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 | 12.45 | 12.49 | -0.05 | -0.40% | 12.33 | 12.63 | 45155 | 5628 | 3.46% |
| 2024-11-20 | 12.45 | 12.54 | -0.02 | -0.16% | 12.33 | 12.72 | 48818 | 6111 | 3.74% |
| 2024-11-19 | 12.08 | 12.56 | 0.41 | 3.37% | 11.91 | 12.62 | 60438 | 7399 | 4.63% |
| 2024-11-18 | 11.83 | 12.15 | 0.32 | 2.70% | 11.81 | 12.48 | 104424 | 12712 | 7.99% |
| 2024-11-15 | 12.00 | 11.83 | -0.26 | -2.15% | 11.76 | 12.19 | 54227 | 6491 | 4.15% |
| 2024-11-14 | 12.66 | 12.09 | -0.58 | -4.58% | 11.91 | 12.75 | 87248 | 10758 | 6.68% |
| 2024-11-13 | 13.04 | 12.67 | -0.34 | -2.61% | 12.36 | 13.09 | 108219 | 13662 | 8.28% |
| 2024-11-12 | 12.99 | 13.01 | 0.02 | 0.15% | 12.78 | 13.63 | 173449 | 22764 | 13.28% |
| 2024-11-11 | 12.26 | 12.99 | 0.22 | 1.72% | 12.15 | 13.10 | 202425 | 25517 | 15.49% |
| 2024-11-08 | 12.43 | 12.77 | 0.34 | 2.74% | 11.90 | 13.37 | 295386 | 36852 | 22.61% |
| 2024-11-07 | 11.60 | 12.43 | 1.13 | 10.00% | 11.38 | 12.43 | 286069 | 34832 | 21.90% |
| 2024-11-06 | 10.96 | 11.30 | 0.34 | 3.10% | 10.96 | 11.81 | 135970 | 15301 | 10.41% |
| 2024-11-05 | 10.90 | 10.96 | 0.13 | 1.20% | 10.67 | 11.05 | 72431 | 7882 | 5.54% |
| 2024-11-04 | 10.40 | 10.83 | 0.37 | 3.54% | 10.36 | 10.98 | 56316 | 6021 | 4.31% |
| 2024-11-01 | 10.99 | 10.46 | -0.49 | -4.47% | 10.44 | 11.00 | 57378 | 6093 | 4.39% |
| 2024-10-31 | 10.79 | 10.95 | 0.04 | 0.37% | 10.78 | 11.07 | 48434 | 5291 | 3.71% |
| 2024-10-30 | 10.62 | 10.91 | 0.23 | 2.15% | 10.50 | 10.92 | 59894 | 6436 | 4.58% |
| 2024-10-29 | 11.25 | 10.68 | -0.50 | -4.47% | 10.68 | 11.28 | 77354 | 8402 | 5.92% |
| 2024-10-28 | 11.08 | 11.18 | 0.58 | 5.47% | 10.90 | 11.28 | 118358 | 13159 | 9.06% |
| 2024-10-25 | 10.47 | 10.60 | 0.11 | 1.05% | 10.46 | 10.67 | 46002 | 4853 | 3.52% |
| 2024-10-24 | 10.15 | 10.49 | 0.25 | 2.44% | 10.15 | 10.50 | 43714 | 4531 | 3.35% |
| 2024-10-23 | 10.35 | 10.24 | -0.15 | -1.44% | 10.18 | 10.47 | 39044 | 4035 | 2.99% |
| 2024-10-22 | 10.15 | 10.39 | 0.23 | 2.26% | 10.10 | 10.44 | 45093 | 4647 | 3.45% |
| 2024-10-21 | 10.14 | 10.16 | 0.10 | 0.99% | 10.05 | 10.25 | 36704 | 3724 | 2.81% |
| 2024-10-18 | 9.93 | 10.06 | 0.14 | 1.41% | 9.90 | 10.17 | 42498 | 4260 | 3.25% |
| 2024-10-17 | 10.07 | 9.92 | -0.09 | -0.90% | 9.92 | 10.19 | 30756 | 3089 | 2.35% |
| 2024-10-16 | 9.85 | 10.01 | 0.09 | 0.91% | 9.83 | 10.08 | 27138 | 2708 | 2.08% |
| 2024-10-15 | 10.00 | 9.92 | -0.16 | -1.59% | 9.91 | 10.09 | 31410 | 3143 | 2.40% |
| 2024-10-14 | 9.90 | 10.08 | 0.09 | 0.90% | 9.73 | 10.16 | 39370 | 3940 | 3.01% |
| 2024-10-11 | 10.18 | 9.99 | -0.18 | -1.77% | 9.88 | 10.35 | 44440 | 4453 | 3.40% |
| 2024-10-10 | 10.32 | 10.17 | 0.06 | 0.59% | 10.09 | 10.48 | 54874 | 5632 | 4.20% |
| 2024-10-09 | 10.85 | 10.11 | -0.89 | -8.09% | 10.10 | 10.86 | 79989 | 8343 | 6.12% |
