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 | 12.26 | 12.71 | 0.47 | 3.84% | 12.20 | 12.88 | 183556 | 23331 | 8.75% |
| 2024-11-20 | 11.99 | 12.24 | 0.10 | 0.82% | 11.94 | 12.28 | 83706 | 10178 | 3.99% |
| 2024-11-19 | 11.60 | 12.14 | 0.64 | 5.57% | 11.50 | 12.15 | 103599 | 12308 | 4.94% |
| 2024-11-18 | 11.96 | 11.50 | -0.40 | -3.36% | 11.40 | 12.02 | 69604 | 8094 | 3.32% |
| 2024-11-15 | 12.24 | 11.90 | -0.36 | -2.94% | 11.88 | 12.34 | 72094 | 8741 | 3.44% |
| 2024-11-14 | 12.69 | 12.26 | -0.45 | -3.54% | 12.22 | 12.81 | 76769 | 9609 | 3.66% |
| 2024-11-13 | 12.69 | 12.71 | 0.02 | 0.16% | 12.36 | 12.79 | 94664 | 11925 | 4.51% |
| 2024-11-12 | 12.99 | 12.69 | -0.20 | -1.55% | 12.55 | 13.00 | 123849 | 15866 | 5.90% |
| 2024-11-11 | 12.51 | 12.89 | 0.31 | 2.46% | 12.45 | 12.89 | 137817 | 17545 | 6.57% |
| 2024-11-08 | 12.82 | 12.58 | -0.12 | -0.94% | 12.55 | 12.92 | 119650 | 15222 | 5.70% |
| 2024-11-07 | 12.40 | 12.70 | 0.17 | 1.36% | 12.40 | 12.71 | 112064 | 14119 | 5.34% |
| 2024-11-06 | 12.57 | 12.53 | -0.02 | -0.16% | 12.40 | 12.80 | 118234 | 14894 | 5.63% |
| 2024-11-05 | 12.19 | 12.55 | 0.36 | 2.95% | 12.09 | 12.58 | 119264 | 14799 | 5.68% |
| 2024-11-04 | 11.82 | 12.19 | 0.31 | 2.61% | 11.82 | 12.20 | 69176 | 8370 | 3.30% |
| 2024-11-01 | 12.51 | 11.88 | -0.64 | -5.11% | 11.86 | 12.51 | 143465 | 17399 | 6.84% |
| 2024-10-31 | 12.51 | 12.52 | 0.00 | 0.00% | 12.40 | 12.66 | 113359 | 14218 | 5.40% |
| 2024-10-30 | 12.37 | 12.52 | 0.03 | 0.24% | 12.28 | 12.65 | 114530 | 14270 | 5.46% |
| 2024-10-29 | 13.20 | 12.49 | -0.57 | -4.36% | 12.48 | 13.26 | 166194 | 21317 | 7.92% |
| 2024-10-28 | 12.82 | 13.06 | 0.19 | 1.48% | 12.66 | 13.07 | 145999 | 18896 | 6.96% |
| 2024-10-25 | 12.81 | 12.87 | -0.08 | -0.62% | 12.71 | 13.13 | 183073 | 23625 | 8.72% |
| 2024-10-24 | 13.38 | 12.95 | -1.07 | -7.63% | 12.91 | 13.69 | 273609 | 36158 | 13.04% |
| 2024-10-23 | 13.00 | 14.02 | 0.30 | 2.19% | 12.68 | 14.64 | 459913 | 61583 | 21.91% |
| 2024-10-22 | 11.95 | 13.72 | 1.78 | 14.91% | 11.88 | 14.33 | 532112 | 71265 | 25.35% |
| 2024-10-21 | 11.78 | 11.94 | 0.09 | 0.76% | 11.75 | 12.12 | 194606 | 23250 | 9.27% |
| 2024-10-18 | 11.45 | 11.85 | 0.23 | 1.98% | 11.44 | 12.13 | 229259 | 27235 | 10.92% |
| 2024-10-17 | 12.05 | 11.62 | -0.43 | -3.57% | 11.60 | 12.41 | 258737 | 30901 | 12.33% |
| 2024-10-16 | 10.85 | 12.05 | 0.99 | 8.95% | 10.82 | 12.11 | 272516 | 31959 | 12.99% |
| 2024-10-15 | 11.10 | 11.06 | 0.08 | 0.73% | 10.96 | 11.57 | 145637 | 16465 | 6.94% |
| 2024-10-14 | 10.72 | 10.98 | 0.36 | 3.39% | 10.57 | 11.01 | 82460 | 8926 | 3.93% |
| 2024-10-11 | 11.18 | 10.62 | -0.61 | -5.43% | 10.46 | 11.22 | 92130 | 9949 | 4.39% |
| 2024-10-10 | 11.37 | 11.23 | 0.05 | 0.45% | 11.05 | 11.62 | 97701 | 11097 | 4.66% |
