 | 11.83 | 0.16 | 1.37% | 11.62 | 11.90 | 114059 | 13465 | 2.17% |
| 2024-10-24 | 11.97 | 11.67 | -0.26 | -2.18% | 11.57 | 11.97 | 126181 | 14772 | 2.40% |
| 2024-10-23 | 11.80 | 11.93 | 0.16 | 1.36% | 11.73 | 12.10 | 152032 | 18153 | 2.89% |
| 2024-10-22 | 11.61 | 11.77 | 0.16 | 1.38% | 11.53 | 11.93 | 131541 | 15434 | 2.50% |
| 2024-10-21 | 11.49 | 11.61 | 0.20 | 1.75% | 11.45 | 11.82 | 164697 | 19141 | 3.13% |
| 2024-10-18 | 11.09 | 11.41 | 0.30 | 2.70% | 11.00 | 11.59 | 145601 | 16530 | 2.77% |
| 2024-10-17 | 11.16 | 11.11 | 0.03 | 0.27% | 11.09 | 11.50 | 103359 | 11644 | 1.97% |
| 2024-10-16 | 11.08 | 11.08 | -0.16 | -1.42% | 10.98 | 11.27 | 87373 | 9708 | 1.66% |
| 2024-10-15 | 11.24 | 11.24 | -0.13 | -1.14% | 11.16 | 11.57 | 114381 | 13000 | 2.18% |
| 2024-10-14 | 11.00 | 11.37 | 0.42 | 3.84% | 11.00 | 11.39 | 138062 | 15495 | 2.63% |
| 2024-10-11 | 11.48 | 10.95 | -0.62 | -5.36% | 10.79 | 11.54 | 145820 | 16227 | 2.77% |
| 2024-10-10 | 11.75 | 11.57 | 0.12 | 1.05% | 11.42 | 11.96 | 176064 | 20602 | 3.35% |
| 2024-10-09 | 12.28 | 11.45 | -1.06 | -8.47% | 11.39 | 12.28 | 238405 | 28167 | 4.53% |
| 2024-10-08 | 12.60 | 12.51 | 1.06 | 9.26% | 11.69 | 12.60 | 335173 | 41268 | 6.37% |
| 2024-09-30 | 10.79 | 11.45 | 1.00 | 9.57% | 10.60 | 11.49 | 285921 | 31692 | 5.44% |
| 2024-09-27 | 10.12 | 10.45 | 0.51 | 5.13% | 10.12 | 10.59 | 172379 | 17795 | 3.28% |
| 2024-09-26 | 9.61 | 9.94 | 0.32 | 3.33% | 9.58 | 9.96 | 109131 | 10699 | 2.08% |
| 2024-09-25 | 9.69 | 9.62 | 0.01 | 0.10% | 9.60 | 9.90 | 110179 | 10748 | 2.10% |
| 2024-09-24 | 9.33 | 9.61 | 0.35 | 3.78% | 9.31 | 9.63 | 91198 | 8653 | 1.73% |
| 2024-09-23 | 9.19 | 9.26 | 0.04 | 0.43% | 9.14 | 9.30 | 42045 | 3889 | 0.80% |
| 2024-09-20 | 9.31 | 9.22 | -0.11 | -1.18% | 9.15 | 9.33 | 49635 | 4579 | 0.94% |
| 2024-09-19 | 9.19 | 9.33 | 0.20 | 2.19% | 9.14 | 9.40 | 58401 | 5414 | 1.11% |
| 2024-09-18 | 9.03 | 9.13 | 0.09 | 1.00% | 8.91 | 9.18 | 45381 | 4106 | 0.86% |
| 2024-09-13 | 9.24 | 9.04 | -0.21 | -2.27% | 9.04 | 9.27 | 57649 | 5261 | 1.10% |
| 2024-09-12 | 9.20 | 9.25 | 0.07 | 0.76% | 9.19 | 9.37 | 50299 | 4679 | 0.96% |
| 2024-09-11 | 9.34 | 9.18 | -0.17 | -1.82% | 9.14 | 9.34 | 52586 | 4831 | 1.00% |
| 2024-09-10 | 9.26 | 9.35 | 0.13 | 1.41% | 9.12 | 9.35 | 48396 | 4468 | 0.92% |
| 2024-09-09 | 9.26 | 9.22 | -0.06 | -0.65% | 9.13 | 9.32 | 51323 | 4723 | 0.98% |
| 2024-09-06 | 9.49 | 9.28 | -0.20 | -2.11% | 9.28 | 9.50 | 49485 | 4632 | 0.94% |
| 2024-09-05 | 9.43 | 9.48 | 0.05 | 0.53% | 9.41 | 9.53 | 45017 | 4260 | 0.86% |
| 2024-09-04 | 9.46 | 9.43 | -0.08 | -0.84% | 9.36 | 9.54 | 51288 | 4846 | 0.98% |
| 2024-09-03 | 9.43 | 9.51 | 0.13 | 1.39% | 9.36 | 9.53 | 54687 | 5164 | 1.04% |
| 2024-09-02 | 9.65 | 9.38 | -0.29 | -3.00% | 9.38 | 9.67 | 77138 | 7332 | 1.47% |
| 2024-08-30 | 9.57 | 9.67 | 0.07 | 0.73% | 9.45 | 9.86 | 135289 | 13124 | 2.57% |
| 2024-08-29 | 9.36 | 9.60 | 0.21 | 2.24% | 9.30 | 9.68 | 91449 | 8724 | 1.74% |
| 2024-08-28 | 9.26 | 9.39 | 0.12 | 1.29% | 9.21 | 9.46 | 50877 | 4762 | 0.97% |
| 2024-08-27 | 9.49 | 9.27 | -0.29 | -3.03% | 9.24 | 9.50 | 69976 | 6535 | 1.33% |
| 2024-08-26 | 9.45 | 9.56 | 0.05 | 0.53% | 9.42 | 9.59 | 61046 | 5820 | 1.16% |
| 2024-08-23 | 9.58 | 9.51 | -0.10 | -1.04% | 9.39 | 9.58 | 72957 | 6922 | 1.39% |
| 2024-08-22 | 9.73 | 9.61 | -0.11 | -1.13% | 9.58 | 9.80 | 65465 | 6325 | 1.24% |
| 2024-08-21 | 9.84 | 9.72 | -0.13 | -1.32% | 9.67 | 9.93 | 78808 | 7688 | 1.50% |
| 2024-08-20 | 10.12 | 9.85 | -0.26 | -2.57% | 9.80 | 10.14 | 96281 | 9542 | 1.83% |
| 2024-08-19 | 10.10 | 10.11 | -0.09 | -0.88% | 10.02 | 10.25 | 109648 | 11102 | 2.09% |
| 2024-08-16 | 10.55 | 10.20 | -0.13 | -1.26% | 10.17 | 10.74 | 166567 | 17393 | 3.17% |
| 2024-08-15 | 10.36 | 10.33 | -0.05 | -0.48% | 10.12 | 10.44 | 121909 | 12520 | 2.32% |
| 2024-08-14 | 10.48 | 10.38 | -0.13 | -1.24% | 10.37 | 10.57 | 76244 | 7970 | 1.45% |
| 2024-08-13 | 10.52 | 10.51 | 0.02 | 0.19% | 10.32 | 10.58 | 95767 | 9996 | 1.82% |