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 | 11.77 | 12.22 | 0.40 | 3.38% | 11.67 | 12.55 | 149941 | 18237 | 6.14% |
| 2024-11-20 | 11.70 | 11.82 | -0.07 | -0.59% | 11.58 | 12.04 | 137822 | 16283 | 5.64% |
| 2024-11-19 | 11.68 | 11.89 | 0.23 | 1.97% | 11.03 | 11.94 | 167898 | 19117 | 6.87% |
| 2024-11-18 | 13.55 | 11.66 | -1.59 | -12.00% | 11.31 | 13.85 | 267244 | 34211 | 10.94% |
| 2024-11-15 | 12.70 | 13.25 | 0.55 | 4.33% | 12.34 | 13.50 | 313986 | 40693 | 12.85% |
| 2024-11-14 | 12.30 | 12.70 | 0.40 | 3.25% | 12.10 | 12.95 | 250828 | 31958 | 10.27% |
| 2024-11-13 | 12.02 | 12.30 | 0.09 | 0.74% | 11.75 | 12.39 | 109675 | 13283 | 4.49% |
| 2024-11-12 | 12.24 | 12.21 | -0.04 | -0.33% | 12.06 | 12.58 | 154433 | 19010 | 6.32% |
| 2024-11-11 | 11.93 | 12.25 | 0.18 | 1.49% | 11.93 | 12.27 | 118712 | 14417 | 4.86% |
| 2024-11-08 | 12.39 | 12.07 | -0.20 | -1.63% | 12.01 | 12.47 | 125583 | 15320 | 5.14% |
| 2024-11-07 | 11.65 | 12.27 | 0.47 | 3.98% | 11.62 | 12.30 | 120922 | 14595 | 4.95% |
| 2024-11-06 | 11.93 | 11.80 | -0.19 | -1.58% | 11.77 | 12.22 | 125666 | 15044 | 5.14% |
| 2024-11-05 | 11.58 | 11.99 | 0.36 | 3.10% | 11.56 | 12.05 | 112413 | 13362 | 4.60% |
| 2024-11-04 | 11.23 | 11.63 | 0.23 | 2.02% | 11.23 | 11.67 | 93492 | 10778 | 3.83% |
| 2024-11-01 | 12.60 | 11.40 | -1.36 | -10.66% | 11.31 | 12.69 | 213973 | 25339 | 8.76% |
| 2024-10-31 | 12.97 | 12.76 | -0.19 | -1.47% | 12.41 | 13.00 | 177221 | 22428 | 7.26% |
| 2024-10-30 | 13.33 | 12.95 | -0.24 | -1.82% | 12.71 | 13.34 | 197359 | 25579 | 8.08% |
| 2024-10-29 | 12.50 | 13.19 | 0.65 | 5.18% | 12.45 | 13.28 | 260887 | 33877 | 10.68% |
| 2024-10-28 | 12.38 | 12.54 | 0.13 | 1.05% | 12.20 | 12.54 | 160317 | 19903 | 6.56% |
| 2024-10-25 | 12.37 | 12.41 | -0.10 | -0.80% | 12.02 | 12.69 | 201172 | 24791 | 8.24% |
| 2024-10-24 | 12.19 | 12.51 | 0.23 | 1.87% | 11.81 | 12.55 | 242345 | 29665 | 9.92% |
| 2024-10-23 | 13.12 | 12.28 | -0.96 | -7.25% | 12.09 | 13.65 | 344329 | 43809 | 14.10% |
| 2024-10-22 | 13.97 | 13.24 | -0.78 | -5.56% | 13.03 | 15.00 | 419168 | 58824 | 17.16% |
| 2024-10-21 | 12.75 | 14.02 | 1.15 | 8.94% | 12.68 | 14.80 | 386229 | 53743 | 15.81% |
| 2024-10-18 | 12.60 | 12.87 | 0.36 | 2.88% | 12.28 | 13.29 | 273464 | 34980 | 11.20% |
| 2024-10-17 | 13.30 | 12.51 | -0.95 | -7.06% | 12.00 | 13.48 | 334772 | 42728 | 13.71% |
| 2024-10-16 | 12.32 | 13.46 | 0.70 | 5.49% | 12.22 | 13.80 | 390550 | 51847 | 15.99% |
| 2024-10-15 | 11.68 | 12.76 | 0.69 | 5.72% | 11.50 | 12.95 | 362009 | 44998 | 14.82% |
| 2024-10-14 | 11.52 | 12.07 | 0.91 | 8.15% | 11.40 | 12.50 | 265103 | 31461 | 10.85% |
| 2024-10-11 | 12.70 | 11.16 | -1.92 | -14.68% | 11.00 | 12.97 | 334635 | 40302 | 13.70% |
| 2024-10-10 | 12.12 | 13.08 | 0.95 | 7.83% | 11.39 | 14.00 | 418086 | 52563 | 17.12% |
| 2024-10-09 | 11.77 | 12.13 | -0.25 | -2.02% | 11.22 | 13.50 | 482213 | 61132 | 19.74% |
