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 | 11.37 | 10.68 | -0.67 | -5.90% | 10.68 | 11.47 | 109347 | 12141 | 4.67% |
| 2024-11-21 | 11.47 | 11.35 | -0.21 | -1.82% | 11.19 | 11.68 | 100532 | 11498 | 4.29% |
| 2024-11-20 | 11.26 | 11.56 | 0.21 | 1.85% | 11.21 | 11.63 | 125029 | 14357 | 5.34% |
| 2024-11-19 | 10.89 | 11.35 | 0.56 | 5.19% | 10.89 | 11.35 | 121167 | 13482 | 5.17% |
| 2024-11-18 | 11.50 | 10.79 | -0.61 | -5.35% | 10.71 | 11.63 | 126792 | 13960 | 5.41% |
| 2024-11-15 | 11.87 | 11.40 | -0.46 | -3.88% | 11.38 | 11.99 | 130651 | 15301 | 5.58% |
| 2024-11-14 | 12.26 | 11.86 | -0.53 | -4.28% | 11.82 | 12.41 | 147186 | 17715 | 6.28% |
| 2024-11-13 | 12.60 | 12.39 | -0.41 | -3.20% | 11.92 | 12.60 | 252830 | 30960 | 10.79% |
| 2024-11-12 | 12.54 | 12.80 | 0.17 | 1.35% | 12.33 | 13.34 | 345832 | 44119 | 14.76% |
| 2024-11-11 | 12.39 | 12.63 | 0.40 | 3.27% | 12.15 | 12.94 | 311092 | 39354 | 13.28% |
| 2024-11-08 | 12.29 | 12.23 | 0.08 | 0.66% | 12.17 | 12.93 | 318936 | 39722 | 13.61% |
| 2024-11-07 | 11.82 | 12.15 | 0.18 | 1.50% | 11.82 | 12.35 | 219420 | 26570 | 9.36% |
| 2024-11-06 | 12.26 | 11.97 | -0.03 | -0.25% | 11.75 | 12.43 | 318358 | 38538 | 13.59% |
| 2024-11-05 | 11.35 | 12.00 | 0.49 | 4.26% | 11.35 | 12.08 | 311747 | 36757 | 13.30% |
| 2024-11-04 | 10.76 | 11.51 | 0.79 | 7.37% | 10.76 | 12.16 | 254971 | 29251 | 10.88% |
| 2024-11-01 | 11.65 | 10.72 | -1.09 | -9.23% | 10.65 | 12.29 | 300894 | 34100 | 12.84% |
| 2024-10-31 | 11.03 | 11.81 | 0.67 | 6.01% | 10.92 | 11.91 | 269892 | 31065 | 11.52% |
| 2024-10-30 | 10.81 | 11.14 | 0.13 | 1.18% | 10.81 | 11.34 | 160594 | 17809 | 6.85% |
| 2024-10-29 | 11.62 | 11.01 | -0.59 | -5.09% | 11.01 | 11.77 | 221762 | 25152 | 9.46% |
| 2024-10-28 | 11.66 | 11.60 | 0.06 | 0.52% | 11.35 | 11.72 | 142996 | 16493 | 6.10% |
| 2024-10-25 | 11.45 | 11.54 | 0.13 | 1.14% | 11.33 | 11.77 | 162101 | 18709 | 6.92% |
| 2024-10-24 | 11.67 | 11.41 | -0.33 | -2.81% | 11.29 | 11.86 | 175669 | 20220 | 7.50% |
| 2024-10-23 | 12.16 | 11.74 | -0.53 | -4.32% | 11.64 | 12.19 | 244010 | 29079 | 10.41% |
| 2024-10-22 | 12.20 | 12.27 | 0.04 | 0.33% | 11.95 | 12.63 | 302245 | 37283 | 12.90% |
| 2024-10-21 | 12.29 | 12.23 | -0.17 | -1.37% | 12.09 | 12.86 | 443819 | 55339 | 18.94% |
| 2024-10-18 | 11.14 | 12.40 | 0.96 | 8.39% | 11.14 | 12.97 | 480656 | 57810 | 20.51% |
| 2024-10-17 | 10.99 | 11.44 | 0.47 | 4.28% | 10.88 | 12.43 | 396594 | 45739 | 16.93% |
| 2024-10-16 | 10.46 | 10.97 | 0.33 | 3.10% | 10.46 | 11.47 | 282505 | 31178 | 12.06% |
| 2024-10-15 | 10.60 | 10.64 | -0.07 | -0.65% | 10.52 | 11.25 | 239754 | 26126 | 10.23% |
| 2024-10-14 | 10.17 | 10.71 | 0.52 | 5.10% | 10.08 | 10.75 | 188257 | 19669 | 8.03% |
| 2024-10-11 | 10.79 | 10.19 | -0.76 | -6.94% | 9.95 | 11.03 | 209115 | 21712 | 8.92% |
