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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.36 | 11.81 | -0.63 | -5.06% | 11.80 | 12.51 | 98894 | 12023 | 2.20% |
| 2024-11-21 | 12.52 | 12.44 | -0.08 | -0.64% | 12.24 | 12.67 | 81092 | 10098 | 1.80% |
| 2024-11-20 | 12.49 | 12.52 | 0.01 | 0.08% | 12.34 | 12.63 | 97248 | 12125 | 2.16% |
| 2024-11-19 | 12.25 | 12.51 | 0.22 | 1.79% | 12.16 | 12.59 | 119053 | 14750 | 2.64% |
| 2024-11-18 | 12.65 | 12.29 | -0.31 | -2.46% | 11.92 | 12.76 | 144019 | 17653 | 3.20% |
| 2024-11-15 | 13.38 | 12.60 | -0.85 | -6.32% | 12.52 | 13.50 | 177013 | 22928 | 3.93% |
| 2024-11-14 | 14.01 | 13.45 | -0.56 | -4.00% | 13.41 | 14.05 | 110841 | 15166 | 2.46% |
| 2024-11-13 | 14.06 | 14.01 | -0.23 | -1.62% | 13.72 | 14.25 | 138288 | 19285 | 3.07% |
| 2024-11-12 | 14.63 | 14.24 | -0.26 | -1.79% | 14.05 | 14.80 | 161278 | 23314 | 3.58% |
| 2024-11-11 | 13.96 | 14.50 | 0.51 | 3.65% | 13.95 | 14.64 | 194234 | 27986 | 4.31% |
| 2024-11-08 | 13.85 | 13.99 | 0.16 | 1.16% | 13.85 | 14.50 | 209219 | 29721 | 4.65% |
| 2024-11-07 | 13.70 | 13.83 | 0.29 | 2.14% | 13.57 | 13.92 | 174663 | 24019 | 3.88% |
| 2024-11-06 | 13.75 | 13.54 | -0.06 | -0.44% | 13.31 | 14.06 | 211762 | 28927 | 4.70% |
| 2024-11-05 | 12.80 | 13.60 | 0.86 | 6.75% | 12.61 | 13.80 | 207525 | 27824 | 4.61% |
| 2024-11-04 | 12.57 | 12.74 | 0.29 | 2.33% | 12.48 | 12.89 | 94177 | 11966 | 2.09% |
| 2024-11-01 | 13.40 | 12.45 | -1.02 | -7.57% | 12.40 | 13.46 | 222282 | 28326 | 4.94% |
| 2024-10-31 | 13.46 | 13.47 | 0.10 | 0.75% | 13.11 | 13.67 | 163351 | 21911 | 3.63% |
| 2024-10-30 | 13.35 | 13.37 | -0.44 | -3.19% | 13.16 | 13.85 | 178247 | 23938 | 3.96% |
| 2024-10-29 | 14.26 | 13.81 | -0.55 | -3.83% | 13.78 | 14.55 | 186660 | 26240 | 4.15% |
| 2024-10-28 | 14.06 | 14.36 | 0.32 | 2.28% | 14.04 | 14.83 | 248427 | 35651 | 5.52% |
| 2024-10-25 | 13.84 | 14.04 | 0.13 | 0.93% | 13.84 | 14.34 | 166422 | 23475 | 3.70% |
| 2024-10-24 | 14.22 | 13.91 | -0.92 | -6.20% | 13.68 | 14.42 | 266987 | 37425 | 5.93% |
| 2024-10-23 | 13.90 | 14.83 | 0.49 | 3.42% | 13.90 | 15.50 | 472805 | 68989 | 10.50% |
| 2024-10-22 | 15.69 | 14.34 | -0.66 | -4.40% | 14.16 | 15.69 | 615089 | 90772 | 13.66% |
| 2024-10-21 | 13.00 | 15.00 | 2.50 | 20.00% | 12.75 | 15.00 | 342405 | 49790 | 7.60% |
| 2024-10-18 | 12.00 | 12.50 | 0.38 | 3.14% | 11.98 | 12.98 | 203604 | 25136 | 4.52% |
| 2024-10-17 | 11.85 | 12.12 | 0.33 | 2.80% | 11.85 | 12.73 | 175225 | 21494 | 3.89% |
| 2024-10-16 | 11.70 | 11.79 | -0.12 | -1.01% | 11.60 | 12.06 | 108321 | 12814 | 2.41% |
| 2024-10-15 | 11.85 | 11.91 | -0.06 | -0.50% | 11.61 | 12.50 | 158328 | 19103 | 3.52% |
| 2024-10-14 | 11.36 | 11.97 | 0.77 | 6.88% | 11.25 | 12.18 | 168893 | 19854 | 3.75% |
| 2024-10-11 | 12.02 | 11.20 | -0.81 | -6.74% | 11.05 | 12.03 | 139416 | 15936 | 3.10% |