| 2024-10-08 | 11.80 | 12.38 | 2.06 | 19.96% | 10.96 | 12.38 | 392228 | 46597 | 16.06% |
| 2024-09-30 | 9.20 | 10.32 | 1.31 | 14.54% | 8.94 | 10.69 | 266920 | 25979 | 10.93% |
| 2024-09-27 | 8.63 | 9.01 | 0.41 | 4.77% | 8.52 | 9.14 | 189473 | 16663 | 7.76% |
| 2024-09-26 | 8.11 | 8.60 | 0.43 | 5.26% | 8.10 | 8.65 | 162008 | 13752 | 6.63% |
| 2024-09-25 | 8.25 | 8.17 | -0.08 | -0.97% | 8.15 | 8.44 | 121168 | 10048 | 4.96% |
| 2024-09-24 | 8.08 | 8.25 | 0.17 | 2.10% | 7.96 | 8.25 | 86876 | 7090 | 3.56% |
| 2024-09-23 | 8.09 | 8.08 | -0.05 | -0.62% | 8.03 | 8.21 | 47648 | 3860 | 1.95% |
| 2024-09-20 | 8.21 | 8.13 | -0.07 | -0.85% | 8.05 | 8.25 | 66041 | 5363 | 2.70% |
| 2024-09-19 | 8.33 | 8.20 | -0.06 | -0.73% | 8.10 | 8.39 | 94478 | 7729 | 3.87% |
| 2024-09-18 | 7.83 | 8.26 | 0.41 | 5.22% | 7.73 | 8.38 | 136364 | 11155 | 5.58% |
| 2024-09-13 | 8.00 | 7.85 | -0.18 | -2.24% | 7.84 | 8.05 | 42141 | 3331 | 1.73% |
| 2024-09-12 | 7.91 | 8.03 | 0.10 | 1.26% | 7.90 | 8.13 | 66780 | 5374 | 2.73% |
| 2024-09-11 | 7.77 | 7.93 | 0.10 | 1.28% | 7.70 | 7.95 | 46062 | 3614 | 1.89% |
| 2024-09-10 | 7.76 | 7.83 | 0.12 | 1.56% | 7.64 | 7.85 | 35386 | 2743 | 1.45% |
| 2024-09-09 | 7.73 | 7.71 | -0.04 | -0.52% | 7.56 | 7.75 | 36906 | 2831 | 1.51% |
| 2024-09-06 | 8.05 | 7.75 | -0.18 | -2.27% | 7.71 | 8.12 | 47728 | 3744 | 1.95% |
| 2024-09-05 | 7.88 | 7.93 | 0.05 | 0.63% | 7.81 | 7.96 | 48137 | 3797 | 1.97% |
| 2024-09-04 | 7.94 | 7.88 | -0.17 | -2.11% | 7.88 | 8.20 | 83413 | 6648 | 3.41% |
| 2024-09-03 | 7.41 | 8.05 | 0.59 | 7.91% | 7.38 | 8.37 | 147001 | 11688 | 6.02% |
| 2024-09-02 | 7.70 | 7.46 | -0.24 | -3.12% | 7.42 | 7.74 | 54012 | 4087 | 2.21% |
| 2024-08-30 | 7.65 | 7.70 | 0.07 | 0.92% | 7.55 | 7.87 | 50689 | 3923 | 2.08% |
| 2024-08-29 | 7.58 | 7.63 | 0.04 | 0.53% | 7.50 | 7.69 | 34656 | 2634 | 1.42% |
| 2024-08-28 | 7.42 | 7.59 | 0.17 | 2.29% | 7.42 | 7.69 | 38956 | 2959 | 1.59% |
| 2024-08-27 | 7.60 | 7.42 | -0.24 | -3.13% | 7.39 | 7.60 | 30385 | 2268 | 1.24% |
| 2024-08-26 | 7.52 | 7.66 | 0.10 | 1.32% | 7.37 | 7.67 | 35954 | 2716 | 1.47% |
| 2024-08-23 | 7.57 | 7.56 | -0.11 | -1.43% | 7.41 | 7.65 | 55238 | 4155 | 2.26% |
| 2024-08-22 | 8.19 | 7.67 | -0.24 | -3.03% | 7.66 | 8.25 | 80185 | 6332 | 3.28% |
| 2024-08-21 | 8.03 | 7.91 | -0.12 | -1.49% | 7.84 | 8.04 | 57105 | 4520 | 2.34% |
| 2024-08-20 | 8.30 | 8.03 | -0.31 | -3.72% | 7.98 | 8.47 | 108209 | 8858 | 4.43% |
| 2024-08-19 | 8.00 | 8.34 | 0.36 | 4.51% | 8.00 | 8.40 | 114408 | 9487 | 4.68% |
| 2024-08-16 | 8.08 | 7.98 | -0.11 | -1.36% | 7.93 | 8.08 | 39481 | 3155 | 1.62% |
| 2024-08-15 | 7.92 | 8.09 | 0.10 | 1.25% | 7.80 | 8.10 | 50248 | 4022 | 2.06% |
| 2024-08-14 | 7.89 | 7.99 | 0.11 | 1.40% | 7.87 | 8.08 | 46943 | 3758 | 1.92% |
| 2024-08-13 | 7.69 | 7.88 | 0.16 | 2.07% | 7.69 | 7.89 | 37852 | 2962 | 1.55% |