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 | 12.58 | 12.76 | 0.20 | 1.59% | 12.46 | 12.98 | 288102 | 36646 | 5.25% |
| 2024-11-20 | 12.18 | 12.56 | 0.74 | 6.26% | 11.95 | 12.65 | 259906 | 32227 | 4.73% |
| 2024-11-19 | 11.44 | 11.82 | 0.47 | 4.14% | 11.30 | 11.82 | 161581 | 18710 | 2.94% |
| 2024-11-18 | 12.07 | 11.35 | -0.74 | -6.12% | 11.24 | 12.20 | 227976 | 26426 | 4.15% |
| 2024-11-15 | 12.19 | 12.09 | -0.17 | -1.39% | 12.03 | 12.70 | 205819 | 25335 | 3.75% |
| 2024-11-14 | 12.61 | 12.26 | -0.35 | -2.78% | 12.15 | 12.84 | 168538 | 21059 | 3.07% |
| 2024-11-13 | 12.60 | 12.61 | -0.04 | -0.32% | 12.26 | 12.88 | 200933 | 25164 | 3.66% |
| 2024-11-12 | 12.67 | 12.65 | -0.06 | -0.47% | 12.46 | 13.28 | 321728 | 41082 | 5.86% |
| 2024-11-11 | 13.02 | 12.71 | -0.28 | -2.16% | 12.58 | 13.33 | 324083 | 41401 | 5.90% |
| 2024-11-08 | 12.38 | 12.99 | 0.68 | 5.52% | 12.36 | 13.41 | 470960 | 61039 | 8.58% |
| 2024-11-07 | 11.60 | 12.31 | 0.53 | 4.50% | 11.50 | 12.34 | 375473 | 45231 | 6.84% |
| 2024-11-06 | 11.30 | 11.78 | 0.57 | 5.08% | 11.20 | 12.11 | 473594 | 55661 | 8.63% |
| 2024-11-05 | 10.87 | 11.21 | 0.26 | 2.37% | 10.81 | 11.31 | 274305 | 30629 | 5.00% |
| 2024-11-04 | 10.72 | 10.95 | 0.06 | 0.55% | 10.64 | 11.05 | 220815 | 24031 | 4.02% |
| 2024-11-01 | 11.60 | 10.89 | -0.63 | -5.47% | 10.70 | 11.87 | 382334 | 42857 | 6.96% |
| 2024-10-31 | 11.60 | 11.52 | 0.09 | 0.79% | 11.35 | 11.84 | 387790 | 44797 | 7.06% |
| 2024-10-30 | 11.78 | 11.43 | -0.44 | -3.71% | 11.35 | 12.08 | 574864 | 66876 | 10.47% |
| 2024-10-29 | 10.78 | 11.87 | 1.08 | 10.01% | 10.77 | 11.87 | 554717 | 64402 | 10.10% |
| 2024-10-28 | 10.88 | 10.79 | -0.69 | -6.01% | 10.53 | 10.99 | 554487 | 59472 | 10.10% |
| 2024-10-25 | 10.91 | 11.48 | 0.49 | 4.46% | 10.91 | 11.54 | 423066 | 47720 | 7.71% |
| 2024-10-24 | 10.95 | 10.99 | 0.02 | 0.18% | 10.69 | 11.10 | 273297 | 29631 | 4.98% |
| 2024-10-23 | 10.65 | 10.97 | 0.15 | 1.39% | 10.65 | 11.27 | 410516 | 45356 | 7.48% |
| 2024-10-22 | 10.57 | 10.82 | 0.18 | 1.69% | 10.51 | 11.15 | 374921 | 40813 | 6.83% |
| 2024-10-21 | 10.55 | 10.64 | -0.01 | -0.09% | 10.52 | 10.79 | 342418 | 36498 | 6.24% |
| 2024-10-18 | 10.51 | 10.65 | 0.01 | 0.09% | 10.25 | 10.86 | 391801 | 41255 | 7.14% |
| 2024-10-17 | 11.03 | 10.64 | -0.62 | -5.51% | 10.60 | 11.10 | 505130 | 54895 | 9.20% |
| 2024-10-16 | 10.48 | 11.26 | 0.58 | 5.43% | 10.40 | 11.46 | 703927 | 77422 | 12.82% |
| 2024-10-15 | 10.33 | 10.68 | 0.03 | 0.28% | 10.32 | 10.86 | 477721 | 50588 | 8.70% |
| 2024-10-14 | 10.26 | 10.65 | 0.69 | 6.93% | 10.17 | 10.81 | 434958 | 45697 | 7.92% |
| 2024-10-11 | 10.05 | 9.96 | -0.17 | -1.68% | 9.80 | 10.33 | 286699 | 28785 | 5.22% |
| 2024-10-10 | 9.96 | 10.13 | 0.27 | 2.74% | 9.81 | 10.49 | 347709 | 35347 | 6.33% |
