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 | 12.30 | 12.40 | -0.04 | -0.32% | 12.17 | 12.47 | 193668 | 23939 | 3.53% |
| 2024-11-20 | 12.09 | 12.44 | 0.43 | 3.58% | 11.96 | 12.56 | 243052 | 29875 | 4.43% |
| 2024-11-19 | 11.75 | 12.01 | 0.38 | 3.27% | 11.60 | 12.05 | 236668 | 27980 | 4.31% |
| 2024-11-18 | 12.81 | 11.63 | -0.95 | -7.55% | 11.58 | 12.94 | 370101 | 43985 | 6.75% |
| 2024-11-15 | 12.91 | 12.58 | -0.14 | -1.10% | 12.58 | 13.60 | 430008 | 56296 | 7.84% |
| 2024-11-14 | 13.06 | 12.72 | -0.27 | -2.08% | 12.72 | 13.13 | 294601 | 38117 | 5.37% |
| 2024-11-13 | 12.78 | 12.99 | 0.20 | 1.56% | 12.60 | 13.10 | 303416 | 39058 | 5.53% |
| 2024-11-12 | 13.04 | 12.79 | -0.19 | -1.46% | 12.63 | 13.18 | 367611 | 47495 | 6.70% |
| 2024-11-11 | 12.50 | 12.98 | 0.48 | 3.84% | 12.45 | 13.12 | 453734 | 58386 | 8.27% |
| 2024-11-08 | 12.59 | 12.50 | -0.02 | -0.16% | 12.42 | 12.85 | 392723 | 49646 | 7.16% |
| 2024-11-07 | 12.20 | 12.52 | 0.18 | 1.46% | 12.10 | 12.53 | 312630 | 38592 | 5.70% |
| 2024-11-06 | 12.44 | 12.34 | -0.22 | -1.75% | 12.30 | 12.84 | 407599 | 51221 | 7.43% |
| 2024-11-05 | 12.27 | 12.56 | 0.30 | 2.45% | 12.18 | 12.64 | 409461 | 51029 | 7.46% |
| 2024-11-04 | 11.90 | 12.26 | -0.03 | -0.24% | 11.81 | 12.26 | 325344 | 39290 | 5.93% |
| 2024-11-01 | 13.85 | 12.29 | -1.34 | -9.83% | 12.27 | 13.85 | 873932 | 112651 | 15.93% |
| 2024-10-31 | 12.41 | 13.63 | 1.24 | 10.01% | 12.07 | 13.63 | 828017 | 107896 | 15.09% |
| 2024-10-30 | 11.87 | 12.39 | 0.67 | 5.72% | 11.86 | 12.45 | 549197 | 67135 | 10.01% |
| 2024-10-29 | 11.99 | 11.72 | -0.20 | -1.68% | 11.71 | 12.10 | 283483 | 33740 | 5.17% |
| 2024-10-28 | 11.77 | 11.92 | 0.16 | 1.36% | 11.62 | 11.99 | 318934 | 37620 | 5.81% |
| 2024-10-25 | 11.78 | 11.76 | -0.04 | -0.34% | 11.72 | 11.87 | 217886 | 25668 | 3.97% |
| 2024-10-24 | 11.89 | 11.80 | -0.27 | -2.24% | 11.61 | 11.89 | 215369 | 25264 | 3.93% |
| 2024-10-23 | 12.07 | 12.07 | -0.09 | -0.74% | 11.86 | 12.19 | 289805 | 34901 | 5.28% |
| 2024-10-22 | 12.53 | 12.16 | -0.35 | -2.80% | 11.82 | 12.54 | 478526 | 57951 | 8.72% |
| 2024-10-21 | 12.62 | 12.51 | 0.06 | 0.48% | 12.30 | 13.16 | 665169 | 84253 | 12.12% |
| 2024-10-18 | 11.96 | 12.45 | 0.42 | 3.49% | 11.80 | 12.46 | 554461 | 67354 | 10.11% |
| 2024-10-17 | 12.11 | 12.03 | 0.12 | 1.01% | 11.87 | 12.19 | 413312 | 49567 | 7.53% |
| 2024-10-16 | 11.89 | 11.91 | -0.31 | -2.54% | 11.56 | 12.06 | 365020 | 43172 | 6.65% |
| 2024-10-15 | 11.68 | 12.22 | 0.24 | 2.00% | 11.53 | 12.49 | 598845 | 72041 | 10.92% |
| 2024-10-14 | 11.55 | 11.98 | 0.47 | 4.08% | 10.94 | 11.98 | 493676 | 56557 | 9.00% |
| 2024-10-11 | 11.53 | 11.51 | -0.47 | -3.92% | 11.16 | 12.08 | 377670 | 43982 | 6.88% |
| 2024-10-10 | 13.05 | 11.98 | -0.71 | -5.59% | 11.58 | 13.05 | 582894 | 70277 | 10.62% |
| 2024-10-09 | 11.90 | 12.69 | 0.96 | 8.18% | 11.56 | 12.90 | 1074897 | 133158 | 19.59% |
