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 | 12.40 | 12.58 | 0.08 | 0.64% | 12.27 | 12.73 | 410409 | 51334 | 5.81% |
| 2024-11-20 | 12.28 | 12.50 | 0.00 | 0.00% | 12.25 | 12.63 | 427933 | 53360 | 6.06% |
| 2024-11-19 | 11.50 | 12.50 | 1.11 | 9.75% | 11.50 | 12.50 | 645343 | 78455 | 9.14% |
| 2024-11-18 | 11.71 | 11.39 | -0.17 | -1.47% | 11.25 | 12.09 | 300606 | 34873 | 4.26% |
| 2024-11-15 | 12.07 | 11.56 | -0.51 | -4.23% | 11.53 | 12.09 | 331251 | 39040 | 4.69% |
| 2024-11-14 | 12.48 | 12.07 | -0.48 | -3.82% | 12.02 | 12.56 | 418442 | 51040 | 5.92% |
| 2024-11-13 | 12.80 | 12.55 | -0.36 | -2.79% | 12.35 | 13.12 | 530095 | 67076 | 7.51% |
| 2024-11-12 | 12.54 | 12.91 | 0.38 | 3.03% | 12.43 | 13.56 | 1073020 | 140342 | 15.19% |
| 2024-11-11 | 11.84 | 12.53 | 0.69 | 5.83% | 11.79 | 12.54 | 634437 | 77114 | 8.98% |
| 2024-11-08 | 12.17 | 11.84 | -0.11 | -0.92% | 11.80 | 12.25 | 403060 | 48328 | 5.71% |
| 2024-11-07 | 11.37 | 11.95 | 0.44 | 3.82% | 11.22 | 12.13 | 475194 | 55637 | 6.73% |
| 2024-11-06 | 11.62 | 11.51 | -0.17 | -1.46% | 11.42 | 11.79 | 382430 | 44400 | 5.41% |
| 2024-11-05 | 11.51 | 11.68 | 0.12 | 1.04% | 11.44 | 11.72 | 351896 | 40776 | 4.98% |
| 2024-11-04 | 11.55 | 11.56 | 0.14 | 1.23% | 11.42 | 11.69 | 208833 | 24149 | 2.96% |
| 2024-11-01 | 12.00 | 11.42 | -0.58 | -4.83% | 11.32 | 12.00 | 380659 | 44088 | 5.39% |
| 2024-10-31 | 11.98 | 12.00 | 0.12 | 1.01% | 11.90 | 12.26 | 398008 | 47961 | 5.64% |
| 2024-10-30 | 11.74 | 11.88 | 0.11 | 0.93% | 11.67 | 12.24 | 417913 | 49886 | 5.92% |
| 2024-10-29 | 12.46 | 11.77 | -0.28 | -2.32% | 11.71 | 12.55 | 582105 | 70711 | 8.24% |
| 2024-10-28 | 12.11 | 12.05 | 0.06 | 0.50% | 11.88 | 12.12 | 356517 | 42822 | 5.05% |
| 2024-10-25 | 11.89 | 11.99 | 0.09 | 0.76% | 11.86 | 12.20 | 411285 | 49491 | 5.82% |
| 2024-10-24 | 11.91 | 11.90 | -0.01 | -0.08% | 11.88 | 12.25 | 374634 | 45126 | 5.30% |
| 2024-10-23 | 12.05 | 11.91 | -0.36 | -2.93% | 11.82 | 12.24 | 488848 | 58766 | 6.92% |
| 2024-10-22 | 12.10 | 12.27 | 0.05 | 0.41% | 12.04 | 12.86 | 717679 | 89771 | 10.16% |
| 2024-10-21 | 11.75 | 12.22 | 0.18 | 1.50% | 11.75 | 12.28 | 671992 | 80958 | 9.51% |
| 2024-10-18 | 11.53 | 12.04 | 0.33 | 2.82% | 11.50 | 12.51 | 857800 | 104001 | 12.15% |
| 2024-10-17 | 10.95 | 11.71 | 0.75 | 6.84% | 10.87 | 11.98 | 696764 | 80400 | 9.87% |
| 2024-10-16 | 10.89 | 10.96 | -0.22 | -1.97% | 10.82 | 11.22 | 265760 | 29219 | 3.76% |
| 2024-10-15 | 11.15 | 11.18 | 0.23 | 2.10% | 11.11 | 11.66 | 477925 | 54190 | 6.77% |
| 2024-10-14 | 10.85 | 10.95 | 0.17 | 1.58% | 10.50 | 11.02 | 263684 | 28412 | 3.73% |
| 2024-10-11 | 11.20 | 10.78 | -0.54 | -4.77% | 10.66 | 11.26 | 275972 | 30042 | 3.91% |
| 2024-10-10 | 11.30 | 11.32 | 0.11 | 0.98% | 11.24 | 12.00 | 395635 | 45843 | 5.60% |
| 2024-10-09 | 12.84 | 11.21 | -2.09 | -15.71% | 11.19 | 12.91 | 593937 | 71301 | 8.41% |
