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 | 11.89 | 11.95 | -0.06 | -0.50% | 11.85 | 12.42 | 644331 | 78068 | 5.31% |
| 2024-11-20 | 11.60 | 12.01 | 0.43 | 3.71% | 11.51 | 12.23 | 689908 | 81569 | 5.68% |
| 2024-11-19 | 11.18 | 11.58 | 0.36 | 3.21% | 10.79 | 11.61 | 671196 | 75207 | 5.53% |
| 2024-11-18 | 11.30 | 11.22 | -0.08 | -0.71% | 11.10 | 11.76 | 564202 | 64414 | 4.65% |
| 2024-11-15 | 11.71 | 11.30 | -0.79 | -6.53% | 11.29 | 12.02 | 817020 | 95539 | 6.73% |
| 2024-11-14 | 12.91 | 12.09 | -0.94 | -7.21% | 12.09 | 13.14 | 1093334 | 135823 | 9.01% |
| 2024-11-13 | 12.20 | 13.03 | 1.04 | 8.67% | 12.10 | 13.11 | 1448221 | 182624 | 11.93% |
| 2024-11-12 | 13.16 | 11.99 | 0.03 | 0.25% | 11.83 | 13.16 | 1566304 | 194053 | 12.90% |
| 2024-11-11 | 11.05 | 11.96 | 0.84 | 7.55% | 11.01 | 11.99 | 1124072 | 131755 | 9.26% |
| 2024-11-08 | 11.48 | 11.12 | -0.20 | -1.77% | 11.11 | 11.86 | 858891 | 97856 | 7.08% |
| 2024-11-07 | 11.10 | 11.32 | 0.23 | 2.07% | 11.01 | 11.38 | 660340 | 74040 | 5.44% |
| 2024-11-06 | 10.97 | 11.09 | 0.15 | 1.37% | 10.96 | 11.55 | 925555 | 104281 | 7.62% |
| 2024-11-05 | 10.57 | 10.94 | 0.34 | 3.21% | 10.52 | 11.06 | 724805 | 78703 | 5.97% |
| 2024-11-04 | 10.36 | 10.60 | 0.25 | 2.42% | 10.21 | 10.86 | 425931 | 45089 | 3.51% |
| 2024-11-01 | 10.76 | 10.35 | -0.54 | -4.96% | 10.35 | 11.08 | 600932 | 63625 | 4.95% |
| 2024-10-31 | 10.54 | 10.89 | 0.35 | 3.32% | 10.44 | 11.00 | 644444 | 69614 | 5.31% |
| 2024-10-30 | 10.52 | 10.54 | -0.20 | -1.86% | 10.40 | 10.81 | 545954 | 57863 | 4.50% |
| 2024-10-29 | 10.76 | 10.74 | 0.00 | 0.00% | 10.71 | 11.11 | 792270 | 86358 | 6.53% |
| 2024-10-28 | 10.98 | 10.74 | -0.21 | -1.92% | 10.51 | 11.06 | 875641 | 93854 | 7.21% |
| 2024-10-25 | 9.82 | 10.95 | 1.21 | 12.42% | 9.81 | 11.30 | 1425226 | 151561 | 11.74% |
| 2024-10-24 | 10.18 | 9.74 | -0.45 | -4.42% | 9.73 | 10.18 | 568939 | 56057 | 4.69% |
| 2024-10-23 | 9.86 | 10.19 | 0.36 | 3.66% | 9.70 | 10.22 | 811441 | 81089 | 6.68% |
| 2024-10-22 | 9.69 | 9.83 | 0.08 | 0.82% | 9.56 | 9.90 | 490577 | 47712 | 4.04% |
| 2024-10-21 | 9.58 | 9.75 | 0.25 | 2.63% | 9.58 | 10.12 | 711165 | 69613 | 5.86% |
| 2024-10-18 | 8.99 | 9.50 | 0.53 | 5.91% | 8.93 | 9.86 | 731661 | 68289 | 6.03% |
| 2024-10-17 | 9.12 | 8.97 | -0.06 | -0.66% | 8.97 | 9.29 | 355737 | 32391 | 2.93% |
| 2024-10-16 | 9.14 | 9.03 | -0.21 | -2.27% | 8.96 | 9.24 | 436045 | 39599 | 3.59% |
| 2024-10-15 | 9.58 | 9.24 | -0.35 | -3.65% | 9.22 | 9.65 | 499758 | 47186 | 4.12% |
| 2024-10-14 | 9.54 | 9.59 | 0.07 | 0.74% | 9.25 | 9.75 | 563852 | 53608 | 4.65% |
| 2024-10-11 | 10.29 | 9.52 | -0.82 | -7.93% | 9.35 | 10.33 | 649029 | 62951 | 5.35% |
| 2024-10-10 | 10.90 | 10.34 | -0.41 | -3.81% | 10.30 | 11.27 | 805428 | 85796 | 6.64% |