| 2024-10-08 | 11.73 | 11.73 | 1.07 | 10.04% | 11.31 | 11.73 | 501599 | 58504 | 9.14% |
| 2024-09-30 | 10.21 | 10.66 | 0.97 | 10.01% | 10.21 | 10.66 | 536927 | 56374 | 9.79% |
| 2024-09-27 | 9.32 | 9.69 | 0.49 | 5.33% | 9.19 | 9.76 | 437559 | 41413 | 7.98% |
| 2024-09-26 | 9.00 | 9.20 | 0.21 | 2.34% | 8.93 | 9.22 | 316287 | 28777 | 5.76% |
| 2024-09-25 | 8.98 | 8.99 | -0.01 | -0.11% | 8.90 | 9.22 | 370474 | 33560 | 6.75% |
| 2024-09-24 | 8.90 | 9.00 | 0.02 | 0.22% | 8.68 | 9.02 | 393747 | 35008 | 7.18% |
| 2024-09-23 | 8.87 | 8.98 | 0.19 | 2.16% | 8.80 | 9.18 | 446168 | 40188 | 8.13% |
| 2024-09-20 | 8.48 | 8.79 | 0.28 | 3.29% | 8.45 | 8.88 | 413414 | 36158 | 7.54% |
| 2024-09-19 | 8.36 | 8.51 | 0.13 | 1.55% | 8.18 | 8.55 | 400684 | 33623 | 7.30% |
| 2024-09-18 | 8.33 | 8.38 | -0.40 | -4.56% | 8.16 | 8.91 | 526010 | 44252 | 9.59% |
| 2024-09-13 | 9.78 | 8.78 | -0.12 | -1.35% | 8.69 | 9.78 | 787119 | 72732 | 14.35% |
| 2024-09-12 | 8.90 | 8.90 | 0.81 | 10.01% | 8.90 | 8.90 | 73433 | 6535 | 1.34% |
| 2024-09-11 | 8.11 | 8.09 | 0.00 | 0.00% | 8.01 | 8.15 | 67054 | 5421 | 1.22% |
| 2024-09-10 | 8.05 | 8.09 | 0.16 | 2.02% | 7.81 | 8.12 | 92259 | 7356 | 1.68% |
| 2024-09-09 | 7.95 | 7.93 | -0.10 | -1.25% | 7.88 | 8.05 | 66480 | 5279 | 1.21% |
| 2024-09-06 | 8.17 | 8.03 | -0.13 | -1.59% | 7.98 | 8.17 | 73673 | 5939 | 1.34% |
| 2024-09-05 | 8.07 | 8.16 | 0.13 | 1.62% | 8.04 | 8.19 | 82531 | 6715 | 1.50% |
| 2024-09-04 | 8.10 | 8.03 | -0.09 | -1.11% | 8.00 | 8.15 | 85300 | 6892 | 1.55% |
| 2024-09-03 | 7.95 | 8.12 | 0.19 | 2.40% | 7.91 | 8.12 | 98532 | 7923 | 1.80% |
| 2024-09-02 | 7.97 | 7.93 | -0.04 | -0.50% | 7.90 | 8.09 | 118316 | 9486 | 2.16% |
| 2024-08-30 | 7.65 | 7.97 | 0.36 | 4.73% | 7.61 | 8.06 | 168094 | 13351 | 3.06% |
| 2024-08-29 | 7.41 | 7.61 | 0.20 | 2.70% | 7.35 | 7.64 | 63431 | 4787 | 1.16% |
| 2024-08-28 | 7.32 | 7.41 | 0.04 | 0.54% | 7.21 | 7.48 | 48178 | 3549 | 0.88% |
| 2024-08-27 | 7.51 | 7.37 | -0.17 | -2.25% | 7.30 | 7.62 | 63794 | 4747 | 1.16% |
| 2024-08-26 | 7.52 | 7.54 | 0.00 | 0.00% | 7.42 | 7.59 | 50455 | 3797 | 0.92% |
| 2024-08-23 | 7.35 | 7.54 | 0.22 | 3.01% | 7.31 | 7.59 | 92233 | 6893 | 1.68% |
| 2024-08-22 | 7.58 | 7.32 | -0.25 | -3.30% | 7.30 | 7.68 | 71100 | 5293 | 1.30% |
| 2024-08-21 | 7.61 | 7.57 | -0.05 | -0.66% | 7.54 | 7.72 | 46382 | 3536 | 0.85% |
| 2024-08-20 | 7.83 | 7.62 | -0.21 | -2.68% | 7.60 | 7.83 | 55492 | 4264 | 1.01% |
| 2024-08-19 | 7.69 | 7.83 | 0.16 | 2.09% | 7.66 | 7.88 | 72212 | 5642 | 1.32% |
| 2024-08-16 | 7.75 | 7.67 | -0.01 | -0.13% | 7.66 | 7.75 | 53470 | 4117 | 0.97% |
| 2024-08-15 | 7.51 | 7.68 | 0.17 | 2.26% | 7.44 | 7.73 | 67453 | 5145 | 1.23% |
| 2024-08-14 | 7.52 | 7.51 | 0.02 | 0.27% | 7.47 | 7.59 | 42333 | 3188 | 0.77% |
| 2024-08-13 | 7.45 | 7.49 | 0.01 | 0.13% | 7.41 | 7.57 | 45458 | 3402 | 0.83% |