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 | 12.46 | 12.49 | -0.05 | -0.40% | 12.31 | 12.58 | 47315 | 5893 | 2.14% |
| 2024-11-20 | 12.41 | 12.54 | 0.11 | 0.88% | 12.30 | 12.63 | 53905 | 6714 | 2.44% |
| 2024-11-19 | 11.63 | 12.43 | 0.77 | 6.60% | 11.63 | 12.55 | 61279 | 7409 | 2.77% |
| 2024-11-18 | 12.28 | 11.66 | -0.45 | -3.72% | 11.55 | 12.34 | 55882 | 6594 | 2.53% |
| 2024-11-15 | 12.34 | 12.11 | -0.23 | -1.86% | 12.10 | 12.60 | 54236 | 6733 | 2.45% |
| 2024-11-14 | 12.71 | 12.34 | -0.47 | -3.67% | 12.31 | 12.84 | 43880 | 5494 | 1.98% |
| 2024-11-13 | 12.68 | 12.81 | 0.05 | 0.39% | 12.41 | 12.86 | 57193 | 7236 | 2.59% |
| 2024-11-12 | 13.15 | 12.76 | -0.39 | -2.97% | 12.62 | 13.15 | 88587 | 11426 | 4.00% |
| 2024-11-11 | 12.77 | 13.15 | 0.28 | 2.18% | 12.77 | 13.25 | 102124 | 13347 | 4.62% |
| 2024-11-08 | 12.99 | 12.87 | -0.15 | -1.15% | 12.68 | 13.05 | 123683 | 15910 | 5.59% |
| 2024-11-07 | 12.42 | 13.02 | 0.71 | 5.77% | 12.30 | 13.11 | 180382 | 23171 | 8.15% |
| 2024-11-06 | 12.36 | 12.31 | -0.06 | -0.49% | 12.13 | 12.53 | 76684 | 9467 | 3.47% |
| 2024-11-05 | 11.77 | 12.37 | 0.57 | 4.83% | 11.75 | 12.60 | 98386 | 12062 | 4.45% |
| 2024-11-04 | 11.47 | 11.80 | 0.42 | 3.69% | 11.39 | 11.81 | 43631 | 5090 | 1.97% |
| 2024-11-01 | 12.20 | 11.38 | -0.91 | -7.40% | 11.34 | 12.23 | 85893 | 10021 | 3.88% |
| 2024-10-31 | 12.10 | 12.29 | 0.11 | 0.90% | 12.00 | 12.46 | 91822 | 11250 | 4.15% |
| 2024-10-30 | 12.11 | 12.18 | -0.01 | -0.08% | 11.85 | 12.54 | 72180 | 8775 | 3.26% |
| 2024-10-29 | 12.44 | 12.19 | -0.16 | -1.30% | 12.10 | 12.45 | 70121 | 8583 | 3.17% |
| 2024-10-28 | 12.07 | 12.35 | 0.36 | 3.00% | 11.88 | 12.36 | 78969 | 9600 | 3.57% |
| 2024-10-25 | 11.84 | 11.99 | 0.19 | 1.61% | 11.74 | 12.08 | 60293 | 7217 | 2.73% |
| 2024-10-24 | 11.64 | 11.80 | 0.03 | 0.25% | 11.57 | 11.85 | 41311 | 4843 | 1.87% |
| 2024-10-23 | 11.91 | 11.77 | -0.20 | -1.67% | 11.70 | 11.98 | 68120 | 8080 | 3.08% |
| 2024-10-22 | 12.08 | 11.97 | -0.16 | -1.32% | 11.77 | 12.25 | 76019 | 9139 | 3.44% |
| 2024-10-21 | 11.88 | 12.13 | 0.35 | 2.97% | 11.80 | 12.42 | 106719 | 12892 | 4.82% |
| 2024-10-18 | 11.30 | 11.78 | 0.52 | 4.62% | 11.22 | 12.07 | 91975 | 10747 | 4.16% |
| 2024-10-17 | 11.37 | 11.26 | 0.06 | 0.54% | 11.24 | 11.55 | 51805 | 5905 | 2.34% |
| 2024-10-16 | 11.15 | 11.20 | -0.16 | -1.41% | 10.90 | 11.43 | 47491 | 5330 | 2.15% |
| 2024-10-15 | 11.32 | 11.36 | -0.09 | -0.79% | 11.26 | 11.79 | 72603 | 8386 | 3.28% |
| 2024-10-14 | 11.17 | 11.45 | 0.29 | 2.60% | 10.82 | 11.46 | 70075 | 7859 | 3.17% |
| 2024-10-11 | 11.70 | 11.16 | -0.71 | -5.98% | 10.95 | 11.73 | 80633 | 9083 | 3.65% |
| 2024-10-10 | 11.90 | 11.87 | -0.01 | -0.08% | 11.78 | 12.48 | 102894 | 12457 | 4.65% |
| 2024-10-09 | 12.93 | 11.88 | -1.72 | -12.65% | 11.65 | 13.10 | 149102 | 18638 | 6.74% |
