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 | 11.85 | 12.31 | 0.58 | 4.94% | 11.74 | 12.50 | 205707 | 25209 | 10.14% |
| 2024-11-20 | 11.90 | 11.73 | -0.21 | -1.76% | 11.62 | 11.95 | 132586 | 15567 | 6.54% |
| 2024-11-19 | 11.65 | 11.94 | 0.07 | 0.59% | 11.48 | 12.08 | 175429 | 20786 | 8.65% |
| 2024-11-18 | 11.39 | 11.87 | 0.49 | 4.31% | 11.39 | 12.07 | 245788 | 29028 | 12.12% |
| 2024-11-15 | 11.89 | 11.38 | -0.29 | -2.49% | 11.20 | 12.04 | 160837 | 18776 | 7.93% |
| 2024-11-14 | 11.66 | 11.67 | -0.06 | -0.51% | 11.50 | 12.01 | 160624 | 18965 | 7.92% |
| 2024-11-13 | 11.44 | 11.73 | 0.33 | 2.89% | 11.25 | 11.76 | 124429 | 14364 | 6.14% |
| 2024-11-12 | 11.40 | 11.40 | 0.00 | 0.00% | 11.22 | 11.82 | 118311 | 13614 | 5.83% |
| 2024-11-11 | 11.01 | 11.40 | 0.27 | 2.43% | 11.01 | 11.43 | 145740 | 16462 | 7.19% |
| 2024-11-08 | 11.40 | 11.13 | -0.27 | -2.37% | 11.00 | 11.41 | 169282 | 18841 | 8.35% |
| 2024-11-07 | 10.74 | 11.40 | 0.65 | 6.05% | 10.62 | 11.74 | 227286 | 25596 | 11.21% |
| 2024-11-06 | 10.65 | 10.75 | 0.07 | 0.66% | 10.60 | 11.02 | 129990 | 13995 | 6.41% |
| 2024-11-05 | 10.70 | 10.68 | -0.16 | -1.48% | 10.34 | 10.79 | 165072 | 17410 | 8.14% |
| 2024-11-04 | 10.75 | 10.84 | -0.01 | -0.09% | 10.68 | 10.95 | 80512 | 8702 | 3.97% |
| 2024-11-01 | 11.38 | 10.85 | -0.66 | -5.73% | 10.70 | 11.38 | 166975 | 18358 | 8.23% |
| 2024-10-31 | 11.73 | 11.51 | -0.11 | -0.95% | 11.00 | 11.86 | 235632 | 26796 | 11.62% |
| 2024-10-30 | 11.35 | 11.62 | 0.16 | 1.40% | 11.30 | 11.82 | 134593 | 15456 | 6.64% |
| 2024-10-29 | 11.65 | 11.46 | -0.28 | -2.39% | 11.41 | 12.15 | 160409 | 18850 | 7.91% |
| 2024-10-28 | 12.03 | 11.74 | -0.06 | -0.51% | 11.53 | 12.11 | 149097 | 17591 | 7.35% |
| 2024-10-25 | 11.15 | 11.80 | 0.65 | 5.83% | 11.15 | 12.17 | 201231 | 23503 | 9.92% |
| 2024-10-24 | 11.21 | 11.15 | -0.26 | -2.28% | 11.00 | 11.65 | 126413 | 14245 | 6.23% |
| 2024-10-23 | 11.05 | 11.41 | 0.31 | 2.79% | 11.00 | 11.70 | 193363 | 22180 | 9.54% |
| 2024-10-22 | 10.93 | 11.10 | 0.12 | 1.09% | 10.82 | 11.59 | 198846 | 22170 | 9.81% |
| 2024-10-21 | 11.05 | 10.98 | 0.02 | 0.18% | 10.74 | 11.20 | 230817 | 25262 | 11.38% |
| 2024-10-18 | 10.00 | 10.96 | 1.00 | 10.04% | 10.00 | 10.96 | 278228 | 29754 | 13.72% |
| 2024-10-17 | 9.95 | 9.96 | -0.02 | -0.20% | 9.75 | 10.20 | 108785 | 10827 | 5.36% |
| 2024-10-16 | 9.52 | 9.98 | 0.41 | 4.28% | 9.46 | 10.05 | 137300 | 13555 | 6.77% |
| 2024-10-15 | 9.60 | 9.57 | -0.03 | -0.31% | 9.46 | 9.77 | 68144 | 6554 | 3.36% |
| 2024-10-14 | 9.33 | 9.60 | 0.28 | 3.00% | 9.33 | 9.62 | 76595 | 7287 | 3.78% |
| 2024-10-11 | 9.65 | 9.32 | -0.36 | -3.72% | 9.22 | 9.77 | 78367 | 7430 | 3.86% |
| 2024-10-10 | 9.27 | 9.68 | 0.42 | 4.54% | 9.18 | 9.85 | 142826 | 13725 | 7.04% |
| 2024-10-09 | 9.98 | 9.26 | -1.02 | -9.92% | 9.25 | 10.03 | 153140 | 14585 | 7.55% |
