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 | 11.85 | 11.85 | -0.08 | -0.67% | 11.69 | 12.02 | 49998 | 5939 | 1.24% |
| 2024-11-20 | 11.86 | 11.93 | 0.01 | 0.08% | 11.79 | 12.11 | 54403 | 6476 | 1.35% |
| 2024-11-19 | 11.71 | 11.92 | 0.22 | 1.88% | 11.55 | 12.01 | 57542 | 6789 | 1.43% |
| 2024-11-18 | 11.55 | 11.70 | 0.10 | 0.86% | 11.31 | 12.04 | 91301 | 10704 | 2.26% |
| 2024-11-15 | 11.90 | 11.60 | -0.42 | -3.49% | 11.57 | 12.13 | 86463 | 10219 | 2.14% |
| 2024-11-14 | 12.30 | 12.02 | -0.61 | -4.83% | 12.00 | 12.79 | 129735 | 15956 | 3.22% |
| 2024-11-13 | 12.30 | 12.63 | 0.49 | 4.04% | 11.87 | 12.88 | 191217 | 23783 | 4.74% |
| 2024-11-12 | 12.24 | 12.14 | -0.21 | -1.70% | 12.06 | 12.55 | 105840 | 12958 | 2.63% |
| 2024-11-11 | 12.44 | 12.35 | -0.06 | -0.48% | 11.97 | 12.51 | 131524 | 15980 | 3.26% |
| 2024-11-08 | 11.94 | 12.41 | 0.58 | 4.90% | 11.74 | 12.69 | 171114 | 20846 | 4.24% |
| 2024-11-07 | 11.86 | 11.83 | -0.20 | -1.66% | 11.60 | 11.90 | 86823 | 10223 | 2.15% |
| 2024-11-06 | 12.13 | 12.03 | -0.04 | -0.33% | 11.76 | 12.27 | 139776 | 16745 | 3.47% |
| 2024-11-05 | 11.08 | 12.07 | 0.97 | 8.74% | 11.00 | 12.21 | 221980 | 26340 | 5.51% |
| 2024-11-04 | 10.76 | 11.10 | 0.31 | 2.87% | 10.72 | 11.12 | 55529 | 6127 | 1.38% |
| 2024-11-01 | 11.27 | 10.79 | -0.58 | -5.10% | 10.78 | 11.43 | 87434 | 9655 | 2.17% |
| 2024-10-31 | 11.38 | 11.37 | 0.08 | 0.71% | 11.15 | 11.45 | 73396 | 8315 | 1.82% |
| 2024-10-30 | 11.20 | 11.29 | 0.11 | 0.98% | 11.07 | 11.36 | 61312 | 6876 | 1.52% |
| 2024-10-29 | 11.27 | 11.18 | -0.17 | -1.50% | 11.15 | 11.60 | 91168 | 10300 | 2.26% |
| 2024-10-28 | 11.18 | 11.35 | 0.41 | 3.75% | 10.99 | 11.38 | 99028 | 11135 | 2.46% |
| 2024-10-25 | 10.74 | 10.94 | 0.32 | 3.01% | 10.67 | 10.98 | 59103 | 6429 | 1.47% |
| 2024-10-24 | 10.79 | 10.62 | -0.16 | -1.48% | 10.60 | 10.82 | 53864 | 5749 | 1.34% |
| 2024-10-23 | 10.54 | 10.78 | 0.24 | 2.28% | 10.52 | 10.93 | 78592 | 8466 | 1.95% |
| 2024-10-22 | 10.59 | 10.54 | 0.03 | 0.29% | 10.42 | 10.68 | 58128 | 6131 | 1.44% |
| 2024-10-21 | 10.45 | 10.51 | 0.09 | 0.86% | 10.39 | 10.66 | 72194 | 7613 | 1.79% |
| 2024-10-18 | 10.13 | 10.42 | 0.33 | 3.27% | 10.04 | 10.65 | 83310 | 8603 | 2.07% |
| 2024-10-17 | 10.35 | 10.09 | -0.17 | -1.66% | 10.08 | 10.48 | 56029 | 5737 | 1.39% |
| 2024-10-16 | 10.11 | 10.26 | -0.06 | -0.58% | 10.11 | 10.40 | 57792 | 5905 | 1.43% |
| 2024-10-15 | 10.25 | 10.32 | -0.02 | -0.19% | 10.05 | 10.62 | 99150 | 10262 | 2.46% |
| 2024-10-14 | 9.89 | 10.34 | 0.55 | 5.62% | 9.83 | 10.41 | 96828 | 9839 | 2.40% |
| 2024-10-11 | 10.33 | 9.79 | -0.60 | -5.77% | 9.62 | 10.38 | 73730 | 7314 | 1.83% |
| 2024-10-10 | 10.53 | 10.39 | 0.06 | 0.58% | 10.11 | 10.70 | 92125 | 9650 | 2.29% |
| 2024-10-09 | 10.82 | 10.33 | -0.82 | -7.35% | 10.27 | 10.95 | 122291 | 13004 | 3.03% |
