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 | 12.99 | 12.94 | -0.05 | -0.38% | 12.66 | 13.28 | 956958 | 123843 | 8.93% |
| 2024-11-20 | 12.15 | 12.99 | 0.89 | 7.36% | 12.10 | 12.99 | 1116415 | 141818 | 10.42% |
| 2024-11-19 | 11.64 | 12.10 | 0.44 | 3.77% | 11.62 | 12.10 | 425306 | 50720 | 3.97% |
| 2024-11-18 | 12.15 | 11.66 | -0.32 | -2.67% | 11.55 | 12.25 | 459545 | 54178 | 4.29% |
| 2024-11-15 | 11.84 | 11.98 | 0.06 | 0.50% | 11.83 | 12.54 | 596251 | 72879 | 5.57% |
| 2024-11-14 | 12.26 | 11.92 | -0.31 | -2.53% | 11.88 | 12.36 | 385101 | 46635 | 3.59% |
| 2024-11-13 | 12.24 | 12.23 | -0.09 | -0.73% | 11.96 | 12.35 | 353404 | 42945 | 3.30% |
| 2024-11-12 | 12.60 | 12.32 | -0.16 | -1.28% | 12.18 | 12.75 | 636502 | 79373 | 5.94% |
| 2024-11-11 | 11.90 | 12.48 | 0.67 | 5.67% | 11.90 | 12.55 | 743367 | 91434 | 6.94% |
| 2024-11-08 | 11.92 | 11.81 | -0.02 | -0.17% | 11.78 | 12.14 | 488399 | 58447 | 4.56% |
| 2024-11-07 | 11.80 | 11.83 | -0.06 | -0.50% | 11.66 | 11.93 | 531819 | 62650 | 4.96% |
| 2024-11-06 | 12.08 | 11.89 | -0.19 | -1.57% | 11.78 | 12.34 | 659921 | 79169 | 6.16% |
| 2024-11-05 | 12.25 | 12.08 | 0.00 | 0.00% | 11.76 | 12.26 | 823611 | 98997 | 7.69% |
| 2024-11-04 | 11.20 | 12.08 | 0.85 | 7.57% | 11.20 | 12.09 | 761015 | 89963 | 7.10% |
| 2024-11-01 | 11.62 | 11.23 | -0.39 | -3.36% | 11.19 | 11.62 | 391466 | 44491 | 3.65% |
| 2024-10-31 | 11.51 | 11.62 | 0.15 | 1.31% | 11.30 | 11.73 | 505746 | 58395 | 4.72% |
| 2024-10-30 | 11.35 | 11.47 | 0.04 | 0.35% | 11.30 | 11.65 | 362825 | 41583 | 3.39% |
| 2024-10-29 | 11.48 | 11.43 | 0.03 | 0.26% | 11.36 | 11.65 | 478007 | 54995 | 4.46% |
| 2024-10-28 | 11.51 | 11.40 | -0.05 | -0.44% | 11.18 | 11.55 | 356621 | 40405 | 3.33% |
| 2024-10-25 | 11.37 | 11.45 | 0.19 | 1.69% | 11.22 | 11.46 | 379479 | 43125 | 3.54% |
| 2024-10-24 | 11.25 | 11.26 | -0.04 | -0.35% | 11.12 | 11.30 | 233706 | 26200 | 2.18% |
| 2024-10-23 | 11.33 | 11.30 | -0.03 | -0.26% | 11.18 | 11.45 | 287254 | 32539 | 2.68% |
| 2024-10-22 | 11.23 | 11.33 | 0.11 | 0.98% | 11.06 | 11.40 | 318564 | 35813 | 2.97% |
| 2024-10-21 | 11.16 | 11.22 | 0.17 | 1.54% | 11.00 | 11.46 | 399230 | 44919 | 3.73% |
| 2024-10-18 | 10.50 | 11.05 | 0.52 | 4.94% | 10.49 | 11.28 | 388382 | 42430 | 3.62% |
| 2024-10-17 | 10.72 | 10.53 | -0.11 | -1.03% | 10.52 | 10.83 | 208518 | 22276 | 1.95% |
| 2024-10-16 | 10.56 | 10.64 | -0.14 | -1.30% | 10.55 | 10.81 | 208762 | 22231 | 1.95% |
| 2024-10-15 | 11.05 | 10.78 | -0.21 | -1.91% | 10.78 | 11.12 | 287145 | 31418 | 2.68% |
| 2024-10-14 | 10.80 | 10.99 | 0.20 | 1.85% | 10.48 | 11.01 | 312938 | 33796 | 2.92% |
| 2024-10-11 | 11.28 | 10.79 | -0.49 | -4.34% | 10.62 | 11.33 | 330959 | 36015 | 3.09% |
| 2024-10-10 | 11.57 | 11.28 | -0.10 | -0.88% | 11.16 | 11.76 | 368840 | 42269 | 3.44% |
| 2024-10-09 | 12.00 | 11.38 | -0.87 | -7.10% | 11.27 | 12.10 | 595012 | 69904 | 5.55% |
