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 | 11.90 | 12.00 | -0.03 | -0.25% | 11.70 | 12.20 | 86848 | 10340 | 2.79% |
| 2024-11-20 | 11.35 | 12.03 | 0.63 | 5.53% | 11.29 | 12.17 | 111234 | 13140 | 3.58% |
| 2024-11-19 | 11.39 | 11.40 | 0.29 | 2.61% | 11.00 | 11.43 | 87490 | 9790 | 2.81% |
| 2024-11-18 | 12.20 | 11.11 | -0.91 | -7.57% | 11.01 | 12.24 | 153868 | 17412 | 4.95% |
| 2024-11-15 | 12.21 | 12.02 | -0.26 | -2.12% | 11.94 | 12.99 | 192716 | 24088 | 6.19% |
| 2024-11-14 | 12.62 | 12.28 | -0.12 | -0.97% | 12.22 | 13.24 | 209572 | 26817 | 6.74% |
| 2024-11-13 | 11.91 | 12.40 | 0.36 | 2.99% | 11.90 | 12.67 | 163983 | 20343 | 5.27% |
| 2024-11-12 | 13.00 | 12.04 | -0.79 | -6.16% | 11.81 | 13.13 | 196499 | 24163 | 6.32% |
| 2024-11-11 | 11.86 | 12.83 | 0.98 | 8.27% | 11.60 | 12.96 | 278924 | 34431 | 8.96% |
| 2024-11-08 | 11.80 | 11.85 | -0.24 | -1.99% | 11.60 | 12.14 | 218052 | 25840 | 7.01% |
| 2024-11-07 | 10.58 | 12.09 | 1.45 | 13.63% | 10.53 | 12.53 | 379179 | 43977 | 12.19% |
| 2024-11-06 | 10.57 | 10.64 | 0.01 | 0.09% | 10.55 | 10.86 | 124807 | 13361 | 4.01% |
| 2024-11-05 | 10.25 | 10.63 | 0.33 | 3.20% | 10.22 | 10.73 | 141383 | 14924 | 4.54% |
| 2024-11-04 | 10.17 | 10.30 | 0.12 | 1.18% | 10.01 | 10.30 | 114522 | 11628 | 3.68% |
| 2024-11-01 | 11.00 | 10.18 | -0.92 | -8.29% | 10.17 | 11.05 | 206407 | 21714 | 6.63% |
| 2024-10-31 | 10.64 | 11.10 | 0.24 | 2.21% | 10.54 | 11.32 | 281179 | 30814 | 9.04% |
| 2024-10-30 | 10.25 | 10.86 | 0.56 | 5.44% | 10.25 | 11.16 | 272025 | 29322 | 8.74% |
| 2024-10-29 | 10.78 | 10.30 | -0.36 | -3.38% | 10.22 | 10.93 | 201465 | 21292 | 6.48% |
| 2024-10-28 | 10.00 | 10.66 | 0.66 | 6.60% | 9.90 | 10.70 | 231151 | 24076 | 7.43% |
| 2024-10-25 | 9.76 | 10.00 | 0.27 | 2.77% | 9.74 | 10.07 | 102485 | 10190 | 3.29% |
| 2024-10-24 | 9.90 | 9.73 | -0.19 | -1.92% | 9.68 | 9.94 | 87583 | 8551 | 2.81% |
| 2024-10-23 | 10.13 | 9.92 | -0.26 | -2.55% | 9.87 | 10.23 | 126274 | 12711 | 4.06% |
| 2024-10-22 | 10.28 | 10.18 | -0.02 | -0.20% | 10.05 | 10.45 | 133785 | 13637 | 4.30% |
| 2024-10-21 | 10.15 | 10.20 | 0.08 | 0.79% | 10.03 | 10.42 | 153307 | 15693 | 4.93% |
| 2024-10-18 | 9.83 | 10.12 | 0.19 | 1.91% | 9.69 | 10.36 | 180786 | 18039 | 5.81% |
| 2024-10-17 | 9.99 | 9.93 | -0.06 | -0.60% | 9.88 | 10.34 | 198975 | 20156 | 6.40% |
| 2024-10-16 | 9.29 | 9.99 | 0.50 | 5.27% | 9.27 | 10.12 | 210345 | 20701 | 6.76% |
| 2024-10-15 | 9.69 | 9.49 | -0.20 | -2.06% | 9.41 | 9.92 | 101216 | 9803 | 3.25% |
| 2024-10-14 | 9.20 | 9.69 | 0.43 | 4.64% | 9.08 | 9.71 | 134420 | 12649 | 4.32% |
| 2024-10-11 | 10.01 | 9.26 | -0.72 | -7.21% | 9.09 | 10.07 | 140338 | 13217 | 4.51% |
| 2024-10-10 | 10.30 | 9.98 | -0.08 | -0.80% | 9.82 | 10.49 | 140535 | 14239 | 4.52% |
| 2024-10-09 | 11.00 | 10.06 | -1.64 | -14.02% | 10.05 | 11.06 | 243650 | 25842 | 7.83% |