| 2024-10-09 | 12.00 | 10.75 | -1.60 | -12.96% | 10.70 | 12.18 | 1182379 | 136175 | 9.74% |
| 2024-10-08 | 12.35 | 12.35 | 2.06 | 20.02% | 11.00 | 12.35 | 1473381 | 175228 | 12.14% |
| 2024-09-30 | 9.15 | 10.29 | 1.64 | 18.96% | 9.04 | 10.30 | 1144434 | 110450 | 9.43% |
| 2024-09-27 | 8.06 | 8.65 | 0.77 | 9.77% | 8.06 | 8.86 | 727307 | 61454 | 5.99% |
| 2024-09-26 | 7.53 | 7.88 | 0.33 | 4.37% | 7.48 | 7.88 | 398528 | 30638 | 3.28% |
| 2024-09-25 | 7.53 | 7.55 | 0.12 | 1.62% | 7.52 | 7.77 | 523198 | 39947 | 4.31% |
| 2024-09-24 | 6.86 | 7.43 | 0.60 | 8.78% | 6.85 | 7.43 | 568969 | 40758 | 4.69% |
| 2024-09-23 | 6.81 | 6.83 | 0.00 | 0.00% | 6.73 | 6.89 | 162266 | 11063 | 1.34% |
| 2024-09-20 | 6.94 | 6.83 | -0.15 | -2.15% | 6.77 | 6.97 | 228321 | 15585 | 1.88% |
| 2024-09-19 | 6.91 | 6.98 | 0.11 | 1.60% | 6.80 | 7.13 | 242238 | 16884 | 2.00% |
| 2024-09-18 | 7.08 | 6.87 | -0.20 | -2.83% | 6.78 | 7.12 | 225137 | 15522 | 1.85% |
| 2024-09-13 | 7.39 | 7.07 | -0.32 | -4.33% | 7.07 | 7.43 | 241415 | 17315 | 1.99% |
| 2024-09-12 | 7.50 | 7.39 | -0.13 | -1.73% | 7.37 | 7.62 | 238692 | 17852 | 1.97% |
| 2024-09-11 | 7.27 | 7.52 | 0.27 | 3.72% | 7.21 | 7.57 | 352512 | 26329 | 2.90% |
| 2024-09-10 | 7.36 | 7.25 | -0.09 | -1.23% | 7.10 | 7.36 | 201921 | 14538 | 1.66% |
| 2024-09-09 | 7.45 | 7.34 | -0.14 | -1.87% | 7.27 | 7.55 | 236820 | 17443 | 1.95% |
| 2024-09-06 | 7.78 | 7.48 | -0.31 | -3.98% | 7.45 | 7.79 | 348108 | 26354 | 2.87% |
| 2024-09-05 | 7.68 | 7.79 | 0.02 | 0.26% | 7.68 | 7.97 | 402474 | 31544 | 3.32% |
| 2024-09-04 | 7.54 | 7.77 | 0.20 | 2.64% | 7.51 | 8.01 | 600970 | 46949 | 4.95% |
| 2024-09-03 | 7.31 | 7.57 | 0.26 | 3.56% | 7.25 | 7.61 | 328078 | 24653 | 2.70% |
| 2024-09-02 | 7.45 | 7.31 | -0.14 | -1.88% | 7.30 | 7.55 | 190314 | 14088 | 1.57% |
| 2024-08-30 | 7.40 | 7.45 | 0.06 | 0.81% | 7.31 | 7.58 | 276195 | 20650 | 2.28% |
| 2024-08-29 | 7.07 | 7.39 | 0.33 | 4.67% | 7.05 | 7.53 | 345096 | 25335 | 2.84% |
| 2024-08-28 | 7.07 | 7.06 | -0.01 | -0.14% | 6.92 | 7.10 | 115117 | 8099 | 0.95% |
| 2024-08-27 | 7.21 | 7.07 | -0.19 | -2.62% | 7.06 | 7.25 | 138908 | 9876 | 1.14% |
| 2024-08-26 | 7.14 | 7.26 | 0.15 | 2.11% | 7.12 | 7.40 | 181492 | 13225 | 1.50% |
| 2024-08-23 | 7.22 | 7.11 | -0.10 | -1.39% | 7.09 | 7.26 | 135514 | 9680 | 1.12% |
| 2024-08-22 | 7.39 | 7.21 | -0.14 | -1.90% | 7.20 | 7.47 | 185657 | 13633 | 1.53% |
| 2024-08-21 | 7.30 | 7.35 | 0.03 | 0.41% | 7.26 | 7.46 | 119786 | 8831 | 0.99% |
| 2024-08-20 | 7.48 | 7.32 | -0.15 | -2.01% | 7.31 | 7.58 | 104516 | 7746 | 0.86% |
| 2024-08-19 | 7.50 | 7.47 | -0.03 | -0.40% | 7.46 | 7.61 | 81287 | 6116 | 0.67% |
| 2024-08-16 | 7.69 | 7.50 | -0.19 | -2.47% | 7.48 | 7.73 | 135284 | 10228 | 1.11% |
| 2024-08-15 | 7.55 | 7.69 | 0.09 | 1.18% | 7.48 | 7.82 | 156301 | 11998 | 1.29% |