| 2024-10-10 | 11.50 | 10.95 | -0.28 | -2.49% | 10.52 | 11.80 | 286170 | 31721 | 12.21% |
| 2024-10-09 | 12.86 | 11.23 | -2.47 | -18.03% | 11.10 | 13.37 | 427738 | 52809 | 18.26% |
| 2024-10-08 | 13.40 | 13.70 | 2.28 | 19.96% | 12.06 | 13.70 | 501310 | 65159 | 21.40% |
| 2024-09-30 | 10.38 | 11.42 | 1.46 | 14.66% | 10.01 | 11.70 | 459932 | 49756 | 19.63% |
| 2024-09-27 | 9.31 | 9.96 | 0.78 | 8.50% | 9.22 | 10.59 | 359732 | 35184 | 15.35% |
| 2024-09-26 | 9.10 | 9.18 | 0.08 | 0.88% | 8.96 | 9.20 | 216722 | 19725 | 9.25% |
| 2024-09-25 | 8.75 | 9.10 | 0.37 | 4.24% | 8.74 | 9.48 | 287396 | 26116 | 12.27% |
| 2024-09-24 | 8.38 | 8.73 | 0.34 | 4.05% | 8.33 | 8.80 | 186807 | 16064 | 7.97% |
| 2024-09-23 | 8.56 | 8.39 | -0.22 | -2.56% | 8.34 | 8.58 | 114253 | 9644 | 4.88% |
| 2024-09-20 | 8.77 | 8.61 | -0.17 | -1.94% | 8.46 | 8.88 | 165542 | 14305 | 7.07% |
| 2024-09-19 | 8.40 | 8.78 | 0.38 | 4.52% | 8.32 | 9.05 | 212750 | 18718 | 9.08% |
| 2024-09-18 | 8.49 | 8.40 | 0.24 | 2.94% | 8.33 | 8.82 | 168428 | 14441 | 7.19% |
| 2024-09-13 | 8.55 | 8.16 | -0.49 | -5.66% | 8.15 | 8.83 | 153408 | 12925 | 6.55% |
| 2024-09-12 | 8.98 | 8.65 | -0.40 | -4.42% | 8.63 | 9.00 | 184370 | 16253 | 7.87% |
| 2024-09-11 | 8.90 | 9.05 | 0.25 | 2.84% | 8.89 | 9.50 | 272374 | 24988 | 11.62% |
| 2024-09-10 | 8.75 | 8.80 | -0.05 | -0.56% | 8.53 | 8.99 | 161602 | 14105 | 6.90% |
| 2024-09-09 | 8.68 | 8.85 | 0.18 | 2.08% | 8.68 | 9.14 | 184987 | 16470 | 7.89% |
| 2024-09-06 | 8.58 | 8.67 | 0.07 | 0.81% | 8.34 | 8.95 | 195156 | 16897 | 8.33% |
| 2024-09-05 | 8.60 | 8.60 | -0.12 | -1.38% | 8.48 | 8.71 | 127658 | 10969 | 5.45% |
| 2024-09-04 | 8.61 | 8.72 | 0.01 | 0.11% | 8.43 | 9.06 | 176009 | 15380 | 7.51% |
| 2024-09-03 | 8.65 | 8.71 | 0.01 | 0.11% | 8.55 | 8.88 | 145466 | 12674 | 6.21% |
| 2024-09-02 | 8.88 | 8.70 | -0.04 | -0.46% | 8.64 | 9.15 | 223697 | 19893 | 9.55% |
| 2024-08-30 | 8.21 | 8.74 | 0.53 | 6.46% | 8.21 | 9.17 | 243776 | 21282 | 10.40% |
| 2024-08-29 | 8.03 | 8.21 | 0.10 | 1.23% | 8.03 | 8.28 | 76414 | 6264 | 3.26% |
| 2024-08-28 | 8.00 | 8.11 | 0.10 | 1.25% | 7.96 | 8.28 | 80602 | 6546 | 3.44% |
| 2024-08-27 | 8.10 | 8.01 | -0.23 | -2.79% | 7.96 | 8.13 | 86500 | 6939 | 3.69% |
| 2024-08-26 | 8.30 | 8.24 | -0.07 | -0.84% | 8.15 | 8.41 | 81197 | 6719 | 3.47% |
| 2024-08-23 | 8.34 | 8.31 | -0.03 | -0.36% | 8.10 | 8.41 | 74122 | 6134 | 3.16% |
| 2024-08-22 | 8.48 | 8.34 | -0.17 | -2.00% | 8.32 | 8.52 | 78930 | 6627 | 3.37% |
| 2024-08-21 | 8.50 | 8.51 | -0.08 | -0.93% | 8.45 | 8.69 | 74616 | 6386 | 3.19% |
| 2024-08-20 | 8.77 | 8.59 | -0.20 | -2.28% | 8.52 | 8.85 | 94208 | 8137 | 4.02% |
| 2024-08-19 | 8.82 | 8.79 | -0.16 | -1.79% | 8.65 | 8.95 | 108626 | 9564 | 4.64% |
| 2024-08-16 | 9.11 | 8.95 | -0.14 | -1.54% | 8.91 | 9.26 | 156417 | 14252 | 6.68% |
| 2024-08-15 | 9.02 | 9.09 | 0.04 | 0.44% | 8.81 | 9.18 | 136018 | 12327 | 5.81% |