| 2024-10-08 | 11.74 | 11.00 | 0.26 | 2.42% | 10.51 | 11.75 | 144584 | 16032 | 11.07% |
| 2024-09-30 | 10.21 | 10.74 | 0.81 | 8.16% | 9.94 | 10.79 | 123180 | 12850 | 9.43% |
| 2024-09-27 | 9.71 | 9.93 | 0.36 | 3.76% | 9.71 | 10.13 | 80600 | 7979 | 6.17% |
| 2024-09-26 | 9.25 | 9.57 | 0.31 | 3.35% | 9.22 | 9.58 | 62234 | 5864 | 4.76% |
| 2024-09-25 | 9.18 | 9.26 | 0.12 | 1.31% | 9.15 | 9.38 | 56443 | 5236 | 4.32% |
| 2024-09-24 | 8.90 | 9.14 | 0.25 | 2.81% | 8.90 | 9.18 | 48864 | 4433 | 3.74% |
| 2024-09-23 | 8.82 | 8.89 | 0.06 | 0.68% | 8.76 | 8.93 | 22113 | 1958 | 1.69% |
| 2024-09-20 | 8.89 | 8.83 | -0.07 | -0.79% | 8.74 | 8.93 | 26609 | 2343 | 2.04% |
| 2024-09-19 | 8.76 | 8.90 | 0.26 | 3.01% | 8.65 | 8.96 | 37776 | 3347 | 2.89% |
| 2024-09-18 | 8.72 | 8.64 | -0.14 | -1.59% | 8.59 | 8.81 | 29392 | 2547 | 2.25% |
| 2024-09-13 | 9.12 | 8.78 | -0.36 | -3.94% | 8.76 | 9.19 | 41699 | 3723 | 3.19% |
| 2024-09-12 | 8.92 | 9.14 | 0.18 | 2.01% | 8.91 | 9.29 | 50445 | 4592 | 3.86% |
| 2024-09-11 | 9.19 | 8.96 | -0.13 | -1.43% | 8.94 | 9.21 | 31966 | 2884 | 2.45% |
| 2024-09-10 | 8.98 | 9.09 | 0.16 | 1.79% | 8.89 | 9.15 | 44920 | 4061 | 3.44% |
| 2024-09-09 | 8.84 | 8.93 | -0.01 | -0.11% | 8.76 | 9.02 | 26375 | 2349 | 2.02% |
| 2024-09-06 | 9.14 | 8.94 | -0.18 | -1.97% | 8.92 | 9.16 | 35119 | 3171 | 2.69% |
| 2024-09-05 | 9.18 | 9.12 | 0.01 | 0.11% | 9.05 | 9.18 | 30989 | 2822 | 2.37% |
| 2024-09-04 | 9.18 | 9.11 | -0.11 | -1.19% | 9.02 | 9.23 | 43571 | 3975 | 3.33% |
| 2024-09-03 | 8.95 | 9.22 | 0.16 | 1.77% | 8.92 | 9.27 | 59557 | 5436 | 4.56% |
| 2024-09-02 | 9.03 | 9.06 | 0.04 | 0.44% | 9.01 | 9.35 | 81672 | 7470 | 6.25% |
| 2024-08-30 | 9.02 | 9.02 | 0.01 | 0.11% | 8.91 | 9.14 | 82707 | 7479 | 6.33% |
| 2024-08-29 | 8.86 | 9.01 | 0.00 | 0.00% | 8.73 | 9.03 | 62977 | 5613 | 4.82% |
| 2024-08-28 | 8.86 | 9.01 | -0.03 | -0.33% | 8.84 | 9.09 | 68226 | 6118 | 5.22% |
| 2024-08-27 | 8.76 | 9.04 | 0.23 | 2.61% | 8.62 | 9.07 | 91860 | 8145 | 7.03% |
| 2024-08-26 | 8.60 | 8.81 | 0.06 | 0.69% | 8.55 | 8.96 | 77442 | 6799 | 5.93% |
| 2024-08-23 | 9.10 | 8.75 | -0.47 | -5.10% | 8.63 | 9.16 | 123917 | 10942 | 9.48% |
| 2024-08-22 | 8.38 | 9.22 | 0.84 | 10.02% | 8.25 | 9.22 | 106403 | 9427 | 8.14% |
| 2024-08-21 | 8.39 | 8.38 | -0.02 | -0.24% | 8.34 | 8.44 | 20301 | 1700 | 1.55% |
| 2024-08-20 | 8.49 | 8.40 | -0.14 | -1.64% | 8.37 | 8.57 | 30071 | 2541 | 2.30% |
| 2024-08-19 | 8.59 | 8.54 | -0.08 | -0.93% | 8.48 | 8.63 | 33352 | 2851 | 2.55% |
| 2024-08-16 | 8.79 | 8.62 | -0.14 | -1.60% | 8.62 | 8.88 | 38473 | 3366 | 2.94% |
| 2024-08-15 | 8.76 | 8.76 | 0.07 | 0.81% | 8.58 | 8.83 | 36077 | 3149 | 2.76% |
| 2024-08-14 | 8.70 | 8.69 | 0.01 | 0.12% | 8.63 | 8.78 | 34303 | 2984 | 2.63% |
| 2024-08-13 | 8.69 | 8.68 | 0.04 | 0.46% | 8.48 | 8.72 | 39213 | 3377 | 3.00% |