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 | 11.93 | 12.00 | -0.02 | -0.17% | 11.73 | 12.14 | 129276 | 15398 | 5.71% |
| 2024-11-20 | 11.50 | 12.02 | 0.48 | 4.16% | 11.47 | 12.26 | 176295 | 21137 | 7.78% |
| 2024-11-19 | 11.15 | 11.54 | 0.39 | 3.50% | 11.08 | 11.69 | 109685 | 12488 | 4.84% |
| 2024-11-18 | 11.85 | 11.15 | -0.88 | -7.32% | 11.02 | 12.00 | 150785 | 17103 | 6.66% |
| 2024-11-15 | 12.00 | 12.03 | -0.03 | -0.25% | 11.67 | 12.34 | 165905 | 19795 | 7.32% |
| 2024-11-14 | 12.30 | 12.06 | -0.24 | -1.95% | 12.06 | 12.69 | 228682 | 28369 | 10.09% |
| 2024-11-13 | 12.08 | 12.30 | 0.05 | 0.41% | 11.72 | 12.33 | 208579 | 25047 | 9.21% |
| 2024-11-12 | 12.65 | 12.25 | -0.65 | -5.04% | 12.00 | 12.82 | 367933 | 45332 | 16.24% |
| 2024-11-11 | 13.10 | 12.90 | 0.40 | 3.20% | 12.70 | 13.65 | 601071 | 78510 | 26.53% |
| 2024-11-08 | 11.50 | 12.50 | 1.14 | 10.04% | 11.32 | 12.50 | 249225 | 30180 | 11.00% |
| 2024-11-07 | 11.10 | 11.36 | 0.33 | 2.99% | 11.03 | 11.77 | 185069 | 21029 | 8.17% |
| 2024-11-06 | 10.77 | 11.03 | 0.24 | 2.22% | 10.77 | 11.39 | 178252 | 19668 | 7.87% |
| 2024-11-05 | 10.75 | 10.79 | 0.20 | 1.89% | 10.56 | 10.87 | 111911 | 11996 | 4.94% |
| 2024-11-04 | 10.16 | 10.59 | 0.46 | 4.54% | 10.16 | 10.65 | 109539 | 11481 | 4.84% |
| 2024-11-01 | 10.93 | 10.13 | -0.82 | -7.49% | 10.08 | 10.93 | 170643 | 17685 | 7.53% |
| 2024-10-31 | 10.68 | 10.95 | 0.16 | 1.48% | 10.68 | 11.05 | 129861 | 14151 | 5.73% |
| 2024-10-30 | 10.62 | 10.79 | 0.00 | 0.00% | 10.60 | 10.96 | 98773 | 10652 | 4.36% |
| 2024-10-29 | 11.00 | 10.79 | -0.27 | -2.44% | 10.77 | 11.19 | 131879 | 14428 | 5.82% |
| 2024-10-28 | 10.83 | 11.06 | 0.21 | 1.94% | 10.78 | 11.08 | 119939 | 13151 | 5.29% |
| 2024-10-25 | 11.00 | 10.85 | -0.09 | -0.82% | 10.74 | 11.06 | 143739 | 15610 | 6.34% |
| 2024-10-24 | 10.84 | 10.94 | 0.19 | 1.77% | 10.78 | 11.26 | 178555 | 19650 | 7.88% |
| 2024-10-23 | 10.72 | 10.75 | 0.01 | 0.09% | 10.62 | 11.04 | 125464 | 13593 | 5.41% |
| 2024-10-22 | 10.84 | 10.74 | -0.12 | -1.10% | 10.60 | 10.95 | 125020 | 13417 | 5.39% |
| 2024-10-21 | 10.79 | 10.86 | 0.19 | 1.78% | 10.60 | 10.99 | 158815 | 17160 | 6.85% |
| 2024-10-18 | 10.35 | 10.67 | 0.37 | 3.59% | 10.30 | 10.79 | 170001 | 18020 | 7.33% |
| 2024-10-17 | 10.38 | 10.30 | -0.04 | -0.39% | 10.23 | 10.56 | 120642 | 12548 | 5.20% |
| 2024-10-16 | 10.00 | 10.34 | 0.19 | 1.87% | 9.92 | 10.43 | 123001 | 12620 | 5.31% |
| 2024-10-15 | 10.28 | 10.15 | -0.10 | -0.98% | 10.12 | 10.58 | 125711 | 13042 | 5.42% |
| 2024-10-14 | 9.88 | 10.25 | 0.44 | 4.49% | 9.74 | 10.25 | 112276 | 11267 | 4.84% |
| 2024-10-11 | 10.15 | 9.81 | -0.36 | -3.54% | 9.69 | 10.20 | 121887 | 12088 | 5.26% |
| 2024-10-10 | 10.39 | 10.17 | -0.22 | -2.12% | 10.00 | 10.60 | 162437 | 16725 | 7.01% |
| 2024-10-09 | 11.30 | 10.39 | -1.15 | -9.97% | 10.39 | 11.30 | 217622 | 23322 | 9.39% |
