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 | 12.02 | 12.02 | -0.03 | -0.25% | 11.85 | 12.13 | 29659 | 3547 | 2.69% |
| 2024-11-20 | 11.84 | 12.05 | 0.22 | 1.86% | 11.71 | 12.07 | 36150 | 4319 | 3.27% |
| 2024-11-19 | 11.57 | 11.83 | 0.39 | 3.41% | 11.38 | 11.83 | 27631 | 3208 | 2.50% |
| 2024-11-18 | 11.89 | 11.44 | -0.27 | -2.31% | 11.25 | 11.96 | 33531 | 3882 | 3.04% |
| 2024-11-15 | 11.88 | 11.71 | -0.17 | -1.43% | 11.71 | 12.05 | 35585 | 4222 | 3.22% |
| 2024-11-14 | 12.23 | 11.88 | -0.46 | -3.73% | 11.88 | 12.32 | 39976 | 4819 | 3.62% |
| 2024-11-13 | 12.45 | 12.34 | -0.08 | -0.64% | 11.90 | 12.59 | 75532 | 9213 | 6.84% |
| 2024-11-12 | 12.76 | 12.42 | -0.34 | -2.66% | 12.30 | 13.46 | 154362 | 19538 | 13.98% |
| 2024-11-11 | 11.56 | 12.76 | 1.16 | 10.00% | 11.56 | 12.76 | 78693 | 9798 | 7.13% |
| 2024-11-08 | 11.84 | 11.60 | -0.19 | -1.61% | 11.48 | 12.02 | 30758 | 3590 | 2.79% |
| 2024-11-07 | 11.52 | 11.79 | 0.21 | 1.81% | 11.48 | 11.80 | 32047 | 3735 | 2.90% |
| 2024-11-06 | 11.45 | 11.58 | 0.16 | 1.40% | 11.25 | 11.80 | 36116 | 4165 | 3.27% |
| 2024-11-05 | 11.20 | 11.42 | 0.28 | 2.51% | 11.06 | 11.42 | 36378 | 4092 | 3.29% |
| 2024-11-04 | 10.70 | 11.14 | 0.53 | 5.00% | 10.70 | 11.23 | 37679 | 4165 | 3.41% |
| 2024-11-01 | 11.12 | 10.61 | -0.54 | -4.84% | 10.61 | 11.20 | 28888 | 3120 | 2.62% |
| 2024-10-31 | 10.97 | 11.15 | 0.20 | 1.83% | 10.91 | 11.19 | 20014 | 2222 | 1.81% |
| 2024-10-30 | 11.00 | 10.95 | -0.09 | -0.82% | 10.75 | 11.18 | 20797 | 2281 | 1.88% |
| 2024-10-29 | 11.39 | 11.04 | -0.30 | -2.65% | 10.95 | 11.50 | 28376 | 3159 | 2.57% |
| 2024-10-28 | 11.00 | 11.34 | 0.38 | 3.47% | 10.92 | 11.38 | 30007 | 3368 | 2.72% |
| 2024-10-25 | 10.76 | 10.96 | 0.19 | 1.76% | 10.73 | 10.98 | 24138 | 2628 | 2.19% |
| 2024-10-24 | 10.94 | 10.77 | -0.13 | -1.19% | 10.66 | 10.95 | 18452 | 1984 | 1.67% |
| 2024-10-23 | 10.66 | 10.90 | 0.25 | 2.35% | 10.59 | 10.92 | 31777 | 3425 | 2.88% |
| 2024-10-22 | 10.43 | 10.65 | 0.26 | 2.50% | 10.35 | 10.75 | 33323 | 3523 | 3.02% |
| 2024-10-21 | 10.42 | 10.39 | -0.03 | -0.29% | 10.32 | 10.58 | 28960 | 3019 | 2.62% |
| 2024-10-18 | 10.19 | 10.42 | 0.22 | 2.16% | 10.06 | 10.52 | 27963 | 2884 | 2.53% |
| 2024-10-17 | 10.53 | 10.20 | -0.28 | -2.67% | 10.10 | 10.66 | 30918 | 3215 | 2.80% |
| 2024-10-16 | 10.28 | 10.48 | 0.13 | 1.26% | 10.24 | 10.60 | 19057 | 1991 | 1.73% |
| 2024-10-15 | 10.44 | 10.35 | -0.10 | -0.96% | 10.34 | 10.59 | 17813 | 1865 | 1.61% |
| 2024-10-14 | 10.33 | 10.45 | 0.23 | 2.25% | 10.23 | 10.51 | 27041 | 2806 | 2.45% |
| 2024-10-11 | 10.61 | 10.22 | -0.40 | -3.77% | 10.11 | 10.67 | 31388 | 3226 | 2.84% |
| 2024-10-10 | 10.62 | 10.62 | 0.12 | 1.14% | 10.50 | 10.88 | 34197 | 3646 | 3.10% |
| 2024-10-09 | 11.34 | 10.50 | -0.91 | -7.98% | 10.32 | 11.34 | 50723 | 5481 | 4.59% |
