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 | 11.95 | 11.93 | 0.10 | 0.85% | 11.77 | 12.11 | 24686 | 2951 | 1.23% |
| 2024-11-20 | 11.70 | 11.83 | 0.11 | 0.94% | 11.64 | 12.10 | 20813 | 2464 | 1.04% |
| 2024-11-19 | 11.64 | 11.72 | 0.12 | 1.03% | 11.35 | 11.73 | 22416 | 2582 | 1.12% |
| 2024-11-18 | 11.98 | 11.60 | -0.38 | -3.17% | 11.33 | 12.10 | 35924 | 4160 | 1.80% |
| 2024-11-15 | 12.55 | 11.98 | -0.59 | -4.69% | 11.92 | 12.66 | 29709 | 3651 | 1.49% |
| 2024-11-14 | 13.30 | 12.57 | -0.25 | -1.95% | 12.45 | 13.34 | 54447 | 7061 | 2.72% |
| 2024-11-13 | 12.07 | 12.82 | 0.69 | 5.69% | 11.87 | 13.18 | 48685 | 6087 | 2.43% |
| 2024-11-12 | 12.43 | 12.13 | -0.27 | -2.18% | 12.03 | 12.69 | 34293 | 4214 | 1.71% |
| 2024-11-11 | 12.45 | 12.40 | 0.03 | 0.24% | 12.14 | 12.89 | 29004 | 3593 | 1.45% |
| 2024-11-08 | 12.04 | 12.37 | 0.39 | 3.26% | 12.01 | 12.57 | 42812 | 5253 | 2.14% |
| 2024-11-07 | 11.93 | 11.98 | 0.00 | 0.00% | 11.85 | 12.08 | 30818 | 3685 | 1.54% |
| 2024-11-06 | 12.03 | 11.98 | -0.03 | -0.25% | 11.81 | 12.40 | 52517 | 6323 | 2.63% |
| 2024-11-05 | 12.10 | 12.01 | -0.13 | -1.07% | 11.78 | 12.40 | 47074 | 5627 | 2.35% |
| 2024-11-04 | 12.00 | 12.14 | 0.15 | 1.25% | 11.90 | 12.24 | 33818 | 4084 | 1.69% |
| 2024-11-01 | 12.67 | 11.99 | -0.67 | -5.29% | 11.90 | 12.72 | 47437 | 5779 | 2.37% |
| 2024-10-31 | 12.20 | 12.66 | 0.48 | 3.94% | 12.20 | 13.19 | 72319 | 9157 | 3.62% |
| 2024-10-30 | 11.84 | 12.18 | 0.30 | 2.53% | 11.50 | 12.34 | 58494 | 7070 | 2.92% |
| 2024-10-29 | 12.51 | 11.88 | -0.72 | -5.71% | 11.85 | 12.65 | 76930 | 9331 | 3.85% |
| 2024-10-28 | 11.90 | 12.60 | 0.86 | 7.33% | 11.77 | 12.60 | 129310 | 15712 | 6.47% |
| 2024-10-25 | 10.80 | 11.74 | 1.07 | 10.03% | 10.76 | 11.74 | 72700 | 8219 | 3.64% |
| 2024-10-24 | 10.89 | 10.67 | -0.33 | -3.00% | 10.60 | 11.10 | 61745 | 6671 | 3.09% |
| 2024-10-23 | 11.10 | 11.00 | 0.00 | 0.00% | 10.78 | 11.50 | 119629 | 13344 | 5.98% |
| 2024-10-22 | 10.20 | 11.00 | 1.00 | 10.00% | 10.09 | 11.00 | 111926 | 11988 | 5.60% |
| 2024-10-21 | 9.14 | 10.00 | 0.91 | 10.01% | 9.14 | 10.00 | 59636 | 5727 | 2.98% |
| 2024-10-18 | 8.93 | 9.09 | 0.12 | 1.34% | 8.81 | 9.27 | 40326 | 3650 | 2.02% |
| 2024-10-17 | 9.13 | 8.97 | -0.15 | -1.64% | 8.89 | 9.26 | 35589 | 3220 | 1.78% |
| 2024-10-16 | 9.29 | 9.12 | -0.12 | -1.30% | 8.98 | 9.29 | 28870 | 2634 | 1.44% |
| 2024-10-15 | 9.25 | 9.24 | -0.01 | -0.11% | 8.96 | 9.36 | 35668 | 3280 | 1.78% |
| 2024-10-14 | 9.18 | 9.25 | 0.20 | 2.21% | 8.95 | 9.36 | 34232 | 3147 | 1.71% |
| 2024-10-11 | 9.80 | 9.05 | -0.66 | -6.80% | 8.91 | 9.80 | 30494 | 2820 | 1.52% |
| 2024-10-10 | 9.64 | 9.71 | 0.08 | 0.83% | 9.47 | 9.92 | 40572 | 3955 | 2.03% |
| 2024-10-09 | 10.40 | 9.63 | -0.88 | -8.37% | 9.63 | 10.46 | 61860 | 6194 | 3.09% |