| 2024-10-08 | 11.56 | 11.54 | 1.03 | 9.80% | 10.65 | 11.56 | 303745 | 34045 | 13.10% |
| 2024-09-30 | 10.00 | 10.51 | 0.96 | 10.05% | 9.57 | 10.51 | 282506 | 28664 | 12.19% |
| 2024-09-27 | 9.28 | 9.55 | 0.39 | 4.26% | 9.15 | 9.76 | 201387 | 18955 | 8.69% |
| 2024-09-26 | 8.89 | 9.16 | 0.17 | 1.89% | 8.89 | 9.16 | 123340 | 11182 | 5.32% |
| 2024-09-25 | 8.96 | 8.99 | 0.03 | 0.33% | 8.92 | 9.19 | 164299 | 14844 | 7.09% |
| 2024-09-24 | 8.75 | 8.96 | 0.21 | 2.40% | 8.69 | 8.97 | 119128 | 10548 | 5.14% |
| 2024-09-23 | 8.79 | 8.75 | -0.02 | -0.23% | 8.73 | 8.99 | 91527 | 8080 | 3.95% |
| 2024-09-20 | 8.56 | 8.77 | 0.21 | 2.45% | 8.56 | 8.86 | 107051 | 9348 | 4.62% |
| 2024-09-19 | 8.45 | 8.56 | 0.14 | 1.66% | 8.40 | 8.60 | 69680 | 5934 | 3.01% |
| 2024-09-18 | 8.48 | 8.42 | -0.06 | -0.71% | 8.25 | 8.65 | 73183 | 6154 | 3.16% |
| 2024-09-13 | 8.66 | 8.48 | -0.26 | -2.97% | 8.47 | 8.80 | 88720 | 7615 | 3.83% |
| 2024-09-12 | 8.85 | 8.74 | 0.01 | 0.11% | 8.71 | 9.10 | 89680 | 7926 | 3.87% |
| 2024-09-11 | 8.85 | 8.73 | -0.14 | -1.58% | 8.67 | 8.87 | 59211 | 5176 | 2.55% |
| 2024-09-10 | 8.80 | 8.87 | 0.11 | 1.26% | 8.56 | 8.89 | 89296 | 7802 | 3.85% |
| 2024-09-09 | 8.80 | 8.76 | -0.04 | -0.45% | 8.64 | 8.82 | 81568 | 7120 | 3.52% |
| 2024-09-06 | 9.07 | 8.80 | -0.27 | -2.98% | 8.77 | 9.10 | 127564 | 11340 | 5.50% |
| 2024-09-05 | 9.16 | 9.07 | 0.05 | 0.55% | 8.95 | 9.18 | 137970 | 12476 | 5.95% |
| 2024-09-04 | 9.00 | 9.02 | -0.05 | -0.55% | 8.84 | 9.26 | 183604 | 16685 | 7.92% |
| 2024-09-03 | 8.90 | 9.07 | 0.18 | 2.02% | 8.90 | 9.13 | 143604 | 12975 | 6.19% |
| 2024-09-02 | 8.87 | 8.89 | -0.02 | -0.22% | 8.82 | 9.17 | 203015 | 18290 | 8.76% |
| 2024-08-30 | 8.57 | 8.91 | 0.34 | 3.97% | 8.50 | 9.05 | 175942 | 15595 | 7.59% |
| 2024-08-29 | 8.32 | 8.57 | 0.25 | 3.00% | 8.20 | 8.63 | 130255 | 11028 | 5.62% |
| 2024-08-28 | 8.31 | 8.32 | 0.04 | 0.48% | 8.11 | 8.42 | 92982 | 7690 | 4.01% |
| 2024-08-27 | 8.65 | 8.28 | -0.40 | -4.61% | 8.28 | 8.75 | 124473 | 10501 | 5.37% |
| 2024-08-26 | 8.30 | 8.68 | 0.45 | 5.47% | 8.25 | 9.00 | 171062 | 14886 | 7.38% |
| 2024-08-23 | 8.33 | 8.23 | -0.23 | -2.72% | 8.08 | 8.50 | 140536 | 11610 | 6.06% |
| 2024-08-22 | 8.92 | 8.46 | -0.57 | -6.31% | 8.41 | 9.05 | 206809 | 18034 | 8.92% |
| 2024-08-21 | 8.73 | 9.03 | 0.12 | 1.35% | 8.53 | 9.20 | 215071 | 19143 | 9.28% |
| 2024-08-20 | 8.67 | 8.91 | 0.16 | 1.83% | 8.55 | 9.30 | 274342 | 24542 | 11.83% |
| 2024-08-19 | 8.52 | 8.75 | 0.15 | 1.74% | 8.46 | 8.78 | 184953 | 15970 | 7.98% |
| 2024-08-16 | 8.58 | 8.60 | 0.06 | 0.70% | 8.54 | 8.92 | 204087 | 17687 | 8.80% |
| 2024-08-15 | 8.50 | 8.54 | -0.08 | -0.93% | 8.34 | 8.63 | 242927 | 20696 | 10.48% |
| 2024-08-14 | 8.20 | 8.62 | 0.44 | 5.38% | 8.19 | 9.00 | 360914 | 31693 | 15.57% |
| 2024-08-13 | 8.30 | 8.18 | -0.06 | -0.73% | 8.05 | 8.32 | 112082 | 9136 | 4.83% |