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 | 12.28 | 12.33 | -0.01 | -0.08% | 12.07 | 12.46 | 78725 | 9693 | 5.01% |
| 2024-11-20 | 12.15 | 12.34 | 0.22 | 1.82% | 11.92 | 12.45 | 75472 | 9275 | 4.80% |
| 2024-11-19 | 11.56 | 12.12 | 0.65 | 5.67% | 11.52 | 12.12 | 83718 | 9891 | 5.33% |
| 2024-11-18 | 12.32 | 11.47 | -0.78 | -6.37% | 11.30 | 12.42 | 122535 | 14355 | 7.80% |
| 2024-11-15 | 12.30 | 12.25 | -0.04 | -0.33% | 12.23 | 13.11 | 133377 | 16854 | 8.49% |
| 2024-11-14 | 12.68 | 12.29 | -0.40 | -3.15% | 12.27 | 13.07 | 75932 | 9557 | 4.83% |
| 2024-11-13 | 12.67 | 12.69 | 0.00 | 0.00% | 12.31 | 12.80 | 85695 | 10763 | 5.45% |
| 2024-11-12 | 12.88 | 12.69 | -0.34 | -2.61% | 12.48 | 13.32 | 169359 | 21798 | 10.78% |
| 2024-11-11 | 12.31 | 13.03 | 0.43 | 3.41% | 12.31 | 13.45 | 221141 | 28660 | 14.07% |
| 2024-11-08 | 12.20 | 12.60 | 0.48 | 3.96% | 12.03 | 13.00 | 269804 | 33937 | 17.17% |
| 2024-11-07 | 11.35 | 12.12 | 0.75 | 6.60% | 11.11 | 12.12 | 170789 | 20141 | 10.87% |
| 2024-11-06 | 11.47 | 11.37 | -0.09 | -0.79% | 11.26 | 11.60 | 81390 | 9297 | 5.18% |
| 2024-11-05 | 11.05 | 11.46 | 0.41 | 3.71% | 11.03 | 11.49 | 77822 | 8827 | 4.95% |
| 2024-11-04 | 10.70 | 11.05 | 0.39 | 3.66% | 10.70 | 11.10 | 61638 | 6764 | 3.92% |
| 2024-11-01 | 11.48 | 10.66 | -0.91 | -7.87% | 10.64 | 11.56 | 108370 | 11880 | 6.90% |
| 2024-10-31 | 11.39 | 11.57 | 0.18 | 1.58% | 11.31 | 11.75 | 98166 | 11373 | 6.25% |
| 2024-10-30 | 11.34 | 11.39 | -0.01 | -0.09% | 11.16 | 11.53 | 78992 | 8966 | 5.03% |
| 2024-10-29 | 11.79 | 11.40 | -0.38 | -3.23% | 11.39 | 11.79 | 106723 | 12366 | 6.79% |
| 2024-10-28 | 11.55 | 11.78 | 0.09 | 0.77% | 11.49 | 11.78 | 126343 | 14685 | 8.04% |
| 2024-10-25 | 11.81 | 11.69 | -0.08 | -0.68% | 11.52 | 11.94 | 163725 | 19231 | 10.42% |
| 2024-10-24 | 11.29 | 11.77 | 0.37 | 3.25% | 11.17 | 11.77 | 111602 | 12849 | 7.10% |
| 2024-10-23 | 11.67 | 11.40 | -0.35 | -2.98% | 11.36 | 11.75 | 90902 | 10502 | 5.78% |
| 2024-10-22 | 11.52 | 11.75 | 0.19 | 1.64% | 11.40 | 11.79 | 124234 | 14402 | 7.90% |
| 2024-10-21 | 11.38 | 11.56 | 0.32 | 2.85% | 11.32 | 11.82 | 125908 | 14571 | 8.01% |
| 2024-10-18 | 10.85 | 11.24 | 0.41 | 3.79% | 10.82 | 11.52 | 119902 | 13420 | 7.63% |
| 2024-10-17 | 10.89 | 10.83 | 0.01 | 0.09% | 10.81 | 11.14 | 77205 | 8482 | 4.91% |
| 2024-10-16 | 10.89 | 10.82 | -0.07 | -0.64% | 10.72 | 11.04 | 73575 | 8001 | 4.68% |
| 2024-10-15 | 10.99 | 10.89 | -0.16 | -1.45% | 10.86 | 11.26 | 81968 | 9073 | 5.22% |
| 2024-10-14 | 10.55 | 11.05 | 0.54 | 5.14% | 10.44 | 11.06 | 91343 | 9843 | 5.81% |
| 2024-10-11 | 11.05 | 10.51 | -0.62 | -5.57% | 10.30 | 11.09 | 102519 | 10903 | 6.52% |
| 2024-10-10 | 11.28 | 11.13 | -0.02 | -0.18% | 10.99 | 11.66 | 107382 | 12098 | 6.83% |
| 2024-10-09 | 12.08 | 11.15 | -1.53 | -12.07% | 11.13 | 12.36 | 183426 | 21564 | 11.67% |
