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 | 12.60 | 12.73 | 0.16 | 1.27% | 12.56 | 13.03 | 57404 | 7319 | 3.16% |
| 2024-11-20 | 11.93 | 12.57 | 0.67 | 5.63% | 11.93 | 12.72 | 71881 | 8926 | 3.95% |
| 2024-11-19 | 11.74 | 11.90 | 0.10 | 0.85% | 11.42 | 11.97 | 74671 | 8763 | 4.10% |
| 2024-11-18 | 12.83 | 11.80 | -1.02 | -7.96% | 11.69 | 12.85 | 104749 | 12571 | 5.76% |
| 2024-11-15 | 13.30 | 12.82 | -0.60 | -4.47% | 12.63 | 13.54 | 177802 | 23159 | 9.77% |
| 2024-11-14 | 12.30 | 13.42 | 1.22 | 10.00% | 12.24 | 13.42 | 145506 | 19135 | 8.00% |
| 2024-11-13 | 12.13 | 12.20 | 0.07 | 0.58% | 11.86 | 12.34 | 50500 | 6119 | 2.78% |
| 2024-11-12 | 12.23 | 12.13 | -0.09 | -0.74% | 11.98 | 12.33 | 50487 | 6126 | 2.77% |
| 2024-11-11 | 12.10 | 12.22 | 0.01 | 0.08% | 11.69 | 12.30 | 76953 | 9199 | 4.23% |
| 2024-11-08 | 12.43 | 12.21 | -0.19 | -1.53% | 12.06 | 12.57 | 67748 | 8312 | 3.72% |
| 2024-11-07 | 12.41 | 12.40 | -0.01 | -0.08% | 12.23 | 12.55 | 50082 | 6194 | 2.75% |
| 2024-11-06 | 12.31 | 12.41 | 0.16 | 1.31% | 12.00 | 12.98 | 91187 | 11278 | 5.01% |
| 2024-11-05 | 12.12 | 12.37 | 0.36 | 3.00% | 11.94 | 12.75 | 81104 | 10006 | 4.46% |
| 2024-11-04 | 12.22 | 12.01 | -0.34 | -2.75% | 11.66 | 12.30 | 85449 | 10133 | 4.70% |
| 2024-11-01 | 11.91 | 12.35 | 0.44 | 3.69% | 11.84 | 12.80 | 145849 | 18050 | 8.02% |
| 2024-10-31 | 11.73 | 11.91 | 0.35 | 3.03% | 11.50 | 12.10 | 91108 | 10765 | 5.01% |
| 2024-10-30 | 11.64 | 11.56 | 0.03 | 0.26% | 11.38 | 12.36 | 113923 | 13440 | 6.26% |
| 2024-10-29 | 12.18 | 11.53 | -0.58 | -4.79% | 11.35 | 12.48 | 172734 | 20286 | 9.49% |
| 2024-10-28 | 11.44 | 12.11 | 1.10 | 9.99% | 11.37 | 12.11 | 120958 | 14369 | 6.65% |
| 2024-10-25 | 10.13 | 11.01 | 1.00 | 9.99% | 10.13 | 11.01 | 29407 | 3194 | 1.62% |
| 2024-10-24 | 9.86 | 10.01 | 0.10 | 1.01% | 9.82 | 10.10 | 31932 | 3186 | 1.76% |
| 2024-10-23 | 9.90 | 9.91 | 0.02 | 0.20% | 9.81 | 10.09 | 36359 | 3614 | 2.00% |
| 2024-10-22 | 9.66 | 9.89 | 0.28 | 2.91% | 9.50 | 10.06 | 51432 | 5049 | 2.83% |
| 2024-10-21 | 9.30 | 9.61 | 0.40 | 4.34% | 9.30 | 10.10 | 60770 | 5879 | 3.34% |
| 2024-10-18 | 9.10 | 9.21 | 0.17 | 1.88% | 8.93 | 9.31 | 33043 | 3030 | 1.82% |
| 2024-10-17 | 9.26 | 9.04 | -0.16 | -1.74% | 9.03 | 9.34 | 20749 | 1901 | 1.14% |
| 2024-10-16 | 8.89 | 9.20 | 0.22 | 2.45% | 8.72 | 9.23 | 29246 | 2666 | 1.61% |
| 2024-10-15 | 9.12 | 8.98 | -0.12 | -1.32% | 8.97 | 9.21 | 27662 | 2513 | 1.52% |
| 2024-10-14 | 9.02 | 9.10 | 0.09 | 1.00% | 8.92 | 9.22 | 39204 | 3570 | 2.15% |
| 2024-10-11 | 9.22 | 9.01 | -0.21 | -2.28% | 8.87 | 9.31 | 38252 | 3465 | 2.10% |
| 2024-10-10 | 9.26 | 9.22 | 0.13 | 1.43% | 8.85 | 9.45 | 43785 | 4034 | 2.41% |
| 2024-10-09 | 9.66 | 9.09 | -1.01 | -10.00% | 9.09 | 9.85 | 69463 | 6532 | 3.82% |