| 2024-10-08 | 11.93 | 11.41 | 0.56 | 5.16% | 10.66 | 11.93 | 66670 | 7575 | 6.04% |
| 2024-09-30 | 10.32 | 10.85 | 0.80 | 7.96% | 10.19 | 11.00 | 65514 | 6938 | 5.93% |
| 2024-09-27 | 9.72 | 10.05 | 0.37 | 3.82% | 9.72 | 10.16 | 39514 | 3925 | 3.58% |
| 2024-09-26 | 9.50 | 9.68 | 0.18 | 1.89% | 9.46 | 9.75 | 19204 | 1852 | 1.74% |
| 2024-09-25 | 9.49 | 9.50 | 0.10 | 1.06% | 9.45 | 9.67 | 18662 | 1784 | 1.69% |
| 2024-09-24 | 9.11 | 9.40 | 0.29 | 3.18% | 9.11 | 9.42 | 15145 | 1409 | 1.37% |
| 2024-09-23 | 9.06 | 9.11 | 0.09 | 1.00% | 8.97 | 9.21 | 11122 | 1013 | 1.01% |
| 2024-09-20 | 9.05 | 9.02 | -0.03 | -0.33% | 8.95 | 9.12 | 12985 | 1174 | 1.18% |
| 2024-09-19 | 8.79 | 9.05 | 0.32 | 3.67% | 8.68 | 9.10 | 18247 | 1634 | 1.65% |
| 2024-09-18 | 8.90 | 8.73 | -0.19 | -2.13% | 8.50 | 8.91 | 17665 | 1525 | 1.60% |
| 2024-09-13 | 9.12 | 8.92 | -0.20 | -2.19% | 8.90 | 9.19 | 11920 | 1073 | 1.08% |
| 2024-09-12 | 9.23 | 9.12 | -0.11 | -1.19% | 9.11 | 9.32 | 7146 | 658 | 0.65% |
| 2024-09-11 | 9.30 | 9.23 | -0.07 | -0.75% | 9.15 | 9.38 | 11612 | 1075 | 1.05% |
| 2024-09-10 | 9.25 | 9.30 | 0.16 | 1.75% | 9.08 | 9.33 | 11368 | 1046 | 1.03% |
| 2024-09-09 | 9.06 | 9.14 | -0.01 | -0.11% | 8.98 | 9.30 | 12014 | 1100 | 1.09% |
| 2024-09-06 | 9.38 | 9.15 | -0.25 | -2.66% | 9.11 | 9.44 | 11969 | 1104 | 1.08% |
| 2024-09-05 | 9.20 | 9.40 | 0.15 | 1.62% | 9.20 | 9.42 | 12710 | 1186 | 1.15% |
| 2024-09-04 | 9.37 | 9.25 | -0.19 | -2.01% | 9.20 | 9.43 | 13202 | 1227 | 1.20% |
| 2024-09-03 | 9.38 | 9.44 | 0.06 | 0.64% | 9.30 | 9.54 | 9337 | 882 | 0.85% |
| 2024-09-02 | 9.49 | 9.38 | -0.11 | -1.16% | 9.36 | 9.61 | 15181 | 1436 | 1.37% |
| 2024-08-30 | 9.31 | 9.49 | 0.18 | 1.93% | 9.28 | 9.65 | 18975 | 1806 | 1.72% |
| 2024-08-29 | 9.15 | 9.31 | 0.16 | 1.75% | 9.06 | 9.32 | 11982 | 1102 | 1.08% |
| 2024-08-28 | 8.93 | 9.15 | 0.22 | 2.46% | 8.87 | 9.25 | 14678 | 1337 | 1.33% |
| 2024-08-27 | 9.16 | 8.93 | -0.23 | -2.51% | 8.93 | 9.22 | 11536 | 1042 | 1.04% |
| 2024-08-26 | 8.93 | 9.16 | 0.27 | 3.04% | 8.80 | 9.24 | 15531 | 1414 | 1.41% |
| 2024-08-23 | 9.18 | 8.89 | -0.29 | -3.16% | 8.86 | 9.20 | 13440 | 1205 | 1.22% |
| 2024-08-22 | 9.35 | 9.18 | -0.17 | -1.82% | 9.15 | 9.48 | 13726 | 1270 | 1.24% |
| 2024-08-21 | 9.34 | 9.35 | 0.01 | 0.11% | 9.24 | 9.57 | 16568 | 1557 | 1.50% |
| 2024-08-20 | 9.52 | 9.34 | -0.19 | -1.99% | 9.23 | 9.57 | 12262 | 1149 | 1.11% |
| 2024-08-19 | 9.70 | 9.53 | -0.24 | -2.46% | 9.52 | 9.78 | 15649 | 1505 | 1.42% |
| 2024-08-16 | 9.82 | 9.77 | -0.02 | -0.20% | 9.71 | 9.89 | 9899 | 969 | 0.90% |
| 2024-08-15 | 9.69 | 9.79 | 0.11 | 1.14% | 9.52 | 9.86 | 13322 | 1297 | 1.21% |
| 2024-08-14 | 9.73 | 9.68 | -0.01 | -0.10% | 9.63 | 9.80 | 7706 | 748 | 0.70% |
| 2024-08-13 | 9.66 | 9.69 | 0.07 | 0.73% | 9.50 | 9.74 | 8087 | 778 | 0.73% |