| 2024-10-08 | 12.00 | 11.70 | 1.28 | 12.28% | 10.57 | 12.17 | 322871 | 36659 | 10.38% |
| 2024-09-30 | 9.54 | 10.42 | 1.21 | 13.14% | 9.33 | 10.50 | 264849 | 26354 | 8.51% |
| 2024-09-27 | 8.83 | 9.21 | 0.45 | 5.14% | 8.82 | 9.44 | 207759 | 18970 | 6.68% |
| 2024-09-26 | 8.70 | 8.76 | 0.21 | 2.46% | 8.56 | 8.79 | 144981 | 12556 | 4.66% |
| 2024-09-25 | 8.65 | 8.55 | 0.03 | 0.35% | 8.42 | 8.70 | 182542 | 15605 | 5.87% |
| 2024-09-24 | 8.15 | 8.52 | 0.37 | 4.54% | 7.95 | 8.60 | 185930 | 15463 | 5.98% |
| 2024-09-23 | 8.19 | 8.15 | 0.14 | 1.75% | 8.03 | 8.33 | 108580 | 8894 | 3.49% |
| 2024-09-20 | 7.92 | 8.01 | 0.09 | 1.14% | 7.88 | 8.11 | 80814 | 6457 | 2.60% |
| 2024-09-19 | 7.64 | 7.92 | 0.31 | 4.07% | 7.64 | 7.95 | 88372 | 6928 | 2.84% |
| 2024-09-18 | 7.87 | 7.61 | -0.27 | -3.43% | 7.50 | 8.00 | 91041 | 6996 | 2.93% |
| 2024-09-13 | 7.92 | 7.88 | -0.04 | -0.51% | 7.73 | 8.20 | 122852 | 9750 | 3.95% |
| 2024-09-12 | 7.83 | 7.92 | 0.09 | 1.15% | 7.78 | 7.98 | 65984 | 5214 | 2.12% |
| 2024-09-11 | 8.00 | 7.83 | -0.21 | -2.61% | 7.80 | 8.09 | 71483 | 5649 | 2.30% |
| 2024-09-10 | 8.18 | 8.04 | -0.01 | -0.12% | 7.66 | 8.18 | 142756 | 11225 | 4.59% |
| 2024-09-09 | 8.05 | 8.05 | -0.18 | -2.19% | 8.01 | 8.22 | 78389 | 6346 | 2.52% |
| 2024-09-06 | 8.35 | 8.23 | -0.12 | -1.44% | 8.18 | 8.42 | 68623 | 5677 | 2.21% |
| 2024-09-05 | 8.29 | 8.35 | -0.01 | -0.12% | 8.21 | 8.59 | 112672 | 9465 | 3.62% |
| 2024-09-04 | 8.20 | 8.36 | 0.10 | 1.21% | 8.13 | 8.49 | 93338 | 7760 | 3.00% |
| 2024-09-03 | 8.10 | 8.26 | 0.12 | 1.47% | 8.09 | 8.30 | 82942 | 6791 | 2.67% |
| 2024-09-02 | 8.25 | 8.14 | -0.16 | -1.93% | 8.11 | 8.41 | 89038 | 7340 | 2.86% |
| 2024-08-30 | 8.16 | 8.30 | 0.13 | 1.59% | 8.12 | 8.41 | 85239 | 7089 | 2.74% |
| 2024-08-29 | 7.90 | 8.17 | 0.09 | 1.11% | 7.88 | 8.44 | 93699 | 7701 | 3.01% |
| 2024-08-28 | 7.92 | 8.08 | 0.09 | 1.13% | 7.77 | 8.16 | 66316 | 5294 | 2.13% |
| 2024-08-27 | 8.18 | 7.99 | -0.11 | -1.36% | 7.96 | 8.31 | 67160 | 5451 | 2.16% |
| 2024-08-26 | 8.18 | 8.10 | -0.05 | -0.61% | 8.01 | 8.23 | 48053 | 3899 | 1.54% |
| 2024-08-23 | 8.10 | 8.15 | 0.00 | 0.00% | 8.04 | 8.28 | 48831 | 3985 | 1.57% |
| 2024-08-22 | 8.49 | 8.15 | -0.32 | -3.78% | 8.10 | 8.69 | 85970 | 7159 | 2.76% |
| 2024-08-21 | 8.39 | 8.47 | 0.08 | 0.95% | 8.32 | 8.69 | 76570 | 6509 | 2.46% |
| 2024-08-20 | 8.35 | 8.39 | -0.05 | -0.59% | 8.19 | 8.49 | 70832 | 5898 | 2.28% |
| 2024-08-19 | 8.35 | 8.44 | 0.09 | 1.08% | 8.27 | 8.55 | 75104 | 6334 | 2.41% |
| 2024-08-16 | 8.41 | 8.35 | -0.06 | -0.71% | 8.30 | 8.52 | 68126 | 5737 | 2.19% |
| 2024-08-15 | 8.27 | 8.41 | 0.12 | 1.45% | 8.10 | 8.49 | 84091 | 7009 | 2.70% |
| 2024-08-14 | 8.23 | 8.29 | -0.01 | -0.12% | 8.20 | 8.34 | 64616 | 5352 | 2.08% |
| 2024-08-13 | 8.15 | 8.30 | 0.15 | 1.84% | 8.02 | 8.30 | 81603 | 6665 | 2.62% |