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 | 12.58 | 12.53 | -0.09 | -0.71% | 12.38 | 12.73 | 146972 | 18440 | 2.30% |
| 2024-11-20 | 12.32 | 12.62 | 0.21 | 1.69% | 12.26 | 12.69 | 197729 | 24805 | 3.09% |
| 2024-11-19 | 12.35 | 12.41 | 0.03 | 0.24% | 12.15 | 12.68 | 182067 | 22503 | 2.84% |
| 2024-11-18 | 12.49 | 12.38 | -0.07 | -0.56% | 12.06 | 12.79 | 250293 | 31040 | 3.91% |
| 2024-11-15 | 12.34 | 12.45 | 0.06 | 0.48% | 12.32 | 13.20 | 299099 | 38153 | 4.67% |
| 2024-11-14 | 12.50 | 12.39 | -0.19 | -1.51% | 12.37 | 12.70 | 188400 | 23575 | 2.94% |
| 2024-11-13 | 12.50 | 12.58 | 0.06 | 0.48% | 12.35 | 12.63 | 181625 | 22692 | 2.84% |
| 2024-11-12 | 12.79 | 12.52 | -0.17 | -1.34% | 12.40 | 12.84 | 224058 | 28342 | 3.50% |
| 2024-11-11 | 12.80 | 12.69 | -0.20 | -1.55% | 12.51 | 12.98 | 280488 | 35494 | 4.38% |
| 2024-11-08 | 13.45 | 12.89 | -0.63 | -4.66% | 12.81 | 13.66 | 539489 | 70957 | 8.43% |
| 2024-11-07 | 13.47 | 13.52 | 0.56 | 4.32% | 13.22 | 13.86 | 786973 | 106517 | 12.30% |
| 2024-11-06 | 11.85 | 12.96 | 1.18 | 10.02% | 11.56 | 12.96 | 566395 | 70440 | 8.85% |
| 2024-11-05 | 11.60 | 11.78 | 0.19 | 1.64% | 11.56 | 11.81 | 246130 | 28793 | 3.85% |
| 2024-11-04 | 11.28 | 11.59 | 0.39 | 3.48% | 11.09 | 11.73 | 203754 | 23340 | 3.18% |
| 2024-11-01 | 11.35 | 11.20 | -0.18 | -1.58% | 11.01 | 11.58 | 205495 | 23231 | 3.21% |
| 2024-10-31 | 11.32 | 11.38 | 0.09 | 0.80% | 11.30 | 11.58 | 206300 | 23561 | 3.22% |
| 2024-10-30 | 11.11 | 11.29 | 0.16 | 1.44% | 11.07 | 11.40 | 162876 | 18277 | 2.55% |
| 2024-10-29 | 11.42 | 11.13 | -0.29 | -2.54% | 11.10 | 11.48 | 165871 | 18701 | 2.59% |
| 2024-10-28 | 11.26 | 11.42 | 0.11 | 0.97% | 11.21 | 11.43 | 158874 | 18034 | 2.48% |
| 2024-10-25 | 11.03 | 11.31 | 0.28 | 2.54% | 11.03 | 11.31 | 171955 | 19250 | 2.69% |
| 2024-10-24 | 11.20 | 11.03 | -0.27 | -2.39% | 10.96 | 11.28 | 130351 | 14426 | 2.04% |
| 2024-10-23 | 11.18 | 11.30 | 0.09 | 0.80% | 11.17 | 11.68 | 231925 | 26483 | 3.62% |
| 2024-10-22 | 11.33 | 11.21 | -0.06 | -0.53% | 11.08 | 11.35 | 171619 | 19251 | 2.68% |
| 2024-10-21 | 11.38 | 11.27 | -0.11 | -0.97% | 11.19 | 11.45 | 212007 | 23957 | 3.31% |
| 2024-10-18 | 11.29 | 11.38 | -0.12 | -1.04% | 10.88 | 11.66 | 337256 | 37721 | 5.27% |
| 2024-10-17 | 12.30 | 11.50 | -0.85 | -6.88% | 11.44 | 12.30 | 442651 | 51991 | 6.92% |
| 2024-10-16 | 11.36 | 12.35 | 0.83 | 7.20% | 11.30 | 12.39 | 542015 | 65205 | 8.47% |
| 2024-10-15 | 11.49 | 11.52 | -0.14 | -1.20% | 11.32 | 11.85 | 345604 | 40117 | 5.40% |
| 2024-10-14 | 11.36 | 11.66 | 0.65 | 5.90% | 11.01 | 11.75 | 367961 | 42066 | 5.75% |
| 2024-10-11 | 11.65 | 11.01 | -0.68 | -5.82% | 10.85 | 11.65 | 394305 | 44303 | 6.16% |
| 2024-10-10 | 10.66 | 11.69 | 1.02 | 9.56% | 10.50 | 11.74 | 461038 | 52796 | 7.20% |
| 2024-10-09 | 11.54 | 10.67 | -1.09 | -9.27% | 10.65 | 11.54 | 284407 | 31428 | 4.44% |