| 2024-10-09 | 11.70 | 11.18 | -1.15 | -9.33% | 11.04 | 11.99 | 163831 | 18917 | 7.81% |
| 2024-10-08 | 13.30 | 12.33 | 1.03 | 9.12% | 11.41 | 13.30 | 252529 | 31059 | 12.03% |
| 2024-09-30 | 10.74 | 11.30 | 1.30 | 13.00% | 10.14 | 11.50 | 222988 | 24117 | 10.63% |
| 2024-09-27 | 9.60 | 10.00 | 0.49 | 5.15% | 9.58 | 10.12 | 118666 | 11673 | 5.65% |
| 2024-09-26 | 9.23 | 9.51 | 0.28 | 3.03% | 9.21 | 9.53 | 66395 | 6233 | 3.16% |
| 2024-09-25 | 9.29 | 9.23 | 0.00 | 0.00% | 9.23 | 9.48 | 80748 | 7552 | 3.85% |
| 2024-09-24 | 8.93 | 9.23 | 0.28 | 3.13% | 8.93 | 9.28 | 72597 | 6633 | 3.46% |
| 2024-09-23 | 8.93 | 8.95 | 0.04 | 0.45% | 8.83 | 9.01 | 21993 | 1968 | 1.05% |
| 2024-09-20 | 9.00 | 8.91 | -0.08 | -0.89% | 8.86 | 9.00 | 31683 | 2820 | 1.51% |
| 2024-09-19 | 8.75 | 8.99 | 0.25 | 2.86% | 8.72 | 9.02 | 40530 | 3610 | 1.93% |
| 2024-09-18 | 8.83 | 8.74 | -0.09 | -1.02% | 8.55 | 8.83 | 37700 | 3270 | 1.80% |
| 2024-09-13 | 8.86 | 8.83 | -0.01 | -0.11% | 8.75 | 9.13 | 60571 | 5384 | 2.89% |
| 2024-09-12 | 8.95 | 8.84 | -0.12 | -1.34% | 8.83 | 9.06 | 32355 | 2894 | 1.54% |
| 2024-09-11 | 9.05 | 8.96 | -0.10 | -1.10% | 8.92 | 9.06 | 29248 | 2629 | 1.39% |
| 2024-09-10 | 8.97 | 9.06 | 0.09 | 1.00% | 8.90 | 9.10 | 36730 | 3312 | 1.75% |
| 2024-09-09 | 8.87 | 8.97 | -0.01 | -0.11% | 8.82 | 8.99 | 31537 | 2814 | 1.50% |
| 2024-09-06 | 9.20 | 8.98 | -0.22 | -2.39% | 8.97 | 9.20 | 42503 | 3848 | 2.03% |
| 2024-09-05 | 9.16 | 9.20 | 0.08 | 0.88% | 9.11 | 9.27 | 36425 | 3347 | 1.74% |
| 2024-09-04 | 9.11 | 9.12 | -0.10 | -1.08% | 9.08 | 9.23 | 37346 | 3416 | 1.78% |
| 2024-09-03 | 9.18 | 9.22 | 0.03 | 0.33% | 9.14 | 9.31 | 41299 | 3808 | 1.97% |
| 2024-09-02 | 9.50 | 9.19 | -0.31 | -3.26% | 9.18 | 9.51 | 60661 | 5666 | 2.89% |
| 2024-08-30 | 9.35 | 9.50 | 0.17 | 1.82% | 9.25 | 9.61 | 83828 | 7954 | 3.99% |
| 2024-08-29 | 9.04 | 9.33 | 0.28 | 3.09% | 8.97 | 9.39 | 67571 | 6247 | 3.22% |
| 2024-08-28 | 9.03 | 9.05 | 0.11 | 1.23% | 8.90 | 9.18 | 45042 | 4078 | 2.15% |
| 2024-08-27 | 9.22 | 8.94 | -0.32 | -3.46% | 8.91 | 9.24 | 65208 | 5882 | 3.11% |
| 2024-08-26 | 9.29 | 9.26 | 0.00 | 0.00% | 9.17 | 9.36 | 55560 | 5153 | 2.65% |
| 2024-08-23 | 9.26 | 9.26 | 0.09 | 0.98% | 9.22 | 9.44 | 74878 | 6967 | 3.57% |
| 2024-08-22 | 9.62 | 9.17 | -0.70 | -7.09% | 9.15 | 9.70 | 142216 | 13350 | 6.78% |
| 2024-08-21 | 10.00 | 9.87 | -0.52 | -5.00% | 9.85 | 10.19 | 162476 | 16222 | 7.74% |
| 2024-08-20 | 10.90 | 10.39 | 0.15 | 1.46% | 10.35 | 11.94 | 265025 | 28921 | 12.63% |
| 2024-08-19 | 10.02 | 10.24 | 0.12 | 1.19% | 9.96 | 10.29 | 89658 | 9111 | 4.27% |
| 2024-08-16 | 9.94 | 10.12 | 0.15 | 1.50% | 9.88 | 10.23 | 80571 | 8108 | 3.84% |
| 2024-08-15 | 9.79 | 9.97 | 0.15 | 1.53% | 9.57 | 10.08 | 75054 | 7406 | 3.58% |