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 | 12.42 | 12.90 | 0.43 | 3.45% | 12.41 | 12.99 | 129281 | 16447 | 8.81% |
| 2024-11-20 | 12.08 | 12.47 | 0.43 | 3.57% | 12.05 | 12.58 | 99539 | 12283 | 6.78% |
| 2024-11-19 | 11.80 | 12.04 | 0.30 | 2.56% | 11.60 | 12.05 | 86264 | 10253 | 5.88% |
| 2024-11-18 | 12.49 | 11.74 | -0.73 | -5.85% | 11.63 | 12.57 | 122998 | 14635 | 8.38% |
| 2024-11-15 | 12.30 | 12.47 | 0.04 | 0.32% | 12.26 | 12.88 | 141896 | 17912 | 9.67% |
| 2024-11-14 | 13.18 | 12.43 | -1.27 | -9.27% | 12.35 | 13.18 | 239892 | 30637 | 16.35% |
| 2024-11-13 | 14.26 | 13.70 | -0.56 | -3.93% | 13.63 | 15.08 | 406059 | 58507 | 27.67% |
| 2024-11-12 | 14.04 | 14.26 | 0.22 | 1.57% | 13.80 | 14.49 | 266758 | 37715 | 18.18% |
| 2024-11-11 | 12.65 | 14.04 | 1.28 | 10.03% | 12.55 | 14.04 | 87720 | 11983 | 5.98% |
| 2024-11-08 | 12.85 | 12.76 | -0.01 | -0.08% | 12.41 | 12.98 | 100892 | 12770 | 6.88% |
| 2024-11-07 | 12.21 | 12.77 | 0.40 | 3.23% | 12.11 | 12.77 | 124102 | 15548 | 8.46% |
| 2024-11-06 | 11.87 | 12.37 | 0.57 | 4.83% | 11.82 | 12.69 | 165340 | 20484 | 11.27% |
| 2024-11-05 | 11.45 | 11.80 | 0.46 | 4.06% | 11.38 | 11.89 | 98861 | 11520 | 6.74% |
| 2024-11-04 | 11.02 | 11.34 | 0.24 | 2.16% | 11.01 | 11.36 | 60348 | 6773 | 4.11% |
| 2024-11-01 | 11.74 | 11.10 | -0.64 | -5.45% | 11.08 | 11.95 | 97011 | 11013 | 6.61% |
| 2024-10-31 | 11.80 | 11.74 | 0.00 | 0.00% | 11.53 | 11.87 | 88441 | 10363 | 6.03% |
| 2024-10-30 | 11.24 | 11.74 | 0.45 | 3.99% | 11.09 | 11.87 | 147420 | 16997 | 10.05% |
| 2024-10-29 | 11.88 | 11.29 | -0.29 | -2.50% | 11.27 | 12.03 | 131795 | 15301 | 8.98% |
| 2024-10-28 | 11.27 | 11.58 | 0.42 | 3.76% | 11.17 | 11.68 | 96779 | 11097 | 6.60% |
| 2024-10-25 | 10.88 | 11.16 | 0.28 | 2.57% | 10.88 | 11.17 | 51184 | 5677 | 3.49% |
| 2024-10-24 | 10.85 | 10.88 | -0.03 | -0.27% | 10.78 | 10.94 | 35032 | 3804 | 2.39% |
| 2024-10-23 | 11.15 | 10.91 | -0.21 | -1.89% | 10.86 | 11.18 | 59170 | 6524 | 4.03% |
| 2024-10-22 | 11.16 | 11.12 | 0.06 | 0.54% | 11.03 | 11.34 | 62702 | 7011 | 4.27% |
| 2024-10-21 | 10.76 | 11.06 | 0.36 | 3.36% | 10.76 | 11.19 | 86325 | 9504 | 5.88% |
| 2024-10-18 | 10.64 | 10.70 | 0.06 | 0.56% | 10.51 | 10.91 | 64912 | 6962 | 4.42% |
| 2024-10-17 | 10.65 | 10.64 | 0.05 | 0.47% | 10.58 | 10.94 | 48377 | 5204 | 3.30% |
| 2024-10-16 | 10.40 | 10.59 | 0.12 | 1.15% | 10.30 | 10.65 | 39454 | 4157 | 2.69% |
| 2024-10-15 | 10.66 | 10.47 | -0.19 | -1.78% | 10.47 | 10.77 | 57535 | 6106 | 3.92% |
| 2024-10-14 | 10.31 | 10.66 | 0.35 | 3.39% | 10.18 | 10.66 | 55286 | 5786 | 3.77% |
| 2024-10-11 | 10.83 | 10.31 | -0.52 | -4.80% | 10.18 | 10.83 | 66079 | 6912 | 4.50% |
| 2024-10-10 | 10.80 | 10.83 | 0.01 | 0.09% | 10.47 | 11.04 | 85451 | 9213 | 5.82% |
