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 | 12.48 | 12.29 | -0.09 | -0.73% | 12.16 | 12.60 | 32794 | 4058 | 2.32% |
| 2024-11-20 | 11.98 | 12.38 | 0.40 | 3.34% | 11.98 | 12.53 | 40505 | 4983 | 2.86% |
| 2024-11-19 | 11.76 | 11.98 | 0.28 | 2.39% | 11.60 | 11.99 | 38610 | 4576 | 2.73% |
| 2024-11-18 | 11.95 | 11.70 | -0.36 | -2.99% | 11.59 | 12.38 | 50606 | 5984 | 3.57% |
| 2024-11-15 | 11.99 | 12.06 | 0.13 | 1.09% | 11.87 | 12.78 | 66714 | 8179 | 4.71% |
| 2024-11-14 | 12.39 | 11.93 | -0.47 | -3.79% | 11.93 | 12.43 | 29853 | 3618 | 2.11% |
| 2024-11-13 | 12.45 | 12.40 | 0.02 | 0.16% | 12.18 | 12.59 | 32328 | 4009 | 2.28% |
| 2024-11-12 | 12.53 | 12.38 | -0.16 | -1.28% | 12.25 | 12.72 | 43477 | 5428 | 3.07% |
| 2024-11-11 | 12.40 | 12.54 | 0.10 | 0.80% | 12.24 | 12.80 | 47545 | 5914 | 3.36% |
| 2024-11-08 | 12.42 | 12.44 | -0.08 | -0.64% | 12.35 | 12.84 | 79364 | 9946 | 5.60% |
| 2024-11-07 | 12.04 | 12.52 | 0.72 | 6.10% | 11.90 | 12.68 | 91715 | 11355 | 6.47% |
| 2024-11-06 | 11.64 | 11.80 | 0.15 | 1.29% | 11.53 | 11.94 | 51386 | 6033 | 3.63% |
| 2024-11-05 | 11.40 | 11.65 | 0.20 | 1.75% | 11.40 | 11.84 | 43891 | 5107 | 3.10% |
| 2024-11-04 | 11.41 | 11.45 | 0.04 | 0.35% | 11.31 | 11.59 | 31794 | 3640 | 2.24% |
| 2024-11-01 | 11.99 | 11.41 | -0.63 | -5.23% | 11.40 | 12.05 | 62535 | 7266 | 4.41% |
| 2024-10-31 | 11.88 | 12.04 | 0.03 | 0.25% | 11.88 | 12.21 | 47534 | 5721 | 3.36% |
| 2024-10-30 | 11.94 | 12.01 | -0.01 | -0.08% | 11.65 | 12.06 | 58840 | 6980 | 4.15% |
| 2024-10-29 | 12.27 | 12.02 | -0.24 | -1.96% | 12.00 | 12.44 | 50347 | 6134 | 3.55% |
| 2024-10-28 | 11.88 | 12.26 | 0.29 | 2.42% | 11.87 | 12.39 | 59863 | 7297 | 4.23% |
| 2024-10-25 | 11.86 | 11.97 | 0.07 | 0.59% | 11.84 | 12.20 | 60684 | 7295 | 4.28% |
| 2024-10-24 | 11.88 | 11.90 | -0.12 | -1.00% | 11.77 | 12.15 | 54418 | 6471 | 3.84% |
| 2024-10-23 | 12.37 | 12.02 | -0.35 | -2.83% | 11.94 | 12.53 | 71021 | 8695 | 5.01% |
| 2024-10-22 | 12.62 | 12.37 | -0.35 | -2.75% | 12.18 | 12.62 | 91605 | 11296 | 6.47% |
| 2024-10-21 | 12.14 | 12.72 | 0.74 | 6.18% | 11.99 | 12.72 | 123701 | 15400 | 8.73% |
| 2024-10-18 | 11.68 | 11.98 | 0.32 | 2.74% | 11.38 | 12.26 | 108292 | 12902 | 7.64% |
| 2024-10-17 | 11.50 | 11.66 | 0.07 | 0.60% | 11.36 | 11.89 | 100961 | 11736 | 7.13% |
| 2024-10-16 | 11.12 | 11.59 | 0.35 | 3.11% | 11.08 | 11.78 | 95994 | 11069 | 6.78% |
| 2024-10-15 | 11.22 | 11.24 | -0.01 | -0.09% | 11.00 | 11.59 | 71482 | 8063 | 5.05% |
| 2024-10-14 | 11.08 | 11.25 | 0.31 | 2.83% | 10.94 | 11.35 | 81120 | 9065 | 5.73% |
| 2024-10-11 | 11.60 | 10.94 | -0.69 | -5.93% | 10.80 | 11.60 | 129390 | 14374 | 9.13% |
| 2024-10-10 | 10.57 | 11.63 | 1.06 | 10.03% | 10.57 | 11.63 | 114961 | 13167 | 8.12% |
| 2024-10-09 | 11.51 | 10.57 | -1.17 | -9.97% | 10.57 | 11.51 | 103866 | 11421 | 7.33% |
