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 | 12.78 | 12.59 | -0.19 | -1.49% | 12.41 | 12.78 | 63166 | 7924 | 1.58% |
| 2024-11-20 | 12.60 | 12.78 | 0.16 | 1.27% | 12.52 | 12.94 | 66473 | 8468 | 1.66% |
| 2024-11-19 | 12.50 | 12.62 | 0.12 | 0.96% | 12.13 | 12.68 | 82212 | 10230 | 2.05% |
| 2024-11-18 | 13.46 | 12.50 | -1.02 | -7.54% | 12.39 | 13.68 | 140882 | 18066 | 3.52% |
| 2024-11-15 | 13.40 | 13.52 | 0.01 | 0.07% | 13.21 | 13.90 | 145659 | 19807 | 3.63% |
| 2024-11-14 | 12.94 | 13.51 | 0.55 | 4.24% | 12.86 | 13.85 | 188085 | 25426 | 4.69% |
| 2024-11-13 | 13.24 | 12.96 | -0.39 | -2.92% | 12.62 | 13.33 | 132046 | 17062 | 3.29% |
| 2024-11-12 | 13.55 | 13.35 | -0.19 | -1.40% | 13.20 | 13.90 | 153638 | 20854 | 3.83% |
| 2024-11-11 | 13.12 | 13.54 | 0.13 | 0.97% | 13.01 | 13.70 | 154939 | 20803 | 3.87% |
| 2024-11-08 | 12.90 | 13.41 | 0.57 | 4.44% | 12.84 | 13.61 | 200690 | 26606 | 5.01% |
| 2024-11-07 | 12.65 | 12.84 | 0.02 | 0.16% | 12.62 | 13.28 | 135226 | 17482 | 3.37% |
| 2024-11-06 | 12.74 | 12.82 | -0.03 | -0.23% | 12.65 | 13.33 | 169940 | 21917 | 4.24% |
| 2024-11-05 | 12.50 | 12.85 | 0.32 | 2.55% | 12.48 | 13.28 | 216223 | 27627 | 5.39% |
| 2024-11-04 | 12.47 | 12.53 | 0.14 | 1.13% | 12.16 | 12.88 | 193102 | 24222 | 4.82% |
| 2024-11-01 | 12.66 | 12.39 | 0.44 | 3.68% | 12.36 | 13.07 | 379996 | 48213 | 9.48% |
| 2024-10-31 | 10.77 | 11.95 | 1.09 | 10.04% | 10.76 | 11.95 | 210914 | 24686 | 5.26% |
| 2024-10-30 | 10.82 | 10.86 | -0.07 | -0.64% | 10.68 | 11.11 | 93791 | 10158 | 2.34% |
| 2024-10-29 | 11.40 | 10.93 | -0.43 | -3.79% | 10.88 | 11.55 | 144520 | 16112 | 3.61% |
| 2024-10-28 | 11.40 | 11.36 | -0.02 | -0.18% | 11.20 | 11.56 | 163662 | 18612 | 4.08% |
| 2024-10-25 | 11.20 | 11.38 | -0.46 | -3.89% | 11.08 | 11.44 | 240682 | 27129 | 6.01% |
| 2024-10-24 | 11.36 | 11.84 | 1.02 | 9.43% | 10.87 | 11.90 | 378617 | 43381 | 9.45% |
| 2024-10-23 | 9.85 | 10.82 | 0.98 | 9.96% | 9.72 | 10.82 | 159057 | 16312 | 3.97% |
| 2024-10-22 | 9.89 | 9.84 | -0.06 | -0.61% | 9.69 | 9.97 | 98592 | 9684 | 2.46% |
| 2024-10-21 | 10.15 | 9.90 | -0.12 | -1.20% | 9.86 | 10.22 | 105444 | 10549 | 2.63% |
| 2024-10-18 | 9.72 | 10.02 | 0.27 | 2.77% | 9.62 | 10.29 | 86438 | 8583 | 2.16% |
| 2024-10-17 | 9.87 | 9.75 | -0.12 | -1.22% | 9.74 | 10.04 | 50883 | 5040 | 1.27% |
| 2024-10-16 | 9.85 | 9.87 | -0.06 | -0.60% | 9.75 | 10.05 | 53141 | 5257 | 1.33% |
| 2024-10-15 | 10.17 | 9.93 | -0.21 | -2.07% | 9.90 | 10.35 | 66438 | 6731 | 1.66% |
| 2024-10-14 | 10.10 | 10.14 | 0.07 | 0.70% | 9.77 | 10.30 | 68250 | 6834 | 1.70% |
| 2024-10-11 | 10.73 | 10.07 | -0.73 | -6.76% | 9.90 | 10.78 | 96223 | 9848 | 2.40% |
| 2024-10-10 | 11.04 | 10.80 | -0.24 | -2.17% | 10.75 | 11.39 | 94069 | 10352 | 2.35% |
| 2024-10-09 | 11.99 | 11.04 | -0.84 | -7.07% | 11.00 | 12.12 | 167882 | 19357 | 4.19% |
