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 | 11.98 | 12.45 | 0.50 | 4.18% | 11.85 | 12.50 | 382838 | 46913 | 8.94% |
| 2024-11-20 | 11.24 | 11.95 | 0.70 | 6.22% | 11.17 | 12.18 | 290002 | 34389 | 6.77% |
| 2024-11-19 | 10.89 | 11.25 | 0.37 | 3.40% | 10.86 | 11.27 | 101895 | 11238 | 2.38% |
| 2024-11-18 | 11.38 | 10.88 | -0.42 | -3.72% | 10.74 | 11.43 | 145950 | 15997 | 3.41% |
| 2024-11-15 | 11.42 | 11.30 | -0.17 | -1.48% | 11.25 | 11.75 | 135739 | 15636 | 3.17% |
| 2024-11-14 | 11.85 | 11.47 | -0.47 | -3.94% | 11.44 | 11.96 | 141868 | 16577 | 3.31% |
| 2024-11-13 | 11.70 | 11.94 | 0.14 | 1.19% | 11.57 | 11.97 | 161317 | 19045 | 3.77% |
| 2024-11-12 | 12.10 | 11.80 | -0.17 | -1.42% | 11.65 | 12.14 | 211327 | 25222 | 4.93% |
| 2024-11-11 | 11.54 | 11.97 | 0.41 | 3.55% | 11.47 | 11.97 | 202461 | 23784 | 4.73% |
| 2024-11-08 | 11.85 | 11.56 | -0.14 | -1.20% | 11.52 | 11.92 | 202205 | 23706 | 4.72% |
| 2024-11-07 | 11.37 | 11.70 | 0.23 | 2.01% | 11.32 | 11.72 | 197311 | 22898 | 4.61% |
| 2024-11-06 | 11.42 | 11.47 | 0.02 | 0.17% | 11.35 | 11.76 | 213052 | 24709 | 4.97% |
| 2024-11-05 | 11.09 | 11.45 | 0.36 | 3.25% | 11.04 | 11.51 | 188855 | 21385 | 4.41% |
| 2024-11-04 | 10.83 | 11.09 | 0.21 | 1.93% | 10.78 | 11.09 | 152259 | 16653 | 3.55% |
| 2024-11-01 | 11.42 | 10.88 | -0.53 | -4.65% | 10.77 | 11.44 | 209671 | 23102 | 4.90% |
| 2024-10-31 | 11.40 | 11.41 | -0.02 | -0.17% | 11.33 | 11.58 | 192806 | 22057 | 4.50% |
| 2024-10-30 | 11.55 | 11.43 | -0.29 | -2.47% | 11.24 | 11.57 | 268989 | 30688 | 6.28% |
| 2024-10-29 | 12.11 | 11.72 | -1.23 | -9.50% | 11.71 | 12.17 | 452995 | 54013 | 10.58% |
| 2024-10-28 | 12.69 | 12.95 | 0.29 | 2.29% | 12.59 | 12.97 | 166204 | 21318 | 3.88% |
| 2024-10-25 | 12.51 | 12.66 | 0.22 | 1.77% | 12.45 | 12.79 | 129193 | 16307 | 3.02% |
| 2024-10-24 | 12.40 | 12.44 | -0.08 | -0.64% | 12.26 | 12.52 | 102711 | 12712 | 2.40% |
| 2024-10-23 | 12.80 | 12.52 | -0.34 | -2.64% | 12.48 | 12.94 | 177405 | 22574 | 4.14% |
| 2024-10-22 | 13.01 | 12.86 | -0.25 | -1.91% | 12.64 | 13.09 | 187007 | 24078 | 4.37% |
| 2024-10-21 | 12.46 | 13.11 | 0.74 | 5.98% | 12.46 | 13.46 | 305120 | 39710 | 7.12% |
| 2024-10-18 | 11.69 | 12.37 | 0.54 | 4.56% | 11.65 | 12.75 | 222219 | 27063 | 5.19% |
| 2024-10-17 | 11.84 | 11.83 | 0.01 | 0.08% | 11.80 | 12.11 | 128600 | 15384 | 3.00% |
| 2024-10-16 | 11.60 | 11.82 | -0.09 | -0.76% | 11.53 | 12.02 | 130729 | 15370 | 3.05% |
| 2024-10-15 | 11.98 | 11.91 | -0.19 | -1.57% | 11.75 | 12.37 | 183173 | 22179 | 4.28% |
| 2024-10-14 | 11.78 | 12.10 | 0.32 | 2.72% | 11.45 | 12.12 | 202860 | 24020 | 4.74% |
| 2024-10-11 | 12.66 | 11.78 | -0.90 | -7.10% | 11.51 | 12.66 | 257001 | 30587 | 6.00% |
| 2024-10-10 | 12.97 | 12.68 | 0.04 | 0.32% | 12.52 | 13.23 | 251839 | 32478 | 5.88% |
| 2024-10-09 | 13.83 | 12.64 | -1.91 | -13.13% | 12.64 | 14.18 | 411739 | 55379 | 9.61% |
