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 | 12.16 | 12.10 | -0.02 | -0.17% | 11.91 | 12.25 | 464024 | 56079 | 2.54% |
| 2024-11-20 | 12.00 | 12.12 | 0.17 | 1.42% | 11.90 | 12.28 | 622549 | 75227 | 3.41% |
| 2024-11-19 | 11.44 | 11.95 | 0.59 | 5.19% | 11.34 | 12.05 | 785114 | 92355 | 4.30% |
| 2024-11-18 | 11.85 | 11.36 | -0.34 | -2.91% | 11.14 | 11.85 | 660468 | 75126 | 3.61% |
| 2024-11-15 | 12.07 | 11.70 | -0.37 | -3.07% | 11.68 | 12.52 | 787379 | 95083 | 4.31% |
| 2024-11-14 | 12.20 | 12.07 | -0.17 | -1.39% | 12.05 | 12.56 | 770105 | 95092 | 4.21% |
| 2024-11-13 | 12.16 | 12.24 | -0.06 | -0.49% | 11.93 | 12.38 | 654938 | 79475 | 3.58% |
| 2024-11-12 | 12.78 | 12.30 | -0.45 | -3.53% | 12.12 | 13.00 | 1035686 | 130179 | 5.67% |
| 2024-11-11 | 11.88 | 12.75 | 0.90 | 7.59% | 11.88 | 12.77 | 1018183 | 126595 | 5.57% |
| 2024-11-08 | 12.23 | 11.85 | -0.31 | -2.55% | 11.77 | 12.36 | 744541 | 89677 | 4.07% |
| 2024-11-07 | 11.85 | 12.16 | 0.00 | 0.00% | 11.67 | 12.20 | 1012251 | 121484 | 5.54% |
| 2024-11-06 | 11.15 | 12.16 | 1.04 | 9.35% | 11.08 | 12.23 | 1821798 | 217796 | 9.97% |
| 2024-11-05 | 10.39 | 11.12 | 0.67 | 6.41% | 10.33 | 11.18 | 921428 | 100852 | 5.04% |
| 2024-11-04 | 9.92 | 10.45 | 0.72 | 7.40% | 9.82 | 10.50 | 839623 | 86302 | 4.59% |
| 2024-11-01 | 9.98 | 9.73 | -0.29 | -2.89% | 9.68 | 10.10 | 474530 | 46691 | 2.60% |
| 2024-10-31 | 9.80 | 10.02 | 0.14 | 1.42% | 9.62 | 10.22 | 656941 | 65176 | 3.60% |
| 2024-10-30 | 9.88 | 9.88 | -0.15 | -1.50% | 9.77 | 10.17 | 467164 | 46401 | 2.56% |
| 2024-10-29 | 10.40 | 10.03 | -0.26 | -2.53% | 10.00 | 10.63 | 805833 | 83050 | 4.41% |
| 2024-10-28 | 9.95 | 10.29 | 0.33 | 3.31% | 9.85 | 10.33 | 782252 | 79646 | 4.28% |
| 2024-10-25 | 9.62 | 9.96 | 0.36 | 3.75% | 9.56 | 10.08 | 655132 | 64377 | 3.59% |
| 2024-10-24 | 9.63 | 9.60 | -0.13 | -1.34% | 9.50 | 9.70 | 411570 | 39405 | 2.25% |
| 2024-10-23 | 9.77 | 9.73 | -0.09 | -0.92% | 9.59 | 9.94 | 614244 | 60086 | 3.36% |
| 2024-10-22 | 10.01 | 9.82 | -0.19 | -1.90% | 9.71 | 10.28 | 1407763 | 140321 | 7.70% |
| 2024-10-21 | 9.30 | 10.01 | 0.91 | 10.00% | 9.30 | 10.01 | 1084822 | 107241 | 5.94% |
| 2024-10-18 | 8.78 | 9.10 | 0.27 | 3.06% | 8.65 | 9.31 | 627152 | 56321 | 3.43% |
| 2024-10-17 | 8.93 | 8.83 | -0.10 | -1.12% | 8.83 | 9.11 | 525555 | 47007 | 2.88% |
| 2024-10-16 | 8.55 | 8.93 | 0.25 | 2.88% | 8.52 | 9.13 | 741362 | 66271 | 4.06% |
| 2024-10-15 | 8.65 | 8.68 | -0.07 | -0.80% | 8.55 | 9.00 | 565494 | 49947 | 3.09% |
| 2024-10-14 | 8.69 | 8.75 | 0.15 | 1.74% | 8.41 | 8.79 | 501690 | 43162 | 2.75% |
| 2024-10-11 | 9.08 | 8.60 | -0.47 | -5.18% | 8.52 | 9.18 | 548440 | 48167 | 3.00% |
| 2024-10-10 | 9.09 | 9.07 | -0.02 | -0.22% | 8.95 | 9.44 | 654240 | 60105 | 3.58% |
| 2024-10-09 | 9.62 | 9.09 | -0.99 | -9.82% | 9.08 | 9.73 | 875709 | 82440 | 4.79% |