| 2024-10-09 | 11.91 | 10.82 | -1.20 | -9.98% | 10.82 | 11.91 | 102772 | 11460 | 7.00% |
| 2024-10-08 | 12.65 | 12.02 | 0.40 | 3.44% | 11.50 | 12.78 | 196379 | 23753 | 13.38% |
| 2024-09-30 | 11.01 | 11.62 | 0.96 | 9.01% | 10.77 | 11.71 | 126091 | 14210 | 8.59% |
| 2024-09-27 | 10.41 | 10.66 | 0.37 | 3.60% | 10.33 | 10.85 | 69613 | 7368 | 4.74% |
| 2024-09-26 | 10.13 | 10.29 | 0.25 | 2.49% | 10.02 | 10.30 | 47169 | 4793 | 3.21% |
| 2024-09-25 | 9.85 | 10.04 | 0.25 | 2.55% | 9.85 | 10.24 | 58530 | 5881 | 3.99% |
| 2024-09-24 | 9.52 | 9.79 | 0.29 | 3.05% | 9.46 | 9.80 | 32538 | 3143 | 2.22% |
| 2024-09-23 | 9.59 | 9.50 | -0.06 | -0.63% | 9.45 | 9.67 | 17254 | 1646 | 1.18% |
| 2024-09-20 | 9.79 | 9.56 | -0.13 | -1.34% | 9.46 | 9.79 | 20224 | 1939 | 1.38% |
| 2024-09-19 | 9.39 | 9.69 | 0.34 | 3.64% | 9.39 | 9.77 | 29065 | 2798 | 1.98% |
| 2024-09-18 | 9.47 | 9.35 | -0.17 | -1.79% | 9.14 | 9.60 | 26572 | 2472 | 1.81% |
| 2024-09-13 | 9.66 | 9.52 | -0.15 | -1.55% | 9.48 | 9.70 | 20149 | 1924 | 1.37% |
| 2024-09-12 | 9.93 | 9.67 | -0.12 | -1.23% | 9.64 | 9.93 | 24149 | 2353 | 1.65% |
| 2024-09-11 | 9.92 | 9.79 | -0.13 | -1.31% | 9.74 | 9.96 | 28207 | 2768 | 1.92% |
| 2024-09-10 | 9.61 | 9.92 | 0.31 | 3.23% | 9.61 | 9.97 | 54669 | 5381 | 3.73% |
| 2024-09-09 | 9.46 | 9.61 | 0.13 | 1.37% | 9.35 | 9.65 | 29052 | 2773 | 1.98% |
| 2024-09-06 | 9.68 | 9.48 | -0.20 | -2.07% | 9.43 | 9.74 | 23557 | 2244 | 1.61% |
| 2024-09-05 | 9.58 | 9.68 | 0.17 | 1.79% | 9.50 | 9.70 | 19947 | 1919 | 1.36% |
| 2024-09-04 | 9.38 | 9.51 | -0.05 | -0.52% | 9.37 | 9.58 | 24189 | 2296 | 1.65% |
| 2024-09-03 | 9.57 | 9.56 | -0.01 | -0.10% | 9.51 | 9.73 | 25237 | 2422 | 1.72% |
| 2024-09-02 | 9.73 | 9.57 | -0.12 | -1.24% | 9.57 | 9.89 | 30470 | 2956 | 2.08% |
| 2024-08-30 | 9.43 | 9.69 | 0.23 | 2.43% | 9.40 | 9.88 | 39348 | 3813 | 2.68% |
| 2024-08-29 | 9.48 | 9.46 | -0.09 | -0.94% | 9.34 | 9.61 | 36758 | 3486 | 2.51% |
| 2024-08-28 | 9.07 | 9.55 | 0.32 | 3.47% | 9.05 | 9.60 | 41669 | 3913 | 2.84% |
| 2024-08-27 | 9.44 | 9.23 | -0.22 | -2.33% | 9.20 | 9.54 | 26069 | 2444 | 1.76% |
| 2024-08-26 | 9.30 | 9.45 | 0.16 | 1.72% | 9.18 | 9.52 | 27599 | 2602 | 1.86% |
| 2024-08-23 | 9.39 | 9.29 | -0.10 | -1.06% | 9.08 | 9.42 | 33787 | 3131 | 2.28% |
| 2024-08-22 | 9.65 | 9.39 | -0.30 | -3.10% | 9.38 | 9.77 | 33348 | 3169 | 2.25% |
| 2024-08-21 | 9.82 | 9.69 | -0.13 | -1.32% | 9.67 | 9.95 | 24346 | 2384 | 1.64% |
| 2024-08-20 | 10.08 | 9.82 | -0.21 | -2.09% | 9.79 | 10.10 | 28282 | 2797 | 1.91% |
| 2024-08-19 | 10.06 | 10.03 | -0.03 | -0.30% | 9.96 | 10.20 | 25155 | 2532 | 1.69% |
| 2024-08-16 | 10.26 | 10.06 | -0.14 | -1.37% | 10.05 | 10.26 | 25677 | 2598 | 1.73% |
| 2024-08-15 | 10.05 | 10.20 | 0.19 | 1.90% | 9.90 | 10.35 | 42622 | 4327 | 2.87% |