| 2024-10-08 | 11.38 | 10.51 | 0.16 | 1.55% | 9.90 | 11.38 | 85657 | 9030 | 4.28% |
| 2024-09-30 | 9.88 | 10.35 | 0.80 | 8.38% | 9.63 | 10.46 | 59573 | 6022 | 2.98% |
| 2024-09-27 | 8.99 | 9.55 | 0.68 | 7.67% | 8.98 | 9.62 | 44453 | 4156 | 2.22% |
| 2024-09-26 | 8.74 | 8.87 | 0.14 | 1.60% | 8.66 | 8.88 | 24960 | 2189 | 1.25% |
| 2024-09-25 | 8.80 | 8.73 | 0.07 | 0.81% | 8.58 | 9.00 | 29471 | 2602 | 1.47% |
| 2024-09-24 | 8.39 | 8.66 | 0.31 | 3.71% | 8.38 | 8.73 | 27267 | 2337 | 1.36% |
| 2024-09-23 | 8.47 | 8.35 | -0.11 | -1.30% | 8.32 | 8.52 | 21760 | 1826 | 1.09% |
| 2024-09-20 | 8.51 | 8.46 | -0.06 | -0.70% | 8.41 | 8.52 | 15129 | 1278 | 0.76% |
| 2024-09-19 | 8.52 | 8.52 | 0.02 | 0.24% | 8.45 | 8.73 | 32119 | 2757 | 1.61% |
| 2024-09-18 | 8.88 | 8.50 | -0.40 | -4.49% | 8.36 | 8.88 | 25013 | 2130 | 1.25% |
| 2024-09-13 | 8.93 | 8.90 | -0.02 | -0.22% | 8.73 | 8.97 | 19587 | 1724 | 0.98% |
| 2024-09-12 | 8.99 | 8.92 | -0.09 | -1.00% | 8.85 | 9.19 | 35070 | 3176 | 1.75% |
| 2024-09-11 | 9.05 | 9.01 | -0.06 | -0.66% | 8.91 | 9.10 | 22213 | 2000 | 1.11% |
| 2024-09-10 | 9.06 | 9.07 | 0.00 | 0.00% | 8.94 | 9.22 | 26095 | 2372 | 1.30% |
| 2024-09-09 | 8.95 | 9.07 | 0.08 | 0.89% | 8.89 | 9.14 | 21038 | 1897 | 1.05% |
| 2024-09-06 | 9.20 | 8.99 | -0.24 | -2.60% | 8.85 | 9.26 | 28523 | 2573 | 1.43% |
| 2024-09-05 | 9.10 | 9.23 | 0.08 | 0.87% | 8.91 | 9.24 | 45869 | 4174 | 2.29% |
| 2024-09-04 | 9.47 | 9.15 | -0.32 | -3.38% | 8.98 | 9.50 | 52618 | 4806 | 2.63% |
| 2024-09-03 | 9.30 | 9.47 | 0.17 | 1.83% | 9.25 | 9.82 | 78097 | 7456 | 3.90% |
| 2024-09-02 | 9.03 | 9.30 | 0.21 | 2.31% | 9.03 | 9.54 | 53851 | 5045 | 2.69% |
| 2024-08-30 | 9.08 | 9.09 | 0.01 | 0.11% | 8.93 | 9.35 | 52058 | 4735 | 2.60% |
| 2024-08-29 | 8.66 | 9.08 | 0.42 | 4.85% | 8.25 | 9.17 | 50291 | 4386 | 2.51% |
| 2024-08-28 | 8.59 | 8.66 | 0.06 | 0.70% | 8.25 | 8.70 | 37699 | 3220 | 1.88% |
| 2024-08-27 | 8.69 | 8.60 | -0.10 | -1.15% | 8.49 | 8.76 | 27402 | 2357 | 1.37% |
| 2024-08-26 | 8.30 | 8.70 | 0.45 | 5.45% | 8.30 | 8.81 | 37029 | 3195 | 1.85% |
| 2024-08-23 | 8.61 | 8.25 | -0.37 | -4.29% | 8.23 | 8.61 | 23487 | 1974 | 1.17% |
| 2024-08-22 | 8.61 | 8.62 | 0.01 | 0.12% | 8.49 | 8.71 | 18720 | 1605 | 0.94% |
| 2024-08-21 | 8.62 | 8.61 | -0.04 | -0.46% | 8.48 | 8.72 | 21944 | 1878 | 1.10% |
| 2024-08-20 | 8.86 | 8.65 | -0.21 | -2.37% | 8.58 | 8.95 | 25013 | 2183 | 1.25% |
| 2024-08-19 | 8.76 | 8.86 | 0.09 | 1.03% | 8.68 | 9.07 | 35809 | 3167 | 1.79% |
| 2024-08-16 | 8.77 | 8.77 | 0.00 | 0.00% | 8.65 | 8.86 | 23216 | 2027 | 1.16% |
| 2024-08-15 | 8.70 | 8.77 | 0.03 | 0.34% | 8.59 | 8.90 | 30064 | 2632 | 1.50% |
| 2024-08-14 | 8.82 | 8.74 | -0.09 | -1.02% | 8.66 | 8.93 | 19773 | 1736 | 0.99% |
| 2024-08-13 | 8.78 | 8.83 | 0.05 | 0.57% | 8.58 | 8.85 | 21374 | 1866 | 1.07% |