| 2024-10-08 | 10.56 | 10.08 | 0.48 | 5.00% | 9.52 | 10.56 | 1449364 | 147015 | 7.93% |
| 2024-09-30 | 9.00 | 9.60 | 0.80 | 9.09% | 9.00 | 9.63 | 1129974 | 105762 | 6.18% |
| 2024-09-27 | 8.50 | 8.80 | 0.40 | 4.76% | 8.49 | 8.94 | 734885 | 63850 | 4.02% |
| 2024-09-26 | 8.23 | 8.40 | 0.16 | 1.94% | 8.14 | 8.41 | 471629 | 39039 | 2.58% |
| 2024-09-25 | 8.34 | 8.24 | -0.08 | -0.96% | 8.18 | 8.47 | 590423 | 49276 | 3.23% |
| 2024-09-24 | 8.16 | 8.32 | 0.29 | 3.61% | 8.07 | 8.38 | 575970 | 47407 | 3.15% |
| 2024-09-23 | 7.80 | 8.03 | 0.31 | 4.02% | 7.77 | 8.22 | 631701 | 50861 | 3.46% |
| 2024-09-20 | 7.64 | 7.72 | 0.07 | 0.92% | 7.55 | 7.74 | 191279 | 14615 | 1.05% |
| 2024-09-19 | 7.30 | 7.65 | 0.39 | 5.37% | 7.23 | 7.65 | 379695 | 28536 | 2.08% |
| 2024-09-18 | 7.31 | 7.26 | -0.05 | -0.68% | 7.12 | 7.33 | 157244 | 11352 | 0.86% |
| 2024-09-13 | 7.47 | 7.31 | -0.12 | -1.62% | 7.31 | 7.49 | 143270 | 10549 | 0.78% |
| 2024-09-12 | 7.45 | 7.43 | -0.04 | -0.54% | 7.43 | 7.63 | 178126 | 13375 | 0.97% |
| 2024-09-11 | 7.45 | 7.47 | -0.03 | -0.40% | 7.41 | 7.54 | 131034 | 9783 | 0.72% |
| 2024-09-10 | 7.46 | 7.50 | 0.07 | 0.94% | 7.27 | 7.54 | 189867 | 14021 | 1.04% |
| 2024-09-09 | 7.46 | 7.43 | -0.07 | -0.93% | 7.37 | 7.54 | 166402 | 12363 | 0.91% |
| 2024-09-06 | 7.63 | 7.50 | -0.14 | -1.83% | 7.50 | 7.72 | 199102 | 15070 | 1.09% |
| 2024-09-05 | 7.34 | 7.64 | 0.31 | 4.23% | 7.34 | 7.77 | 372402 | 28296 | 2.04% |
| 2024-09-04 | 7.31 | 7.33 | -0.04 | -0.54% | 7.28 | 7.41 | 133806 | 9821 | 0.73% |
| 2024-09-03 | 7.29 | 7.37 | 0.07 | 0.96% | 7.25 | 7.44 | 138452 | 10184 | 0.76% |
| 2024-09-02 | 7.56 | 7.30 | -0.30 | -3.95% | 7.30 | 7.64 | 270602 | 20111 | 1.48% |
| 2024-08-30 | 7.38 | 7.60 | 0.22 | 2.98% | 7.34 | 7.71 | 349235 | 26476 | 1.91% |
| 2024-08-29 | 7.18 | 7.38 | 0.14 | 1.93% | 7.15 | 7.46 | 228054 | 16705 | 1.25% |
| 2024-08-28 | 7.11 | 7.24 | 0.02 | 0.28% | 6.96 | 7.27 | 274474 | 19543 | 1.50% |
| 2024-08-27 | 7.31 | 7.22 | -0.15 | -2.04% | 7.18 | 7.49 | 278118 | 20402 | 1.52% |
| 2024-08-26 | 7.29 | 7.37 | 0.09 | 1.24% | 7.18 | 7.48 | 241565 | 17747 | 1.32% |
| 2024-08-23 | 7.31 | 7.28 | -0.09 | -1.22% | 7.25 | 7.45 | 271973 | 19927 | 1.49% |
| 2024-08-22 | 7.89 | 7.37 | -0.54 | -6.83% | 7.35 | 8.02 | 599463 | 45634 | 3.28% |
| 2024-08-21 | 7.77 | 7.91 | 0.29 | 3.81% | 7.77 | 8.29 | 749369 | 59967 | 4.10% |
| 2024-08-20 | 7.74 | 7.62 | -0.11 | -1.42% | 7.60 | 7.82 | 216917 | 16650 | 1.19% |
| 2024-08-19 | 7.75 | 7.73 | 0.02 | 0.26% | 7.71 | 7.83 | 167330 | 12975 | 0.92% |
| 2024-08-16 | 7.87 | 7.71 | -0.17 | -2.16% | 7.70 | 7.91 | 204684 | 15862 | 1.12% |
| 2024-08-15 | 7.71 | 7.88 | 0.15 | 1.94% | 7.62 | 7.99 | 292859 | 22990 | 1.60% |
| 2024-08-14 | 7.66 | 7.73 | 0.08 | 1.05% | 7.62 | 7.82 | 191532 | 14816 | 1.05% |
| 2024-08-13 | 7.68 | 7.65 | -0.02 | -0.26% | 7.55 | 7.72 | 133276 | 10148 | 0.73% |