| 2024-10-08 | 12.31 | 11.76 | 0.57 | 5.09% | 10.91 | 12.31 | 405965 | 47534 | 6.35% |
| 2024-09-30 | 10.72 | 11.19 | 1.02 | 10.03% | 10.44 | 11.19 | 387036 | 42166 | 6.05% |
| 2024-09-27 | 9.84 | 10.17 | 0.42 | 4.31% | 9.82 | 10.32 | 263304 | 26473 | 4.12% |
| 2024-09-26 | 9.40 | 9.75 | 0.29 | 3.07% | 9.38 | 9.75 | 176534 | 16959 | 2.76% |
| 2024-09-25 | 9.41 | 9.46 | 0.08 | 0.85% | 9.41 | 9.69 | 192318 | 18402 | 3.01% |
| 2024-09-24 | 9.20 | 9.38 | 0.23 | 2.51% | 9.16 | 9.38 | 148726 | 13827 | 2.32% |
| 2024-09-23 | 9.16 | 9.15 | -0.04 | -0.44% | 9.08 | 9.24 | 67767 | 6213 | 1.06% |
| 2024-09-20 | 9.29 | 9.19 | -0.05 | -0.54% | 9.12 | 9.30 | 97030 | 8903 | 1.52% |
| 2024-09-19 | 8.88 | 9.24 | 0.43 | 4.88% | 8.86 | 9.52 | 180693 | 16607 | 2.82% |
| 2024-09-18 | 8.97 | 8.81 | -0.24 | -2.65% | 8.72 | 8.99 | 102703 | 9060 | 1.61% |
| 2024-09-13 | 9.16 | 9.05 | -0.05 | -0.55% | 9.05 | 9.32 | 99761 | 9170 | 1.56% |
| 2024-09-12 | 9.16 | 9.10 | -0.06 | -0.66% | 9.08 | 9.32 | 78390 | 7216 | 1.23% |
| 2024-09-11 | 9.16 | 9.16 | -0.06 | -0.65% | 9.08 | 9.25 | 54101 | 4951 | 0.85% |
| 2024-09-10 | 9.25 | 9.22 | -0.05 | -0.54% | 9.03 | 9.30 | 92851 | 8489 | 1.45% |
| 2024-09-09 | 9.19 | 9.27 | -0.08 | -0.86% | 9.00 | 9.34 | 94228 | 8669 | 1.47% |
| 2024-09-06 | 9.30 | 9.35 | 0.05 | 0.54% | 9.18 | 9.49 | 136708 | 12754 | 2.14% |
| 2024-09-05 | 9.32 | 9.30 | 0.06 | 0.65% | 9.17 | 9.38 | 125819 | 11695 | 1.97% |
| 2024-09-04 | 9.68 | 9.24 | -0.43 | -4.45% | 9.18 | 9.77 | 253629 | 23887 | 3.96% |
| 2024-09-03 | 9.63 | 9.67 | 0.03 | 0.31% | 9.52 | 9.70 | 147188 | 14163 | 2.30% |
| 2024-09-02 | 10.00 | 9.64 | -0.49 | -4.84% | 9.58 | 10.03 | 242535 | 23651 | 3.79% |
| 2024-08-30 | 9.97 | 10.13 | 0.15 | 1.50% | 9.73 | 10.21 | 382180 | 38283 | 5.97% |
| 2024-08-29 | 10.15 | 9.98 | -0.33 | -3.20% | 9.75 | 10.33 | 366752 | 36478 | 5.73% |
| 2024-08-28 | 10.42 | 10.31 | -0.54 | -4.98% | 10.06 | 10.74 | 456284 | 46803 | 7.13% |
| 2024-08-27 | 10.19 | 10.85 | 0.40 | 3.83% | 10.12 | 11.39 | 699421 | 75107 | 10.93% |
| 2024-08-26 | 10.23 | 10.45 | 0.95 | 10.00% | 10.04 | 10.45 | 535067 | 55615 | 8.36% |
| 2024-08-23 | 8.65 | 9.50 | 0.86 | 9.95% | 8.57 | 9.50 | 144159 | 13171 | 2.25% |
| 2024-08-22 | 8.81 | 8.64 | -0.15 | -1.71% | 8.63 | 8.88 | 52559 | 4598 | 0.82% |
| 2024-08-21 | 8.97 | 8.79 | -0.22 | -2.44% | 8.72 | 8.98 | 89996 | 7931 | 1.41% |
| 2024-08-20 | 9.10 | 9.01 | -0.09 | -0.99% | 9.00 | 9.22 | 82973 | 7546 | 1.30% |
| 2024-08-19 | 9.11 | 9.10 | -0.03 | -0.33% | 9.02 | 9.16 | 72123 | 6554 | 1.13% |
| 2024-08-16 | 9.40 | 9.13 | -0.27 | -2.87% | 9.13 | 9.45 | 136170 | 12628 | 2.13% |
| 2024-08-15 | 9.28 | 9.40 | -0.16 | -1.67% | 9.07 | 9.58 | 291419 | 26921 | 4.56% |
| 2024-08-14 | 9.53 | 9.56 | 0.58 | 6.46% | 9.32 | 9.88 | 360881 | 35104 | 5.64% |
| 2024-08-13 | 8.88 | 8.98 | 0.12 | 1.35% | 8.77 | 8.98 | 34755 | 3088 | 0.54% |