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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.51 | 11.87 | -0.70 | -5.57% | 11.85 | 12.53 | 611690 | 74592 | 2.52% |
| 2024-11-21 | 12.57 | 12.57 | -0.11 | -0.87% | 12.38 | 12.82 | 475842 | 59767 | 1.96% |
| 2024-11-20 | 12.40 | 12.68 | 0.24 | 1.93% | 12.30 | 12.88 | 746636 | 94733 | 3.07% |
| 2024-11-19 | 12.32 | 12.44 | 0.14 | 1.14% | 12.06 | 12.59 | 648736 | 79956 | 2.67% |
| 2024-11-18 | 12.30 | 12.30 | 0.25 | 2.07% | 11.71 | 12.63 | 791840 | 96660 | 3.26% |
| 2024-11-15 | 12.31 | 12.05 | -0.20 | -1.63% | 12.01 | 12.56 | 568166 | 69742 | 2.34% |
| 2024-11-14 | 13.00 | 12.25 | -0.78 | -5.99% | 12.18 | 13.02 | 933050 | 117106 | 3.84% |
| 2024-11-13 | 12.95 | 13.03 | -0.13 | -0.99% | 12.84 | 13.35 | 618823 | 80736 | 2.54% |
| 2024-11-12 | 13.80 | 13.16 | -0.42 | -3.09% | 13.04 | 13.88 | 1052068 | 139793 | 4.33% |
| 2024-11-11 | 13.15 | 13.58 | 0.90 | 7.10% | 12.78 | 13.68 | 1574614 | 209574 | 6.48% |
| 2024-11-08 | 12.16 | 12.68 | 0.60 | 4.97% | 12.16 | 13.14 | 1388763 | 177106 | 5.71% |
| 2024-11-07 | 11.99 | 12.08 | 0.01 | 0.08% | 11.84 | 12.54 | 932914 | 113414 | 3.84% |
| 2024-11-06 | 12.20 | 12.07 | -0.06 | -0.49% | 11.88 | 12.30 | 774662 | 93644 | 3.19% |
| 2024-11-05 | 11.60 | 12.13 | 0.56 | 4.84% | 11.56 | 12.38 | 1073785 | 129179 | 4.42% |
| 2024-11-04 | 10.96 | 11.57 | 0.59 | 5.37% | 10.93 | 11.64 | 888024 | 101894 | 3.65% |
| 2024-11-01 | 11.25 | 10.98 | -0.33 | -2.92% | 10.88 | 11.34 | 691055 | 76429 | 2.84% |
| 2024-10-31 | 11.25 | 11.31 | 0.11 | 0.98% | 11.07 | 11.40 | 640823 | 72183 | 2.64% |
| 2024-10-30 | 10.95 | 11.20 | 0.24 | 2.19% | 10.88 | 11.37 | 620903 | 69369 | 2.55% |
| 2024-10-29 | 11.10 | 10.96 | -0.27 | -2.40% | 10.90 | 11.36 | 682457 | 75543 | 2.81% |
| 2024-10-28 | 11.30 | 11.23 | 0.03 | 0.27% | 11.07 | 11.35 | 457134 | 51102 | 1.88% |
| 2024-10-25 | 10.99 | 11.20 | 0.21 | 1.91% | 10.97 | 11.36 | 461550 | 51499 | 1.90% |
| 2024-10-24 | 11.20 | 10.99 | -0.26 | -2.31% | 10.90 | 11.24 | 454154 | 50096 | 1.87% |
| 2024-10-23 | 11.24 | 11.25 | -0.08 | -0.71% | 11.15 | 11.65 | 773986 | 88450 | 3.18% |
| 2024-10-22 | 11.54 | 11.33 | -0.17 | -1.48% | 11.09 | 11.55 | 724290 | 81707 | 2.98% |
| 2024-10-21 | 10.95 | 11.50 | 0.64 | 5.89% | 10.93 | 11.80 | 1264475 | 144162 | 5.20% |
| 2024-10-18 | 10.13 | 10.86 | 0.67 | 6.58% | 10.08 | 11.15 | 813214 | 86482 | 3.34% |
| 2024-10-17 | 10.33 | 10.19 | -0.02 | -0.20% | 10.17 | 10.66 | 571072 | 59196 | 2.35% |
| 2024-10-16 | 10.02 | 10.21 | -0.02 | -0.20% | 10.00 | 10.33 | 357226 | 36408 | 1.47% |
| 2024-10-15 | 10.45 | 10.23 | -0.22 | -2.11% | 10.21 | 10.73 | 575393 | 60199 | 2.37% |
| 2024-10-14 | 10.33 | 10.45 | 0.24 | 2.35% | 10.23 | 10.56 | 770884 | 80151 | 3.17% |
| 2024-10-11 | 11.25 | 10.21 | -1.06 | -9.41% | 10.14 | 11.27 | 910443 | 96067 | 3.74% |