| 2024-10-08 | 11.61 | 11.15 | 0.58 | 5.49% | 10.60 | 11.63 | 172252 | 19146 | 4.27% |
| 2024-09-30 | 10.09 | 10.57 | 0.93 | 9.65% | 9.85 | 10.58 | 148924 | 15298 | 3.69% |
| 2024-09-27 | 9.51 | 9.64 | 0.30 | 3.21% | 9.39 | 9.81 | 103396 | 9902 | 2.57% |
| 2024-09-26 | 9.19 | 9.34 | 0.08 | 0.86% | 9.10 | 9.36 | 91849 | 8493 | 2.28% |
| 2024-09-25 | 9.30 | 9.26 | 0.00 | 0.00% | 9.22 | 9.47 | 107752 | 10067 | 2.67% |
| 2024-09-24 | 9.24 | 9.26 | -0.01 | -0.11% | 9.00 | 9.38 | 129923 | 11963 | 3.22% |
| 2024-09-23 | 9.06 | 9.27 | 0.21 | 2.32% | 8.92 | 9.35 | 112735 | 10339 | 2.80% |
| 2024-09-20 | 9.00 | 9.06 | 0.04 | 0.44% | 8.95 | 9.39 | 126535 | 11527 | 3.14% |
| 2024-09-19 | 8.79 | 9.02 | 0.20 | 2.27% | 8.63 | 9.16 | 142901 | 12778 | 3.55% |
| 2024-09-18 | 8.79 | 8.82 | -0.07 | -0.79% | 8.62 | 8.95 | 109110 | 9562 | 2.71% |
| 2024-09-13 | 9.00 | 8.89 | -0.31 | -3.37% | 8.78 | 9.13 | 181346 | 16124 | 4.50% |
| 2024-09-12 | 8.32 | 9.20 | 0.84 | 10.05% | 8.32 | 9.20 | 85735 | 7728 | 2.13% |
| 2024-09-11 | 8.38 | 8.36 | -0.11 | -1.30% | 8.20 | 8.53 | 72248 | 6032 | 1.79% |
| 2024-09-10 | 8.68 | 8.47 | -0.13 | -1.51% | 8.31 | 9.05 | 126910 | 10921 | 3.15% |
| 2024-09-09 | 8.28 | 8.60 | 0.40 | 4.88% | 8.28 | 8.96 | 132085 | 11417 | 3.28% |
| 2024-09-06 | 8.22 | 8.20 | 0.00 | 0.00% | 8.20 | 8.49 | 64663 | 5385 | 1.60% |
| 2024-09-05 | 8.24 | 8.20 | -0.06 | -0.73% | 8.13 | 8.37 | 74433 | 6106 | 1.85% |
| 2024-09-04 | 8.10 | 8.26 | 0.12 | 1.47% | 8.01 | 8.75 | 94515 | 7844 | 2.34% |
| 2024-09-03 | 7.90 | 8.14 | 0.22 | 2.78% | 7.90 | 8.18 | 27658 | 2240 | 0.69% |
| 2024-09-02 | 8.25 | 7.92 | -0.37 | -4.46% | 7.92 | 8.35 | 45989 | 3704 | 1.14% |
| 2024-08-30 | 8.26 | 8.29 | 0.04 | 0.48% | 8.12 | 8.44 | 34058 | 2835 | 0.84% |
| 2024-08-29 | 7.87 | 8.25 | 0.28 | 3.51% | 7.87 | 8.27 | 43380 | 3543 | 1.08% |
| 2024-08-28 | 8.01 | 7.97 | -0.18 | -2.21% | 7.75 | 8.04 | 66364 | 5249 | 1.65% |
| 2024-08-27 | 8.18 | 8.15 | -0.06 | -0.73% | 8.03 | 8.24 | 35263 | 2861 | 0.87% |
| 2024-08-26 | 8.04 | 8.21 | 0.17 | 2.11% | 7.99 | 8.26 | 39092 | 3188 | 0.97% |
| 2024-08-23 | 8.30 | 8.04 | -0.16 | -1.95% | 7.97 | 8.30 | 31222 | 2526 | 0.77% |
| 2024-08-22 | 8.36 | 8.20 | -0.09 | -1.09% | 8.18 | 8.36 | 16059 | 1324 | 0.40% |
| 2024-08-21 | 8.33 | 8.29 | -0.04 | -0.48% | 8.25 | 8.38 | 14879 | 1234 | 0.37% |
| 2024-08-20 | 8.50 | 8.33 | -0.16 | -1.88% | 8.26 | 8.50 | 18904 | 1576 | 0.47% |
| 2024-08-19 | 8.44 | 8.49 | 0.07 | 0.83% | 8.34 | 8.58 | 16995 | 1440 | 0.42% |
| 2024-08-16 | 8.57 | 8.42 | -0.14 | -1.64% | 8.39 | 8.60 | 19771 | 1676 | 0.49% |
| 2024-08-15 | 8.56 | 8.56 | 0.01 | 0.12% | 8.48 | 8.72 | 20185 | 1738 | 0.50% |
| 2024-08-14 | 8.68 | 8.55 | -0.12 | -1.38% | 8.45 | 8.69 | 18454 | 1586 | 0.46% |
| 2024-08-13 | 8.59 | 8.67 | 0.07 | 0.81% | 8.52 | 8.69 | 18211 | 1568 | 0.45% |