| 2024-10-08 | 11.88 | 11.88 | 1.08 | 10.00% | 11.10 | 11.88 | 180356 | 20935 | 4.50% |
| 2024-09-30 | 10.21 | 10.80 | 0.98 | 9.98% | 10.10 | 10.80 | 118423 | 12526 | 2.95% |
| 2024-09-27 | 9.15 | 9.82 | 0.71 | 7.79% | 9.15 | 9.89 | 100614 | 9659 | 2.51% |
| 2024-09-26 | 8.66 | 9.11 | 0.45 | 5.20% | 8.60 | 9.11 | 53539 | 4722 | 1.34% |
| 2024-09-25 | 8.54 | 8.66 | 0.17 | 2.00% | 8.50 | 8.85 | 44959 | 3918 | 1.12% |
| 2024-09-24 | 8.20 | 8.49 | 0.28 | 3.41% | 8.20 | 8.49 | 44564 | 3730 | 1.11% |
| 2024-09-23 | 8.25 | 8.21 | 0.06 | 0.74% | 8.12 | 8.34 | 21919 | 1805 | 0.55% |
| 2024-09-20 | 8.30 | 8.15 | -0.10 | -1.21% | 8.10 | 8.30 | 24820 | 2022 | 0.62% |
| 2024-09-19 | 7.95 | 8.25 | 0.34 | 4.30% | 7.89 | 8.27 | 34494 | 2811 | 0.86% |
| 2024-09-18 | 8.04 | 7.91 | -0.12 | -1.49% | 7.79 | 8.08 | 27051 | 2135 | 0.67% |
| 2024-09-13 | 8.29 | 8.03 | -0.18 | -2.19% | 8.03 | 8.29 | 26851 | 2181 | 0.67% |
| 2024-09-12 | 8.19 | 8.21 | 0.02 | 0.24% | 8.19 | 8.40 | 20918 | 1732 | 0.52% |
| 2024-09-11 | 8.19 | 8.19 | 0.00 | 0.00% | 8.12 | 8.23 | 20473 | 1673 | 0.51% |
| 2024-09-10 | 8.38 | 8.19 | -0.13 | -1.56% | 8.12 | 8.40 | 35165 | 2882 | 0.88% |
| 2024-09-09 | 8.33 | 8.32 | -0.01 | -0.12% | 8.28 | 8.55 | 22645 | 1900 | 0.57% |
| 2024-09-06 | 8.57 | 8.33 | -0.27 | -3.14% | 8.33 | 8.65 | 30753 | 2583 | 0.77% |
| 2024-09-05 | 8.49 | 8.60 | 0.17 | 2.02% | 8.44 | 8.68 | 20740 | 1778 | 0.52% |
| 2024-09-04 | 8.60 | 8.43 | -0.17 | -1.98% | 8.42 | 8.65 | 27201 | 2319 | 0.68% |
| 2024-09-03 | 8.61 | 8.60 | 0.04 | 0.47% | 8.49 | 8.70 | 25314 | 2176 | 0.63% |
| 2024-09-02 | 8.72 | 8.56 | -0.14 | -1.61% | 8.56 | 8.79 | 26836 | 2322 | 0.67% |
| 2024-08-30 | 8.78 | 8.70 | -0.03 | -0.34% | 8.69 | 8.85 | 36042 | 3162 | 0.90% |
| 2024-08-29 | 8.54 | 8.73 | 0.29 | 3.44% | 8.39 | 8.76 | 35781 | 3082 | 0.89% |
| 2024-08-28 | 8.11 | 8.44 | 0.20 | 2.43% | 8.11 | 8.52 | 38764 | 3252 | 0.97% |
| 2024-08-27 | 8.38 | 8.24 | -0.14 | -1.67% | 8.21 | 8.51 | 47852 | 3974 | 1.19% |
| 2024-08-26 | 8.28 | 8.38 | 0.13 | 1.58% | 8.20 | 8.47 | 35476 | 2971 | 0.89% |
| 2024-08-23 | 8.60 | 8.25 | -0.29 | -3.40% | 8.18 | 8.60 | 47843 | 3968 | 1.19% |
| 2024-08-22 | 8.61 | 8.54 | -0.07 | -0.81% | 8.50 | 8.73 | 37800 | 3241 | 0.94% |
| 2024-08-21 | 8.77 | 8.61 | -0.16 | -1.82% | 8.60 | 8.82 | 36296 | 3146 | 0.91% |
| 2024-08-20 | 9.00 | 8.77 | -0.32 | -3.52% | 8.74 | 9.04 | 39711 | 3506 | 0.99% |
| 2024-08-19 | 9.10 | 9.09 | -0.14 | -1.52% | 8.88 | 9.23 | 54413 | 4915 | 1.36% |
| 2024-08-16 | 9.38 | 9.23 | -0.04 | -0.43% | 9.11 | 9.38 | 30932 | 2855 | 0.77% |
| 2024-08-15 | 9.30 | 9.27 | 0.02 | 0.22% | 9.16 | 9.45 | 32406 | 3017 | 0.81% |
| 2024-08-14 | 9.48 | 9.25 | -0.23 | -2.43% | 9.24 | 9.50 | 26597 | 2476 | 0.66% |
| 2024-08-13 | 9.70 | 9.48 | -0.23 | -2.37% | 9.33 | 9.72 | 40320 | 3825 | 1.01% |