| 2024-10-10 | 11.40 | 11.27 | -0.12 | -1.05% | 10.90 | 11.65 | 887832 | 100227 | 3.65% |
| 2024-10-09 | 11.21 | 11.39 | -0.01 | -0.09% | 10.65 | 11.72 | 1335162 | 150774 | 5.49% |
| 2024-10-08 | 11.67 | 11.40 | 0.78 | 7.34% | 10.81 | 11.68 | 1266439 | 143955 | 5.21% |
| 2024-09-30 | 10.12 | 10.62 | 0.92 | 9.48% | 10.06 | 10.63 | 842723 | 87609 | 3.47% |
| 2024-09-27 | 9.27 | 9.70 | 0.54 | 5.90% | 9.25 | 9.85 | 518654 | 49648 | 2.13% |
| 2024-09-26 | 8.87 | 9.16 | 0.28 | 3.15% | 8.82 | 9.17 | 369152 | 33218 | 1.52% |
| 2024-09-25 | 9.00 | 8.88 | -0.05 | -0.56% | 8.85 | 9.09 | 438959 | 39508 | 1.81% |
| 2024-09-24 | 8.72 | 8.93 | 0.25 | 2.88% | 8.60 | 8.93 | 342660 | 30187 | 1.41% |
| 2024-09-23 | 8.62 | 8.68 | 0.11 | 1.28% | 8.60 | 8.83 | 282068 | 24645 | 1.16% |
| 2024-09-20 | 8.61 | 8.57 | 0.01 | 0.12% | 8.49 | 8.75 | 273376 | 23590 | 1.12% |
| 2024-09-19 | 8.29 | 8.56 | 0.34 | 4.14% | 8.17 | 8.57 | 305528 | 25769 | 1.26% |
| 2024-09-18 | 8.30 | 8.22 | -0.06 | -0.72% | 8.06 | 8.34 | 197536 | 16116 | 0.81% |
| 2024-09-13 | 8.36 | 8.28 | -0.04 | -0.48% | 8.26 | 8.38 | 167280 | 13894 | 0.69% |
| 2024-09-12 | 8.50 | 8.32 | -0.13 | -1.54% | 8.31 | 8.60 | 220665 | 18614 | 0.91% |
| 2024-09-11 | 8.45 | 8.45 | -0.05 | -0.59% | 8.31 | 8.52 | 269328 | 22631 | 1.11% |
| 2024-09-10 | 8.52 | 8.50 | -0.04 | -0.47% | 8.28 | 8.57 | 251109 | 21121 | 1.03% |
| 2024-09-09 | 8.62 | 8.54 | -0.10 | -1.16% | 8.48 | 8.68 | 240937 | 20610 | 0.99% |
| 2024-09-06 | 8.79 | 8.64 | -0.16 | -1.82% | 8.61 | 8.84 | 199464 | 17336 | 0.82% |
| 2024-09-05 | 8.70 | 8.80 | 0.12 | 1.38% | 8.68 | 8.92 | 228270 | 20119 | 0.94% |
| 2024-09-04 | 8.67 | 8.68 | -0.06 | -0.69% | 8.59 | 8.79 | 204661 | 17768 | 0.84% |
| 2024-09-03 | 8.58 | 8.74 | 0.16 | 1.86% | 8.57 | 8.75 | 219631 | 19075 | 0.90% |
| 2024-09-02 | 9.03 | 8.58 | -0.47 | -5.19% | 8.58 | 9.03 | 376262 | 32749 | 1.55% |
| 2024-08-30 | 8.79 | 9.05 | 0.24 | 2.72% | 8.78 | 9.16 | 299082 | 27087 | 1.23% |
| 2024-08-29 | 8.50 | 8.81 | 0.24 | 2.80% | 8.49 | 8.90 | 255629 | 22405 | 1.05% |
| 2024-08-28 | 8.52 | 8.57 | 0.04 | 0.47% | 8.47 | 8.65 | 155322 | 13280 | 0.64% |
| 2024-08-27 | 8.88 | 8.53 | -0.37 | -4.16% | 8.49 | 8.88 | 417383 | 35945 | 1.72% |
| 2024-08-26 | 8.81 | 8.90 | -0.08 | -0.89% | 8.62 | 9.03 | 323720 | 28679 | 1.33% |
| 2024-08-23 | 8.84 | 8.98 | 0.12 | 1.35% | 8.79 | 9.01 | 179870 | 16038 | 0.74% |
| 2024-08-22 | 8.98 | 8.86 | -0.14 | -1.56% | 8.83 | 9.06 | 227973 | 20327 | 0.94% |
| 2024-08-21 | 9.06 | 9.00 | -0.09 | -0.99% | 8.96 | 9.17 | 183512 | 16597 | 0.75% |
| 2024-08-20 | 9.32 | 9.09 | -0.28 | -2.99% | 9.08 | 9.36 | 232062 | 21287 | 0.95% |
| 2024-08-19 | 9.25 | 9.37 | 0.06 | 0.64% | 9.25 | 9.50 | 179111 | 16844 | 0.74% |
| 2024-08-16 | 9.44 | 9.31 | -0.09 | -0.96% | 9.29 | 9.48 | 216987 | 20339 | 0.89% |
| 2024-08-15 | 9.36 | 9.40 | -0.01 | -0.11% | 9.28 | 9.52 | 216009 | 20327 | 0.89% |