| 2024-10-08 | 10.54 | 10.10 | 0.51 | 5.32% | 9.55 | 10.55 | 95594 | 9588 | 5.25% |
| 2024-09-30 | 9.29 | 9.59 | 0.70 | 7.87% | 9.03 | 9.73 | 76466 | 7211 | 4.20% |
| 2024-09-27 | 8.71 | 8.89 | 0.34 | 3.98% | 8.58 | 9.07 | 40338 | 3551 | 2.22% |
| 2024-09-26 | 8.39 | 8.55 | 0.16 | 1.91% | 8.30 | 8.55 | 31197 | 2644 | 1.71% |
| 2024-09-25 | 8.31 | 8.39 | 0.10 | 1.21% | 8.31 | 8.49 | 32768 | 2756 | 1.80% |
| 2024-09-24 | 8.13 | 8.29 | 0.20 | 2.47% | 8.09 | 8.30 | 25342 | 2086 | 1.39% |
| 2024-09-23 | 8.15 | 8.09 | -0.10 | -1.22% | 8.01 | 8.21 | 19166 | 1554 | 1.05% |
| 2024-09-20 | 8.28 | 8.19 | -0.09 | -1.09% | 8.12 | 8.30 | 17395 | 1422 | 0.96% |
| 2024-09-19 | 7.97 | 8.28 | 0.29 | 3.63% | 7.96 | 8.34 | 32542 | 2669 | 1.79% |
| 2024-09-18 | 7.98 | 7.99 | -0.04 | -0.50% | 7.78 | 8.10 | 19343 | 1531 | 1.06% |
| 2024-09-13 | 8.21 | 8.03 | -0.17 | -2.07% | 8.01 | 8.21 | 15618 | 1263 | 0.86% |
| 2024-09-12 | 8.29 | 8.20 | 0.00 | 0.00% | 8.17 | 8.31 | 18471 | 1522 | 1.02% |
| 2024-09-11 | 8.25 | 8.20 | -0.05 | -0.61% | 8.17 | 8.29 | 16347 | 1347 | 0.90% |
| 2024-09-10 | 8.15 | 8.25 | 0.10 | 1.23% | 8.10 | 8.28 | 17589 | 1439 | 0.97% |
| 2024-09-09 | 8.12 | 8.15 | -0.09 | -1.09% | 8.00 | 8.28 | 23726 | 1930 | 1.30% |
| 2024-09-06 | 8.30 | 8.24 | -0.03 | -0.36% | 8.20 | 8.36 | 26561 | 2199 | 1.46% |
| 2024-09-05 | 8.23 | 8.27 | 0.02 | 0.24% | 8.23 | 8.34 | 18129 | 1501 | 1.00% |
| 2024-09-04 | 8.31 | 8.25 | -0.03 | -0.36% | 8.23 | 8.39 | 23751 | 1971 | 1.31% |
| 2024-09-03 | 8.18 | 8.28 | 0.05 | 0.61% | 8.18 | 8.41 | 33841 | 2809 | 1.86% |
| 2024-09-02 | 8.20 | 8.23 | -0.08 | -0.96% | 8.20 | 8.48 | 48821 | 4070 | 2.68% |
| 2024-08-30 | 8.21 | 8.31 | 0.02 | 0.24% | 8.15 | 8.40 | 86172 | 7140 | 4.74% |
| 2024-08-29 | 8.51 | 8.29 | 0.40 | 5.07% | 8.15 | 8.68 | 139658 | 11886 | 7.68% |
| 2024-08-28 | 7.79 | 7.89 | 0.09 | 1.15% | 7.72 | 7.97 | 13110 | 1032 | 0.73% |
| 2024-08-27 | 7.88 | 7.80 | -0.09 | -1.14% | 7.71 | 7.96 | 9930 | 775 | 0.55% |
| 2024-08-26 | 7.67 | 7.89 | 0.21 | 2.73% | 7.66 | 7.97 | 14750 | 1159 | 0.82% |
| 2024-08-23 | 7.78 | 7.68 | -0.10 | -1.29% | 7.56 | 7.82 | 15520 | 1188 | 0.86% |
| 2024-08-22 | 7.94 | 7.78 | -0.15 | -1.89% | 7.78 | 7.98 | 8476 | 665 | 0.47% |
| 2024-08-21 | 7.89 | 7.93 | 0.04 | 0.51% | 7.86 | 7.97 | 7300 | 578 | 0.40% |
| 2024-08-20 | 7.99 | 7.89 | -0.13 | -1.62% | 7.85 | 8.09 | 15647 | 1247 | 0.87% |
| 2024-08-19 | 7.96 | 8.02 | -0.02 | -0.25% | 7.96 | 8.13 | 10328 | 830 | 0.57% |
| 2024-08-16 | 8.06 | 8.04 | -0.02 | -0.25% | 8.01 | 8.14 | 9356 | 753 | 0.52% |
| 2024-08-15 | 8.03 | 8.06 | -0.02 | -0.25% | 7.91 | 8.19 | 14080 | 1138 | 0.78% |
| 2024-08-14 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.16 | 7506 | 606 | 0.42% |
| 2024-08-13 | 8.03 | 8.09 | 0.06 | 0.75% | 7.91 | 8.09 | 12484 | 998 | 0.69% |