| 2024-10-09 | 10.62 | 9.86 | -1.10 | -10.04% | 9.86 | 10.70 | 461484 | 47341 | 8.41% |
| 2024-10-08 | 11.31 | 10.96 | 0.68 | 6.61% | 10.33 | 11.31 | 604605 | 65810 | 11.01% |
| 2024-09-30 | 9.69 | 10.28 | 0.83 | 8.78% | 9.53 | 10.34 | 529456 | 52551 | 9.64% |
| 2024-09-27 | 9.20 | 9.45 | 0.29 | 3.17% | 9.09 | 9.59 | 414289 | 38549 | 7.55% |
| 2024-09-26 | 9.01 | 9.16 | 0.17 | 1.89% | 8.91 | 9.19 | 274429 | 24954 | 5.00% |
| 2024-09-25 | 8.82 | 8.99 | 0.17 | 1.93% | 8.80 | 9.04 | 292110 | 26118 | 5.32% |
| 2024-09-24 | 8.60 | 8.82 | 0.21 | 2.44% | 8.51 | 8.83 | 253487 | 22055 | 4.62% |
| 2024-09-23 | 8.50 | 8.61 | -0.01 | -0.12% | 8.45 | 8.75 | 177634 | 15241 | 3.24% |
| 2024-09-20 | 8.57 | 8.62 | 0.01 | 0.12% | 8.45 | 8.71 | 215495 | 18513 | 3.92% |
| 2024-09-19 | 8.39 | 8.61 | 0.18 | 2.14% | 8.30 | 8.72 | 228219 | 19486 | 4.16% |
| 2024-09-18 | 8.34 | 8.43 | 0.05 | 0.60% | 8.24 | 8.64 | 219978 | 18615 | 4.01% |
| 2024-09-13 | 8.13 | 8.38 | 0.25 | 3.08% | 8.13 | 8.49 | 238832 | 19937 | 4.35% |
| 2024-09-12 | 8.17 | 8.13 | -0.06 | -0.73% | 8.13 | 8.35 | 137717 | 11295 | 2.51% |
| 2024-09-11 | 8.15 | 8.19 | 0.01 | 0.12% | 8.06 | 8.24 | 108983 | 8902 | 1.98% |
| 2024-09-10 | 8.51 | 8.18 | -0.30 | -3.54% | 8.10 | 8.62 | 225070 | 18656 | 4.10% |
| 2024-09-09 | 8.45 | 8.48 | -0.10 | -1.17% | 8.25 | 8.65 | 229791 | 19317 | 4.19% |
| 2024-09-06 | 8.48 | 8.58 | 0.11 | 1.30% | 8.32 | 8.69 | 251809 | 21434 | 4.59% |
| 2024-09-05 | 8.70 | 8.47 | -0.31 | -3.53% | 8.44 | 8.86 | 300373 | 25879 | 5.47% |
| 2024-09-04 | 9.15 | 8.78 | -0.53 | -5.69% | 8.78 | 9.20 | 331122 | 29586 | 6.03% |
| 2024-09-03 | 9.25 | 9.31 | -0.02 | -0.21% | 9.07 | 9.59 | 323857 | 30132 | 5.90% |
| 2024-09-02 | 9.30 | 9.33 | -0.06 | -0.64% | 9.26 | 10.10 | 462014 | 44432 | 8.42% |
| 2024-08-30 | 9.18 | 9.39 | 0.18 | 1.95% | 9.09 | 9.61 | 392430 | 36556 | 7.15% |
| 2024-08-29 | 9.22 | 9.21 | -0.20 | -2.13% | 9.04 | 9.35 | 385705 | 35448 | 7.03% |
| 2024-08-28 | 8.77 | 9.41 | 0.53 | 5.97% | 8.63 | 9.77 | 601327 | 55604 | 10.95% |
| 2024-08-27 | 8.65 | 8.88 | 0.13 | 1.49% | 8.60 | 9.19 | 358237 | 32099 | 6.52% |
| 2024-08-26 | 8.59 | 8.75 | 0.00 | 0.00% | 8.52 | 8.94 | 231701 | 20268 | 4.22% |
| 2024-08-23 | 8.95 | 8.75 | -0.43 | -4.68% | 8.57 | 8.98 | 362805 | 31683 | 6.61% |
| 2024-08-22 | 8.78 | 9.18 | 0.36 | 4.08% | 8.51 | 9.42 | 552860 | 49645 | 10.07% |
| 2024-08-21 | 9.00 | 8.82 | -0.18 | -2.00% | 8.70 | 9.07 | 384697 | 33995 | 7.01% |
| 2024-08-20 | 9.00 | 9.00 | 0.00 | 0.00% | 8.91 | 9.31 | 643495 | 58498 | 11.72% |
| 2024-08-19 | 8.08 | 9.00 | 0.82 | 10.02% | 8.05 | 9.00 | 389707 | 33272 | 7.10% |
| 2024-08-16 | 8.35 | 8.18 | -0.29 | -3.42% | 8.16 | 8.52 | 318827 | 26335 | 5.81% |
| 2024-08-15 | 8.63 | 8.47 | -0.34 | -3.86% | 8.34 | 8.69 | 436541 | 36896 | 7.95% |