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 | 11.90 | 12.53 | 0.68 | 5.74% | 11.37 | 13.04 | 1552817 | 194030 | 19.24% |
| 2024-11-20 | 11.89 | 11.85 | 0.40 | 3.49% | 11.51 | 12.25 | 872172 | 103412 | 10.81% |
| 2024-11-19 | 11.45 | 11.45 | 1.04 | 9.99% | 11.15 | 11.45 | 323358 | 36948 | 4.01% |
| 2024-11-18 | 10.85 | 10.41 | -0.47 | -4.32% | 10.30 | 10.94 | 258081 | 27227 | 3.20% |
| 2024-11-15 | 11.20 | 10.88 | -0.34 | -3.03% | 10.82 | 11.35 | 257433 | 28569 | 3.19% |
| 2024-11-14 | 11.60 | 11.22 | -0.44 | -3.77% | 11.20 | 11.65 | 251371 | 28699 | 3.11% |
| 2024-11-13 | 11.80 | 11.66 | -0.19 | -1.60% | 11.41 | 11.83 | 283542 | 32917 | 3.51% |
| 2024-11-12 | 12.20 | 11.85 | -0.25 | -2.07% | 11.71 | 12.26 | 517971 | 62175 | 6.42% |
| 2024-11-11 | 11.57 | 12.10 | 0.53 | 4.58% | 11.55 | 12.10 | 607864 | 72707 | 7.53% |
| 2024-11-08 | 11.51 | 11.57 | 0.11 | 0.96% | 11.46 | 11.76 | 458995 | 53295 | 5.69% |
| 2024-11-07 | 11.25 | 11.46 | 0.08 | 0.70% | 11.15 | 11.52 | 328047 | 37354 | 4.06% |
| 2024-11-06 | 11.46 | 11.38 | -0.09 | -0.78% | 11.27 | 11.63 | 415264 | 47524 | 5.15% |
| 2024-11-05 | 11.21 | 11.47 | 0.23 | 2.05% | 11.15 | 11.55 | 370873 | 42318 | 4.60% |
| 2024-11-04 | 10.90 | 11.24 | 0.17 | 1.54% | 10.85 | 11.39 | 267546 | 29942 | 3.31% |
| 2024-11-01 | 11.88 | 11.07 | -0.94 | -7.83% | 11.04 | 11.88 | 618945 | 70331 | 7.67% |
| 2024-10-31 | 11.70 | 12.01 | 0.30 | 2.56% | 11.65 | 12.20 | 646517 | 77768 | 8.01% |
| 2024-10-30 | 11.86 | 11.71 | -0.47 | -3.86% | 11.55 | 11.96 | 658243 | 77143 | 8.16% |
| 2024-10-29 | 12.48 | 12.18 | -0.57 | -4.47% | 12.18 | 12.68 | 930928 | 115038 | 11.53% |
| 2024-10-28 | 12.39 | 12.75 | 0.55 | 4.51% | 11.80 | 12.79 | 1393956 | 171862 | 17.27% |
| 2024-10-25 | 11.51 | 12.20 | 0.99 | 8.83% | 11.51 | 12.33 | 1451485 | 175597 | 17.98% |
| 2024-10-24 | 11.49 | 11.21 | -0.39 | -3.36% | 11.08 | 11.55 | 519250 | 58280 | 6.43% |
| 2024-10-23 | 11.00 | 11.60 | 0.61 | 5.55% | 10.96 | 11.68 | 830683 | 94600 | 10.29% |
| 2024-10-22 | 11.03 | 10.99 | -0.25 | -2.22% | 10.85 | 11.32 | 517676 | 57158 | 6.41% |
| 2024-10-21 | 11.15 | 11.24 | 0.25 | 2.27% | 11.03 | 11.69 | 909054 | 103209 | 11.26% |
| 2024-10-18 | 10.40 | 10.99 | 0.53 | 5.07% | 10.37 | 11.25 | 736843 | 80008 | 9.13% |
| 2024-10-17 | 10.75 | 10.46 | -0.16 | -1.51% | 10.45 | 10.80 | 383590 | 40600 | 4.75% |
| 2024-10-16 | 10.30 | 10.62 | 0.08 | 0.76% | 10.26 | 10.80 | 467964 | 49679 | 5.80% |
| 2024-10-15 | 10.29 | 10.54 | 0.20 | 1.93% | 10.11 | 11.10 | 688630 | 73884 | 8.53% |
| 2024-10-14 | 9.66 | 10.34 | 0.68 | 7.04% | 9.48 | 10.51 | 454089 | 45406 | 5.63% |
| 2024-10-11 | 10.28 | 9.66 | -0.67 | -6.49% | 9.53 | 10.35 | 352712 | 34860 | 4.37% |
| 2024-10-10 | 10.80 | 10.33 | -0.48 | -4.44% | 10.13 | 10.89 | 463552 | 48588 | 5.74% |
| 2024-10-09 | 11.07 | 10.81 | -0.27 | -2.44% | 10.48 | 11.50 | 864625 | 95802 | 10.71% |