| 2024-10-08 | 13.11 | 12.68 | 1.60 | 14.44% | 11.58 | 13.20 | 282556 | 35069 | 17.98% |
| 2024-09-30 | 10.16 | 11.08 | 1.31 | 13.41% | 9.90 | 11.35 | 228012 | 24242 | 14.51% |
| 2024-09-27 | 9.43 | 9.77 | 0.43 | 4.60% | 9.41 | 9.95 | 113040 | 10930 | 7.19% |
| 2024-09-26 | 9.13 | 9.34 | 0.20 | 2.19% | 9.11 | 9.34 | 61388 | 5675 | 3.91% |
| 2024-09-25 | 9.08 | 9.14 | 0.10 | 1.11% | 9.05 | 9.35 | 68877 | 6339 | 4.38% |
| 2024-09-24 | 8.85 | 9.04 | 0.22 | 2.49% | 8.71 | 9.04 | 70258 | 6253 | 4.47% |
| 2024-09-23 | 8.70 | 8.82 | -0.16 | -1.78% | 8.58 | 8.92 | 72647 | 6381 | 4.62% |
| 2024-09-20 | 8.76 | 8.98 | 0.22 | 2.51% | 8.66 | 9.09 | 87511 | 7755 | 5.57% |
| 2024-09-19 | 8.67 | 8.76 | 0.26 | 3.06% | 8.56 | 8.87 | 49036 | 4283 | 3.12% |
| 2024-09-18 | 8.80 | 8.52 | -0.22 | -2.52% | 8.35 | 8.81 | 43990 | 3750 | 2.80% |
| 2024-09-13 | 9.00 | 8.74 | -0.18 | -2.02% | 8.74 | 9.00 | 38795 | 3420 | 2.47% |
| 2024-09-12 | 9.07 | 8.92 | -0.14 | -1.55% | 8.91 | 9.18 | 37262 | 3368 | 2.37% |
| 2024-09-11 | 9.13 | 9.06 | -0.12 | -1.31% | 9.05 | 9.20 | 30800 | 2805 | 1.96% |
| 2024-09-10 | 9.00 | 9.18 | 0.16 | 1.77% | 8.87 | 9.19 | 47556 | 4287 | 3.03% |
| 2024-09-09 | 9.04 | 9.02 | -0.07 | -0.77% | 8.90 | 9.17 | 43197 | 3906 | 2.75% |
| 2024-09-06 | 9.50 | 9.09 | -0.43 | -4.52% | 9.08 | 9.51 | 73819 | 6806 | 4.70% |
| 2024-09-05 | 9.45 | 9.52 | 0.08 | 0.85% | 9.30 | 9.53 | 56352 | 5316 | 3.59% |
| 2024-09-04 | 9.60 | 9.44 | -0.21 | -2.18% | 9.36 | 9.64 | 58293 | 5524 | 3.71% |
| 2024-09-03 | 9.51 | 9.65 | 0.12 | 1.26% | 9.50 | 9.72 | 61793 | 5941 | 3.93% |
| 2024-09-02 | 9.64 | 9.53 | -0.19 | -1.95% | 9.50 | 9.86 | 80552 | 7788 | 5.13% |
| 2024-08-30 | 9.44 | 9.72 | 0.28 | 2.97% | 9.38 | 9.83 | 117752 | 11432 | 7.49% |
| 2024-08-29 | 9.24 | 9.44 | 0.20 | 2.16% | 9.14 | 9.52 | 89826 | 8412 | 5.72% |
| 2024-08-28 | 9.01 | 9.24 | 0.06 | 0.65% | 8.84 | 9.44 | 103266 | 9433 | 6.57% |
| 2024-08-27 | 9.65 | 9.18 | -0.70 | -7.09% | 9.11 | 9.67 | 158680 | 14825 | 10.44% |
| 2024-08-26 | 9.16 | 9.88 | 0.64 | 6.93% | 9.16 | 10.50 | 194458 | 19012 | 12.80% |
| 2024-08-23 | 9.20 | 9.24 | 0.06 | 0.65% | 9.01 | 9.36 | 56729 | 5215 | 3.73% |
| 2024-08-22 | 9.47 | 9.18 | -0.24 | -2.55% | 9.17 | 9.66 | 58638 | 5504 | 3.86% |
| 2024-08-21 | 9.22 | 9.42 | 0.11 | 1.18% | 9.13 | 9.57 | 48830 | 4609 | 3.21% |
| 2024-08-20 | 9.43 | 9.31 | -0.15 | -1.59% | 9.24 | 9.49 | 44294 | 4142 | 2.91% |
| 2024-08-19 | 9.67 | 9.46 | -0.23 | -2.37% | 9.43 | 9.72 | 73626 | 7026 | 4.85% |
| 2024-08-16 | 9.44 | 9.69 | 0.25 | 2.65% | 9.38 | 9.84 | 84513 | 8184 | 5.56% |
| 2024-08-15 | 9.29 | 9.44 | 0.17 | 1.83% | 9.15 | 9.48 | 43756 | 4098 | 2.88% |
| 2024-08-14 | 9.14 | 9.27 | 0.10 | 1.09% | 9.12 | 9.33 | 40445 | 3746 | 2.66% |
| 2024-08-13 | 9.05 | 9.17 | 0.20 | 2.23% | 8.95 | 9.19 | 31091 | 2824 | 2.05% |