| 2024-10-08 | 13.60 | 13.60 | 2.20 | 19.30% | 12.08 | 13.63 | 211284 | 27450 | 9.55% |
| 2024-09-30 | 10.30 | 11.40 | 1.41 | 14.11% | 10.07 | 11.50 | 144102 | 15640 | 6.51% |
| 2024-09-27 | 9.66 | 9.99 | 0.35 | 3.63% | 9.61 | 10.18 | 103317 | 10184 | 4.67% |
| 2024-09-26 | 9.18 | 9.64 | 0.39 | 4.22% | 9.18 | 9.67 | 87312 | 8349 | 3.95% |
| 2024-09-25 | 9.22 | 9.25 | 0.04 | 0.43% | 9.20 | 9.42 | 57122 | 5323 | 2.58% |
| 2024-09-24 | 9.19 | 9.21 | 0.12 | 1.32% | 8.92 | 9.22 | 49385 | 4509 | 2.23% |
| 2024-09-23 | 8.82 | 9.09 | 0.23 | 2.60% | 8.77 | 9.39 | 43140 | 3931 | 1.95% |
| 2024-09-20 | 8.89 | 8.86 | -0.03 | -0.34% | 8.84 | 8.96 | 16626 | 1476 | 0.75% |
| 2024-09-19 | 8.78 | 8.89 | 0.16 | 1.83% | 8.68 | 8.94 | 22489 | 1989 | 1.02% |
| 2024-09-18 | 8.92 | 8.73 | -0.20 | -2.24% | 8.56 | 8.95 | 22823 | 1984 | 1.03% |
| 2024-09-13 | 9.09 | 8.93 | -0.16 | -1.76% | 8.92 | 9.14 | 21472 | 1932 | 0.97% |
| 2024-09-12 | 9.22 | 9.09 | -0.13 | -1.41% | 9.08 | 9.32 | 29996 | 2752 | 1.36% |
| 2024-09-11 | 9.39 | 9.22 | -0.19 | -2.02% | 9.19 | 9.39 | 31361 | 2899 | 1.42% |
| 2024-09-10 | 9.25 | 9.41 | 0.16 | 1.73% | 9.11 | 9.44 | 38913 | 3606 | 1.76% |
| 2024-09-09 | 9.39 | 9.25 | -0.20 | -2.12% | 9.22 | 9.47 | 46212 | 4304 | 2.09% |
| 2024-09-06 | 9.90 | 9.45 | -0.45 | -4.55% | 9.38 | 9.98 | 87637 | 8381 | 3.96% |
| 2024-09-05 | 9.43 | 9.90 | 0.57 | 6.11% | 9.36 | 10.45 | 114795 | 11232 | 5.19% |
| 2024-09-04 | 9.43 | 9.33 | -0.15 | -1.58% | 9.21 | 9.45 | 28904 | 2693 | 1.31% |
| 2024-09-03 | 9.36 | 9.48 | 0.03 | 0.32% | 9.36 | 9.64 | 22907 | 2176 | 1.04% |
| 2024-09-02 | 9.58 | 9.45 | -0.20 | -2.07% | 9.40 | 9.68 | 31328 | 2982 | 1.42% |
| 2024-08-30 | 9.40 | 9.65 | 0.24 | 2.55% | 9.35 | 9.82 | 58572 | 5670 | 2.65% |
| 2024-08-29 | 9.10 | 9.41 | 0.22 | 2.39% | 9.08 | 9.48 | 27781 | 2591 | 1.26% |
| 2024-08-28 | 8.98 | 9.19 | 0.02 | 0.22% | 8.75 | 9.23 | 32257 | 2906 | 1.46% |
| 2024-08-27 | 9.74 | 9.17 | -0.58 | -5.95% | 9.15 | 9.74 | 47810 | 4472 | 2.16% |
| 2024-08-26 | 9.53 | 9.75 | 0.30 | 3.17% | 9.39 | 9.85 | 46997 | 4557 | 2.12% |
| 2024-08-23 | 9.40 | 9.45 | 0.04 | 0.43% | 9.22 | 9.59 | 37619 | 3542 | 1.70% |
| 2024-08-22 | 9.70 | 9.41 | -0.34 | -3.49% | 9.38 | 9.85 | 54687 | 5215 | 2.47% |
| 2024-08-21 | 9.83 | 9.75 | -0.32 | -3.18% | 9.71 | 10.15 | 92439 | 9144 | 4.18% |
| 2024-08-20 | 9.82 | 10.07 | 0.20 | 2.03% | 9.75 | 10.88 | 134870 | 13788 | 6.10% |
| 2024-08-19 | 9.90 | 9.87 | -0.11 | -1.10% | 9.65 | 10.18 | 83933 | 8269 | 3.79% |
| 2024-08-16 | 9.46 | 9.98 | 0.49 | 5.16% | 9.42 | 10.38 | 115109 | 11380 | 5.20% |
| 2024-08-15 | 9.31 | 9.49 | 0.18 | 1.93% | 9.20 | 9.49 | 30005 | 2825 | 1.36% |
| 2024-08-14 | 9.33 | 9.31 | -0.02 | -0.21% | 9.25 | 9.38 | 17344 | 1617 | 0.78% |
| 2024-08-13 | 9.19 | 9.33 | 0.13 | 1.41% | 9.10 | 9.37 | 21332 | 1972 | 0.96% |