| 2024-10-08 | 10.96 | 10.28 | 0.30 | 3.01% | 9.68 | 10.96 | 239522 | 24474 | 11.81% |
| 2024-09-30 | 9.68 | 9.98 | 0.74 | 8.01% | 9.25 | 10.07 | 171357 | 16626 | 8.45% |
| 2024-09-27 | 9.03 | 9.24 | 0.32 | 3.59% | 8.94 | 9.33 | 90347 | 8258 | 4.46% |
| 2024-09-26 | 8.80 | 8.92 | 0.16 | 1.83% | 8.69 | 8.92 | 53968 | 4757 | 2.66% |
| 2024-09-25 | 8.85 | 8.76 | -0.01 | -0.11% | 8.73 | 9.00 | 73521 | 6514 | 3.63% |
| 2024-09-24 | 8.67 | 8.77 | 0.11 | 1.27% | 8.62 | 8.80 | 66148 | 5776 | 3.26% |
| 2024-09-23 | 8.57 | 8.66 | 0.03 | 0.35% | 8.56 | 8.67 | 33737 | 2910 | 1.66% |
| 2024-09-20 | 8.76 | 8.63 | -0.13 | -1.48% | 8.59 | 8.83 | 56319 | 4883 | 2.78% |
| 2024-09-19 | 8.60 | 8.76 | -0.04 | -0.45% | 8.40 | 8.93 | 109341 | 9539 | 5.39% |
| 2024-09-18 | 8.07 | 8.80 | 0.74 | 9.18% | 7.98 | 8.87 | 147161 | 12687 | 7.26% |
| 2024-09-13 | 7.97 | 8.06 | 0.09 | 1.13% | 7.95 | 8.20 | 36209 | 2929 | 1.79% |
| 2024-09-12 | 8.04 | 7.97 | -0.01 | -0.13% | 7.97 | 8.08 | 18337 | 1473 | 0.90% |
| 2024-09-11 | 8.03 | 7.98 | -0.07 | -0.87% | 7.94 | 8.06 | 12589 | 1006 | 0.62% |
| 2024-09-10 | 7.92 | 8.05 | 0.13 | 1.64% | 7.87 | 8.05 | 21523 | 1717 | 1.06% |
| 2024-09-09 | 7.92 | 7.92 | 0.00 | 0.00% | 7.80 | 7.99 | 14514 | 1147 | 0.72% |
| 2024-09-06 | 8.10 | 7.92 | -0.19 | -2.34% | 7.91 | 8.14 | 26266 | 2102 | 1.30% |
| 2024-09-05 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.15 | 19161 | 1555 | 0.94% |
| 2024-09-04 | 8.09 | 8.08 | -0.07 | -0.86% | 8.05 | 8.16 | 21276 | 1721 | 1.05% |
| 2024-09-03 | 8.05 | 8.15 | 0.06 | 0.74% | 8.05 | 8.16 | 21463 | 1741 | 1.06% |
| 2024-09-02 | 8.15 | 8.09 | -0.08 | -0.98% | 8.09 | 8.32 | 42107 | 3453 | 2.08% |
| 2024-08-30 | 8.06 | 8.17 | 0.12 | 1.49% | 7.99 | 8.28 | 54553 | 4451 | 2.69% |
| 2024-08-29 | 8.10 | 8.05 | -0.16 | -1.95% | 7.90 | 8.22 | 52113 | 4177 | 2.57% |
| 2024-08-28 | 8.06 | 8.21 | 0.16 | 1.99% | 7.99 | 8.27 | 24463 | 1998 | 1.21% |
| 2024-08-27 | 8.09 | 8.05 | -0.06 | -0.74% | 8.01 | 8.16 | 18551 | 1499 | 0.92% |
| 2024-08-26 | 7.98 | 8.11 | 0.12 | 1.50% | 7.93 | 8.17 | 26835 | 2167 | 1.33% |
| 2024-08-23 | 8.12 | 7.99 | -0.11 | -1.36% | 7.93 | 8.14 | 22223 | 1779 | 1.10% |
| 2024-08-22 | 8.22 | 8.10 | -0.08 | -0.98% | 8.10 | 8.23 | 17007 | 1386 | 0.84% |
| 2024-08-21 | 8.11 | 8.18 | 0.05 | 0.62% | 8.05 | 8.21 | 17379 | 1418 | 0.86% |
| 2024-08-20 | 8.39 | 8.13 | -0.24 | -2.87% | 8.09 | 8.39 | 33212 | 2716 | 1.65% |
| 2024-08-19 | 8.49 | 8.37 | -0.16 | -1.88% | 8.35 | 8.56 | 26644 | 2249 | 1.32% |
| 2024-08-16 | 8.79 | 8.53 | -0.16 | -1.84% | 8.50 | 8.79 | 29350 | 2520 | 1.45% |
| 2024-08-15 | 8.60 | 8.69 | 0.04 | 0.46% | 8.52 | 8.73 | 26153 | 2264 | 1.30% |
| 2024-08-14 | 8.68 | 8.65 | 0.00 | 0.00% | 8.62 | 8.71 | 21864 | 1894 | 1.08% |
| 2024-08-13 | 8.58 | 8.65 | 0.07 | 0.82% | 8.42 | 8.65 | 26147 | 2238 | 1.30% |