| 2024-10-10 | 12.24 | 12.01 | -0.09 | -0.74% | 12.00 | 12.81 | 180351 | 22406 | 4.01% |
| 2024-10-09 | 13.61 | 12.10 | -1.93 | -13.76% | 12.01 | 13.62 | 246719 | 31674 | 5.48% |
| 2024-10-08 | 14.44 | 14.03 | 1.98 | 16.43% | 13.02 | 14.44 | 326950 | 44895 | 7.26% |
| 2024-09-30 | 10.90 | 12.05 | 1.62 | 15.53% | 10.90 | 12.21 | 245303 | 28455 | 5.45% |
| 2024-09-27 | 9.79 | 10.43 | 0.80 | 8.31% | 9.71 | 10.66 | 154864 | 15801 | 3.44% |
| 2024-09-26 | 9.54 | 9.63 | 0.23 | 2.45% | 9.28 | 9.63 | 79947 | 7577 | 1.78% |
| 2024-09-25 | 9.33 | 9.40 | 0.28 | 3.07% | 9.30 | 9.65 | 103919 | 9865 | 2.31% |
| 2024-09-24 | 8.81 | 9.12 | 0.32 | 3.64% | 8.77 | 9.12 | 61194 | 5502 | 1.36% |
| 2024-09-23 | 8.87 | 8.80 | -0.05 | -0.56% | 8.80 | 8.98 | 29391 | 2607 | 0.65% |
| 2024-09-20 | 9.05 | 8.85 | -0.21 | -2.32% | 8.80 | 9.11 | 35847 | 3191 | 0.80% |
| 2024-09-19 | 8.90 | 9.06 | 0.21 | 2.37% | 8.83 | 9.19 | 39692 | 3583 | 0.88% |
| 2024-09-18 | 8.91 | 8.85 | -0.08 | -0.90% | 8.71 | 8.98 | 25657 | 2266 | 0.57% |
| 2024-09-13 | 9.22 | 8.93 | -0.31 | -3.35% | 8.92 | 9.28 | 40727 | 3684 | 0.90% |
| 2024-09-12 | 9.29 | 9.24 | -0.04 | -0.43% | 9.23 | 9.44 | 21470 | 2002 | 0.48% |
| 2024-09-11 | 9.23 | 9.28 | 0.05 | 0.54% | 9.17 | 9.32 | 24071 | 2226 | 0.53% |
| 2024-09-10 | 9.31 | 9.23 | 0.02 | 0.22% | 9.09 | 9.31 | 33335 | 3070 | 0.74% |
| 2024-09-09 | 9.22 | 9.21 | -0.03 | -0.32% | 9.15 | 9.35 | 27079 | 2497 | 0.60% |
| 2024-09-06 | 9.54 | 9.24 | -0.31 | -3.25% | 9.23 | 9.61 | 33404 | 3130 | 0.74% |
| 2024-09-05 | 9.56 | 9.55 | 0.00 | 0.00% | 9.50 | 9.68 | 28337 | 2715 | 0.63% |
| 2024-09-04 | 9.42 | 9.55 | 0.08 | 0.84% | 9.40 | 9.61 | 27200 | 2590 | 0.60% |
| 2024-09-03 | 9.43 | 9.47 | 0.00 | 0.00% | 9.43 | 9.63 | 27682 | 2634 | 0.61% |
| 2024-09-02 | 9.58 | 9.47 | -0.12 | -1.25% | 9.46 | 9.73 | 46290 | 4436 | 1.03% |
| 2024-08-30 | 9.41 | 9.59 | 0.18 | 1.91% | 9.36 | 9.75 | 53849 | 5183 | 1.20% |
| 2024-08-29 | 9.18 | 9.41 | 0.23 | 2.51% | 9.14 | 9.47 | 44318 | 4150 | 0.98% |
| 2024-08-28 | 9.09 | 9.18 | 0.10 | 1.10% | 9.02 | 9.26 | 21257 | 1948 | 0.47% |
| 2024-08-27 | 9.22 | 9.08 | -0.14 | -1.52% | 8.98 | 9.23 | 33901 | 3070 | 0.75% |
| 2024-08-26 | 9.20 | 9.22 | 0.02 | 0.22% | 9.20 | 9.39 | 32179 | 2987 | 0.71% |
| 2024-08-23 | 9.21 | 9.20 | -0.05 | -0.54% | 9.10 | 9.29 | 34431 | 3162 | 0.76% |
| 2024-08-22 | 9.28 | 9.25 | -0.09 | -0.96% | 9.22 | 9.49 | 39010 | 3641 | 0.87% |
| 2024-08-21 | 9.29 | 9.34 | 0.01 | 0.11% | 9.23 | 9.52 | 31508 | 2958 | 0.70% |
| 2024-08-20 | 9.52 | 9.33 | -0.12 | -1.27% | 9.26 | 9.53 | 42403 | 3969 | 0.94% |
| 2024-08-19 | 9.30 | 9.45 | -0.13 | -1.36% | 9.15 | 9.49 | 79328 | 7413 | 1.76% |
| 2024-08-16 | 9.94 | 9.58 | -0.28 | -2.84% | 9.58 | 9.95 | 64370 | 6279 | 1.43% |
| 2024-08-15 | 9.82 | 9.86 | 0.02 | 0.20% | 9.73 | 10.04 | 50363 | 4983 | 1.12% |