| 2024-10-08 | 14.01 | 13.30 | 1.35 | 11.30% | 12.25 | 14.23 | 870708 | 115251 | 12.33% |
| 2024-09-30 | 11.03 | 11.95 | 1.50 | 14.35% | 10.65 | 12.19 | 693910 | 78895 | 9.82% |
| 2024-09-27 | 9.80 | 10.45 | 0.70 | 7.18% | 9.80 | 10.58 | 432592 | 44285 | 6.12% |
| 2024-09-26 | 9.58 | 9.75 | 0.33 | 3.50% | 9.51 | 9.75 | 274600 | 26438 | 3.89% |
| 2024-09-25 | 9.38 | 9.42 | 0.13 | 1.40% | 9.34 | 9.66 | 260216 | 24695 | 3.68% |
| 2024-09-24 | 9.05 | 9.29 | 0.21 | 2.31% | 9.03 | 9.29 | 155754 | 14308 | 2.21% |
| 2024-09-23 | 9.16 | 9.08 | -0.02 | -0.22% | 9.06 | 9.26 | 77798 | 7100 | 1.10% |
| 2024-09-20 | 9.20 | 9.10 | -0.11 | -1.19% | 9.00 | 9.20 | 104301 | 9480 | 1.48% |
| 2024-09-19 | 9.07 | 9.21 | 0.23 | 2.56% | 9.06 | 9.34 | 143210 | 13153 | 2.03% |
| 2024-09-18 | 9.06 | 8.98 | -0.05 | -0.55% | 8.88 | 9.07 | 70894 | 6339 | 1.00% |
| 2024-09-13 | 9.25 | 9.03 | -0.20 | -2.17% | 9.02 | 9.32 | 103550 | 9441 | 1.47% |
| 2024-09-12 | 9.17 | 9.23 | 0.09 | 0.98% | 9.17 | 9.40 | 158875 | 14782 | 2.25% |
| 2024-09-11 | 9.14 | 9.14 | -0.01 | -0.11% | 9.04 | 9.18 | 68031 | 6209 | 0.96% |
| 2024-09-10 | 9.21 | 9.15 | -0.06 | -0.65% | 9.01 | 9.31 | 114176 | 10401 | 1.62% |
| 2024-09-09 | 9.34 | 9.21 | -0.26 | -2.75% | 9.18 | 9.47 | 142340 | 13247 | 2.02% |
| 2024-09-06 | 9.30 | 9.47 | 0.20 | 2.16% | 9.07 | 9.63 | 230872 | 21613 | 3.27% |
| 2024-09-05 | 9.19 | 9.27 | 0.04 | 0.43% | 9.19 | 9.30 | 114636 | 10611 | 1.62% |
| 2024-09-04 | 9.30 | 9.23 | 0.00 | 0.00% | 9.22 | 9.48 | 175445 | 16408 | 2.48% |
| 2024-09-03 | 9.20 | 9.23 | 0.08 | 0.87% | 9.12 | 9.30 | 110415 | 10181 | 1.56% |
| 2024-09-02 | 9.27 | 9.15 | -0.11 | -1.19% | 9.15 | 9.45 | 141495 | 13146 | 2.00% |
| 2024-08-30 | 9.10 | 9.26 | 0.11 | 1.20% | 9.09 | 9.33 | 147405 | 13619 | 2.09% |
| 2024-08-29 | 8.97 | 9.15 | 0.18 | 2.01% | 8.86 | 9.28 | 150571 | 13726 | 2.13% |
| 2024-08-28 | 8.98 | 8.97 | -0.11 | -1.21% | 8.83 | 9.06 | 104372 | 9332 | 1.48% |
| 2024-08-27 | 9.20 | 9.08 | -0.10 | -1.09% | 9.06 | 9.44 | 125434 | 11585 | 1.78% |
| 2024-08-26 | 9.09 | 9.18 | 0.12 | 1.32% | 8.98 | 9.25 | 94585 | 8667 | 1.34% |
| 2024-08-23 | 9.02 | 9.06 | 0.05 | 0.55% | 8.93 | 9.10 | 78053 | 7031 | 1.17% |
| 2024-08-22 | 9.08 | 9.01 | -0.08 | -0.88% | 8.96 | 9.17 | 91999 | 8314 | 1.38% |
| 2024-08-21 | 9.18 | 9.09 | -0.11 | -1.20% | 9.07 | 9.25 | 85069 | 7774 | 1.28% |
| 2024-08-20 | 9.35 | 9.20 | -0.19 | -2.02% | 9.18 | 9.47 | 108190 | 10020 | 1.62% |
| 2024-08-19 | 9.63 | 9.39 | -0.24 | -2.49% | 9.36 | 9.63 | 153291 | 14485 | 2.30% |
| 2024-08-16 | 9.42 | 9.63 | 0.08 | 0.84% | 9.36 | 9.70 | 202924 | 19369 | 3.05% |
| 2024-08-15 | 9.64 | 9.55 | 0.09 | 0.95% | 9.48 | 9.80 | 178216 | 17173 | 2.68% |
| 2024-08-14 | 9.71 | 9.46 | -0.32 | -3.27% | 9.41 | 9.74 | 201422 | 19184 | 3.02% |
| 2024-08-13 | 9.90 | 9.78 | -0.31 | -3.07% | 9.65 | 9.90 | 245302 | 23918 | 3.68% |