| 2024-10-08 | 11.08 | 11.08 | 1.01 | 10.03% | 10.39 | 11.08 | 850821 | 93302 | 10.54% |
| 2024-09-30 | 9.56 | 10.07 | 0.86 | 9.34% | 9.25 | 10.12 | 808314 | 78658 | 10.02% |
| 2024-09-27 | 8.88 | 9.21 | 0.30 | 3.37% | 8.80 | 9.32 | 752766 | 68204 | 9.33% |
| 2024-09-26 | 8.65 | 8.91 | 0.70 | 8.53% | 8.65 | 9.03 | 711712 | 63610 | 8.82% |
| 2024-09-25 | 8.30 | 8.21 | -0.03 | -0.36% | 8.20 | 8.43 | 327435 | 27236 | 4.06% |
| 2024-09-24 | 8.07 | 8.24 | 0.19 | 2.36% | 7.86 | 8.24 | 294038 | 23801 | 3.64% |
| 2024-09-23 | 8.01 | 8.05 | -0.02 | -0.25% | 7.97 | 8.11 | 150705 | 12100 | 1.87% |
| 2024-09-20 | 8.18 | 8.07 | -0.17 | -2.06% | 8.01 | 8.18 | 215571 | 17407 | 2.67% |
| 2024-09-19 | 8.13 | 8.24 | 0.15 | 1.85% | 7.96 | 8.28 | 304220 | 24801 | 3.77% |
| 2024-09-18 | 8.10 | 8.09 | -0.09 | -1.10% | 8.01 | 8.33 | 296483 | 24019 | 3.67% |
| 2024-09-13 | 8.55 | 8.18 | -0.40 | -4.66% | 8.16 | 8.77 | 537813 | 44896 | 6.66% |
| 2024-09-12 | 8.00 | 8.58 | 0.78 | 10.00% | 7.76 | 8.58 | 367170 | 30319 | 4.55% |
| 2024-09-11 | 7.41 | 7.80 | 0.36 | 4.84% | 7.41 | 8.05 | 242863 | 18789 | 3.01% |
| 2024-09-10 | 7.37 | 7.44 | 0.07 | 0.95% | 7.24 | 7.48 | 67213 | 4937 | 0.83% |
| 2024-09-09 | 7.40 | 7.37 | -0.11 | -1.47% | 7.34 | 7.53 | 51688 | 3834 | 0.64% |
| 2024-09-06 | 7.69 | 7.48 | -0.22 | -2.86% | 7.47 | 7.72 | 60700 | 4591 | 0.75% |
| 2024-09-05 | 7.65 | 7.70 | 0.05 | 0.65% | 7.65 | 7.77 | 51089 | 3939 | 0.63% |
| 2024-09-04 | 7.60 | 7.65 | 0.00 | 0.00% | 7.57 | 7.71 | 54917 | 4207 | 0.68% |
| 2024-09-03 | 7.59 | 7.65 | 0.05 | 0.66% | 7.58 | 7.72 | 47046 | 3599 | 0.58% |
| 2024-09-02 | 7.72 | 7.60 | -0.12 | -1.55% | 7.59 | 7.79 | 74727 | 5749 | 0.93% |
| 2024-08-30 | 7.57 | 7.72 | 0.16 | 2.12% | 7.55 | 7.80 | 93976 | 7270 | 1.16% |
| 2024-08-29 | 7.30 | 7.56 | 0.22 | 3.00% | 7.26 | 7.60 | 80192 | 6014 | 0.99% |
| 2024-08-28 | 7.25 | 7.34 | 0.08 | 1.10% | 7.18 | 7.37 | 51917 | 3790 | 0.64% |
| 2024-08-27 | 7.45 | 7.26 | -0.23 | -3.07% | 7.23 | 7.48 | 90815 | 6666 | 1.13% |
| 2024-08-26 | 7.39 | 7.49 | 0.12 | 1.63% | 7.38 | 7.52 | 54592 | 4078 | 0.68% |
| 2024-08-23 | 7.30 | 7.37 | 0.07 | 0.96% | 7.24 | 7.40 | 53519 | 3921 | 0.66% |
| 2024-08-22 | 7.48 | 7.30 | -0.19 | -2.54% | 7.29 | 7.53 | 67644 | 4992 | 0.84% |
| 2024-08-21 | 7.54 | 7.49 | -0.08 | -1.06% | 7.48 | 7.63 | 50455 | 3809 | 0.63% |
| 2024-08-20 | 7.77 | 7.57 | -0.21 | -2.70% | 7.52 | 7.79 | 95934 | 7311 | 1.19% |
| 2024-08-19 | 7.84 | 7.78 | -0.04 | -0.51% | 7.72 | 7.93 | 55526 | 4344 | 0.69% |
| 2024-08-16 | 7.92 | 7.82 | -0.07 | -0.89% | 7.82 | 7.96 | 57794 | 4557 | 0.72% |
| 2024-08-15 | 7.77 | 7.89 | 0.07 | 0.90% | 7.74 | 8.00 | 65891 | 5205 | 0.82% |
| 2024-08-14 | 7.86 | 7.82 | -0.04 | -0.51% | 7.82 | 7.91 | 45822 | 3600 | 0.57% |
| 2024-08-13 | 7.79 | 7.86 | 0.07 | 0.90% | 7.74 | 7.88 | 40116 | 3132 | 0.50% |