| 2024-10-08 | 14.64 | 14.55 | 2.35 | 19.26% | 13.06 | 14.64 | 516633 | 72394 | 12.06% |
| 2024-09-30 | 11.15 | 12.20 | 1.84 | 17.76% | 10.83 | 12.23 | 371715 | 42909 | 8.68% |
| 2024-09-27 | 9.86 | 10.36 | 0.63 | 6.47% | 9.86 | 10.50 | 256445 | 26119 | 5.99% |
| 2024-09-26 | 9.49 | 9.73 | 0.17 | 1.78% | 9.39 | 9.75 | 145827 | 14005 | 3.40% |
| 2024-09-25 | 9.49 | 9.56 | 0.13 | 1.38% | 9.49 | 9.93 | 167097 | 16229 | 3.90% |
| 2024-09-24 | 9.26 | 9.43 | 0.17 | 1.84% | 9.11 | 9.49 | 125538 | 11736 | 2.93% |
| 2024-09-23 | 9.19 | 9.26 | -0.02 | -0.22% | 9.18 | 9.37 | 76733 | 7109 | 1.79% |
| 2024-09-20 | 9.36 | 9.28 | -0.10 | -1.07% | 9.18 | 9.48 | 83651 | 7789 | 1.95% |
| 2024-09-19 | 9.29 | 9.38 | 0.15 | 1.63% | 9.09 | 9.44 | 98727 | 9169 | 2.31% |
| 2024-09-18 | 13.93 | 13.89 | -0.11 | -0.79% | 13.53 | 14.05 | 68588 | 9441 | 2.32% |
| 2024-09-13 | 14.29 | 14.00 | -0.29 | -2.03% | 13.98 | 14.34 | 69030 | 9744 | 2.34% |
| 2024-09-12 | 14.66 | 14.29 | -0.31 | -2.12% | 14.28 | 14.68 | 75580 | 10914 | 2.56% |
| 2024-09-11 | 14.64 | 14.60 | -0.05 | -0.34% | 14.47 | 14.68 | 42751 | 6227 | 1.45% |
| 2024-09-10 | 14.37 | 14.65 | 0.34 | 2.38% | 14.23 | 14.72 | 62760 | 9088 | 2.12% |
| 2024-09-09 | 14.26 | 14.31 | -0.17 | -1.17% | 14.23 | 14.51 | 54402 | 7804 | 1.84% |
| 2024-09-06 | 14.63 | 14.48 | -0.15 | -1.03% | 14.38 | 14.75 | 72722 | 10573 | 2.46% |
| 2024-09-05 | 14.50 | 14.63 | 0.10 | 0.69% | 14.50 | 14.73 | 55128 | 8062 | 1.87% |
| 2024-09-04 | 14.65 | 14.53 | -0.26 | -1.76% | 14.50 | 14.77 | 72699 | 10605 | 2.46% |
| 2024-09-03 | 14.26 | 14.79 | 0.46 | 3.21% | 14.26 | 14.81 | 102025 | 14917 | 3.45% |
| 2024-09-02 | 14.40 | 14.33 | -0.14 | -0.97% | 14.31 | 14.63 | 100256 | 14526 | 3.39% |
| 2024-08-30 | 14.51 | 14.47 | -0.12 | -0.82% | 14.45 | 15.03 | 171040 | 25132 | 5.79% |
| 2024-08-29 | 14.03 | 14.59 | 0.49 | 3.48% | 13.93 | 14.66 | 144419 | 20812 | 4.89% |
| 2024-08-28 | 13.93 | 14.10 | 0.22 | 1.59% | 13.84 | 14.30 | 108793 | 15371 | 3.68% |
| 2024-08-27 | 13.88 | 13.88 | -0.02 | -0.14% | 13.78 | 14.05 | 71517 | 9949 | 2.42% |
| 2024-08-26 | 13.95 | 13.90 | -0.09 | -0.64% | 13.76 | 14.07 | 105965 | 14699 | 3.59% |
| 2024-08-23 | 13.66 | 13.99 | 0.25 | 1.82% | 13.66 | 14.12 | 126179 | 17602 | 4.27% |
| 2024-08-22 | 13.73 | 13.74 | 0.00 | 0.00% | 13.68 | 14.01 | 108111 | 14955 | 3.66% |
| 2024-08-21 | 14.05 | 13.74 | -0.26 | -1.86% | 13.55 | 14.15 | 179255 | 24776 | 6.07% |
| 2024-08-20 | 13.79 | 14.00 | 1.42 | 11.29% | 13.59 | 14.59 | 330199 | 46376 | 11.18% |
| 2024-08-19 | 12.29 | 12.58 | 0.36 | 2.95% | 12.22 | 12.68 | 97440 | 12184 | 3.30% |
| 2024-08-16 | 11.91 | 12.22 | 0.26 | 2.17% | 11.90 | 12.30 | 64158 | 7814 | 2.17% |
| 2024-08-15 | 11.75 | 11.96 | 0.16 | 1.36% | 11.68 | 12.02 | 34286 | 4076 | 1.16% |
| 2024-08-14 | 11.84 | 11.80 | -0.06 | -0.51% | 11.75 | 11.89 | 24038 | 2839 | 0.81% |
| 2024-08-13 | 11.71 | 11.86 | 0.12 | 1.02% | 11.61 | 11.86 | 27260 | 3205 | 0.92% |