| 2024-10-08 | 12.43 | 12.25 | 0.95 | 8.41% | 11.45 | 12.43 | 727995 | 88093 | 6.79% |
| 2024-09-30 | 10.75 | 11.30 | 0.91 | 8.76% | 10.71 | 11.38 | 581338 | 64531 | 5.43% |
| 2024-09-27 | 9.95 | 10.39 | 0.59 | 6.02% | 9.95 | 10.50 | 366606 | 37446 | 3.42% |
| 2024-09-26 | 9.49 | 9.80 | 0.30 | 3.16% | 9.46 | 9.80 | 199874 | 19245 | 1.87% |
| 2024-09-25 | 9.60 | 9.50 | 0.00 | 0.00% | 9.48 | 9.76 | 199056 | 19160 | 1.86% |
| 2024-09-24 | 9.26 | 9.50 | 0.29 | 3.15% | 9.15 | 9.51 | 219349 | 20556 | 2.05% |
| 2024-09-23 | 9.10 | 9.21 | 0.13 | 1.43% | 9.05 | 9.30 | 125755 | 11572 | 1.17% |
| 2024-09-20 | 9.13 | 9.08 | -0.05 | -0.55% | 9.01 | 9.20 | 113986 | 10351 | 1.06% |
| 2024-09-19 | 9.06 | 9.13 | 0.10 | 1.11% | 8.98 | 9.27 | 143950 | 13132 | 1.34% |
| 2024-09-18 | 9.06 | 9.03 | -0.02 | -0.22% | 8.90 | 9.12 | 108527 | 9758 | 1.01% |
| 2024-09-13 | 9.30 | 9.05 | -0.18 | -1.95% | 9.03 | 9.30 | 127079 | 11585 | 1.19% |
| 2024-09-12 | 9.32 | 9.23 | -0.05 | -0.54% | 9.22 | 9.45 | 105675 | 9855 | 0.99% |
| 2024-09-11 | 9.29 | 9.28 | -0.06 | -0.64% | 9.19 | 9.36 | 103957 | 9642 | 0.97% |
| 2024-09-10 | 9.25 | 9.34 | 0.09 | 0.97% | 9.08 | 9.39 | 122256 | 11262 | 1.14% |
| 2024-09-09 | 9.30 | 9.25 | -0.11 | -1.18% | 9.22 | 9.49 | 145435 | 13584 | 1.36% |
| 2024-09-06 | 9.70 | 9.36 | -0.34 | -3.51% | 9.33 | 9.76 | 180996 | 17148 | 1.69% |
| 2024-09-05 | 9.75 | 9.70 | -0.04 | -0.41% | 9.65 | 9.85 | 116810 | 11376 | 1.09% |
| 2024-09-04 | 9.67 | 9.74 | -0.02 | -0.20% | 9.59 | 9.82 | 114171 | 11078 | 1.07% |
| 2024-09-03 | 9.65 | 9.76 | 0.14 | 1.46% | 9.60 | 9.82 | 140983 | 13719 | 1.32% |
| 2024-09-02 | 9.84 | 9.62 | -0.22 | -2.24% | 9.61 | 9.88 | 167325 | 16322 | 1.56% |
| 2024-08-30 | 9.65 | 9.84 | 0.19 | 1.97% | 9.61 | 9.96 | 201788 | 19870 | 1.88% |
| 2024-08-29 | 9.33 | 9.65 | 0.31 | 3.32% | 9.28 | 9.71 | 152748 | 14589 | 1.43% |
| 2024-08-28 | 9.19 | 9.34 | 0.15 | 1.63% | 9.18 | 9.40 | 103155 | 9607 | 0.96% |
| 2024-08-27 | 9.40 | 9.19 | -0.24 | -2.55% | 9.14 | 9.40 | 152631 | 14098 | 1.42% |
| 2024-08-26 | 9.43 | 9.43 | -0.03 | -0.32% | 9.37 | 9.56 | 108178 | 10222 | 1.01% |
| 2024-08-23 | 9.33 | 9.46 | 0.12 | 1.28% | 9.30 | 9.48 | 118113 | 11119 | 1.10% |
| 2024-08-22 | 9.48 | 9.34 | -0.13 | -1.37% | 9.30 | 9.51 | 117765 | 11029 | 1.10% |
| 2024-08-21 | 9.40 | 9.47 | 0.01 | 0.11% | 9.38 | 9.58 | 90675 | 8614 | 0.85% |
| 2024-08-20 | 9.59 | 9.46 | -0.11 | -1.15% | 9.39 | 9.62 | 112977 | 10704 | 1.05% |
| 2024-08-19 | 9.58 | 9.57 | -0.01 | -0.10% | 9.52 | 9.74 | 124865 | 12011 | 1.17% |
| 2024-08-16 | 9.60 | 9.58 | 0.07 | 0.74% | 9.55 | 9.71 | 144017 | 13885 | 1.34% |
| 2024-08-15 | 9.43 | 9.51 | 0.03 | 0.32% | 9.41 | 9.74 | 155222 | 14886 | 1.45% |
| 2024-08-14 | 9.62 | 9.48 | -0.16 | -1.66% | 9.47 | 9.65 | 101423 | 9654 | 0.95% |
| 2024-08-13 | 9.59 | 9.64 | 0.04 | 0.42% | 9.48 | 9.65 | 112327 | 10741 | 1.05% |