| 2024-10-08 | 12.24 | 11.74 | 0.44 | 3.89% | 10.90 | 12.35 | 199812 | 23212 | 14.11% |
| 2024-09-30 | 10.53 | 11.30 | 0.92 | 8.86% | 10.28 | 11.38 | 149512 | 16214 | 10.55% |
| 2024-09-27 | 10.18 | 10.38 | 0.26 | 2.57% | 9.96 | 10.60 | 91694 | 9411 | 6.47% |
| 2024-09-26 | 10.00 | 10.12 | 0.01 | 0.10% | 9.92 | 10.13 | 65439 | 6573 | 4.62% |
| 2024-09-25 | 9.75 | 10.11 | 0.35 | 3.59% | 9.67 | 10.23 | 95130 | 9482 | 6.72% |
| 2024-09-24 | 9.67 | 9.76 | 0.03 | 0.31% | 9.55 | 9.82 | 79338 | 7694 | 5.60% |
| 2024-09-23 | 9.27 | 9.73 | 0.41 | 4.40% | 9.22 | 10.05 | 78261 | 7558 | 5.52% |
| 2024-09-20 | 9.40 | 9.32 | -0.16 | -1.69% | 9.25 | 9.70 | 63071 | 5959 | 4.45% |
| 2024-09-19 | 9.18 | 9.48 | 0.21 | 2.27% | 9.15 | 9.88 | 79830 | 7549 | 5.64% |
| 2024-09-18 | 9.01 | 9.27 | 0.16 | 1.76% | 8.91 | 9.47 | 52559 | 4843 | 3.71% |
| 2024-09-13 | 9.02 | 9.11 | 0.00 | 0.00% | 8.98 | 9.20 | 35935 | 3268 | 2.54% |
| 2024-09-12 | 8.95 | 9.11 | 0.15 | 1.67% | 8.80 | 9.14 | 49072 | 4402 | 3.46% |
| 2024-09-11 | 9.00 | 8.96 | -0.08 | -0.88% | 8.83 | 9.19 | 49397 | 4442 | 3.49% |
| 2024-09-10 | 8.61 | 9.04 | 0.40 | 4.63% | 8.61 | 9.50 | 75150 | 6843 | 5.31% |
| 2024-09-09 | 8.75 | 8.64 | -0.19 | -2.15% | 8.52 | 8.85 | 39399 | 3411 | 2.78% |
| 2024-09-06 | 9.15 | 8.83 | -0.43 | -4.64% | 8.83 | 9.35 | 58548 | 5274 | 4.13% |
| 2024-09-05 | 9.05 | 9.26 | 0.21 | 2.32% | 8.88 | 9.32 | 64718 | 5941 | 4.57% |
| 2024-09-04 | 8.96 | 9.05 | 0.00 | 0.00% | 8.96 | 9.15 | 48930 | 4431 | 3.45% |
| 2024-09-03 | 8.86 | 9.05 | 0.17 | 1.91% | 8.86 | 9.48 | 61710 | 5589 | 4.36% |
| 2024-09-02 | 9.02 | 8.88 | -0.28 | -3.06% | 8.81 | 9.18 | 99791 | 8960 | 7.04% |
| 2024-08-30 | 8.66 | 9.16 | 0.44 | 5.05% | 8.56 | 9.59 | 147189 | 13781 | 10.39% |
| 2024-08-29 | 8.79 | 8.72 | -0.16 | -1.80% | 8.37 | 8.85 | 73264 | 6301 | 5.17% |
| 2024-08-28 | 9.30 | 8.88 | -0.32 | -3.48% | 8.77 | 9.39 | 81450 | 7293 | 5.75% |
| 2024-08-27 | 8.99 | 9.20 | 0.13 | 1.43% | 8.90 | 9.79 | 111535 | 10301 | 7.87% |
| 2024-08-26 | 9.00 | 9.07 | -0.02 | -0.22% | 8.85 | 9.98 | 137793 | 12872 | 9.73% |
| 2024-08-23 | 8.28 | 9.09 | 0.83 | 10.05% | 8.00 | 9.09 | 64099 | 5592 | 4.53% |
| 2024-08-22 | 8.35 | 8.26 | -0.11 | -1.31% | 8.26 | 8.43 | 10192 | 850 | 0.72% |
| 2024-08-21 | 8.27 | 8.37 | 0.03 | 0.36% | 8.27 | 8.43 | 11396 | 953 | 0.80% |
| 2024-08-20 | 8.49 | 8.34 | -0.16 | -1.88% | 8.30 | 8.55 | 13265 | 1114 | 0.94% |
| 2024-08-19 | 8.59 | 8.50 | -0.11 | -1.28% | 8.44 | 8.66 | 17839 | 1520 | 1.26% |
| 2024-08-16 | 8.77 | 8.61 | -0.14 | -1.60% | 8.56 | 8.83 | 17924 | 1553 | 1.27% |
| 2024-08-15 | 8.80 | 8.75 | -0.06 | -0.68% | 8.59 | 8.83 | 20400 | 1777 | 1.44% |
| 2024-08-14 | 8.77 | 8.81 | 0.04 | 0.46% | 8.67 | 8.88 | 21921 | 1924 | 1.55% |
| 2024-08-13 | 8.59 | 8.77 | 0.18 | 2.10% | 8.48 | 8.78 | 18865 | 1636 | 1.33% |