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 | 12.01 | 11.35 | -0.88 | -7.20% | 11.34 | 12.08 | 339479 | 39910 | 6.81% |
| 2024-11-21 | 11.80 | 12.23 | 0.48 | 4.09% | 11.60 | 12.38 | 416151 | 50362 | 8.35% |
| 2024-11-20 | 11.59 | 11.75 | 0.16 | 1.38% | 11.48 | 11.79 | 153088 | 17877 | 3.07% |
| 2024-11-19 | 11.16 | 11.59 | 0.58 | 5.27% | 11.12 | 11.61 | 169188 | 19186 | 3.39% |
| 2024-11-18 | 11.58 | 11.01 | -0.55 | -4.76% | 10.92 | 11.75 | 204240 | 22825 | 4.10% |
| 2024-11-15 | 11.81 | 11.56 | -0.33 | -2.78% | 11.54 | 12.12 | 202136 | 23989 | 4.05% |
| 2024-11-14 | 12.23 | 11.89 | -0.43 | -3.49% | 11.86 | 12.29 | 157895 | 19055 | 3.17% |
| 2024-11-13 | 12.10 | 12.32 | 0.11 | 0.90% | 11.91 | 12.34 | 212472 | 25802 | 4.26% |
| 2024-11-12 | 12.60 | 12.21 | -0.33 | -2.63% | 12.10 | 12.60 | 329928 | 40718 | 6.62% |
| 2024-11-11 | 12.16 | 12.54 | 0.39 | 3.21% | 12.16 | 12.58 | 392995 | 48902 | 7.88% |
| 2024-11-08 | 12.27 | 12.15 | 0.06 | 0.50% | 12.09 | 12.43 | 317947 | 38918 | 6.38% |
| 2024-11-07 | 11.80 | 12.09 | 0.23 | 1.94% | 11.68 | 12.09 | 250158 | 29856 | 5.02% |
| 2024-11-06 | 11.90 | 11.86 | 0.02 | 0.17% | 11.71 | 12.10 | 259736 | 31008 | 5.21% |
| 2024-11-05 | 11.46 | 11.84 | 0.38 | 3.32% | 11.46 | 11.90 | 198004 | 23280 | 3.97% |
| 2024-11-04 | 11.13 | 11.46 | 0.26 | 2.32% | 11.12 | 11.52 | 141210 | 16102 | 2.83% |
| 2024-11-01 | 11.91 | 11.20 | -0.83 | -6.90% | 11.18 | 11.97 | 343740 | 39441 | 6.89% |
| 2024-10-31 | 11.91 | 12.03 | 0.03 | 0.25% | 11.81 | 12.14 | 295320 | 35503 | 5.92% |
| 2024-10-30 | 11.99 | 12.00 | -0.10 | -0.83% | 11.82 | 12.23 | 303916 | 36484 | 6.10% |
| 2024-10-29 | 12.35 | 12.10 | -0.26 | -2.10% | 12.08 | 12.60 | 432253 | 53334 | 8.67% |
| 2024-10-28 | 12.27 | 12.36 | 0.09 | 0.73% | 12.19 | 12.55 | 336931 | 41599 | 6.76% |
| 2024-10-25 | 11.96 | 12.27 | 0.43 | 3.63% | 11.89 | 12.44 | 359258 | 43721 | 7.21% |
| 2024-10-24 | 11.96 | 11.84 | -0.26 | -2.15% | 11.77 | 12.07 | 251255 | 29825 | 5.04% |
| 2024-10-23 | 11.93 | 12.10 | 0.07 | 0.58% | 11.82 | 12.40 | 402277 | 48900 | 8.07% |
| 2024-10-22 | 12.05 | 12.03 | -0.11 | -0.91% | 11.96 | 12.85 | 589113 | 72601 | 11.82% |
| 2024-10-21 | 11.78 | 12.14 | 0.61 | 5.29% | 11.58 | 12.40 | 569812 | 68527 | 11.43% |
| 2024-10-18 | 10.96 | 11.53 | 0.60 | 5.49% | 10.83 | 11.84 | 490704 | 55846 | 9.84% |
| 2024-10-17 | 10.97 | 10.93 | 0.00 | 0.00% | 10.91 | 11.24 | 266006 | 29447 | 5.34% |
| 2024-10-16 | 10.82 | 10.93 | -0.03 | -0.27% | 10.80 | 11.25 | 283217 | 31177 | 5.68% |
| 2024-10-15 | 11.04 | 10.96 | -0.25 | -2.23% | 10.92 | 11.51 | 413379 | 46427 | 8.29% |
| 2024-10-14 | 10.82 | 11.21 | 0.22 | 2.00% | 10.61 | 11.27 | 488602 | 53514 | 9.80% |
| 2024-10-11 | 11.60 | 10.99 | -1.77 | -13.87% | 10.70 | 11.88 | 654062 | 72954 | 13.12% |
| 2024-10-10 | 12.55 | 12.76 | 0.44 | 3.57% | 11.71 | 13.02 | 726584 | 91171 | 14.57% |
| 2024-10-09 | 12.50 | 12.32 | 0.10 | 0.82% | 11.81 | 13.75 | 1091429 | 140830 | 21.89% |
| 2024-10-08 | 12.22 | 12.22 | 2.04 | 20.04% | 11.40 | 12.22 | 688825 | 83082 | 13.82% |
| 2024-09-30 | 9.38 | 10.18 | 1.26 | 14.13% | 9.10 | 10.39 | 500313 | 48793 | 10.04% |
| 2024-09-27 | 8.62 | 8.92 | 0.49 | 5.81% | 8.51 | 9.01 | 223852 | 19585 | 4.49% |
| 2024-09-26 | 8.20 | 8.43 | 0.19 | 2.31% | 8.18 | 8.43 | 123618 | 10289 | 2.48% |
| 2024-09-25 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.45 | 160016 | 13331 | 3.21% |
| 2024-09-24 | 7.92 | 8.19 | 0.28 | 3.54% | 7.89 | 8.20 | 110691 | 8946 | 2.22% |
| 2024-09-23 | 7.81 | 7.91 | 0.10 | 1.28% | 7.75 | 7.94 | 68873 | 5429 | 1.38% |
| 2024-09-20 | 7.90 | 7.81 | -0.10 | -1.26% | 7.78 | 7.95 | 54915 | 4309 | 1.10% |
| 2024-09-19 | 7.80 | 7.91 | 0.16 | 2.06% | 7.77 | 7.95 | 62982 | 4958 | 1.26% |
| 2024-09-18 | 7.90 | 7.75 | -0.12 | -1.52% | 7.63 | 7.93 | 68380 | 5296 | 1.37% |
| 2024-09-13 | 8.02 | 7.87 | -0.15 | -1.87% | 7.85 | 8.07 | 67938 | 5389 | 1.36% |
| 2024-09-12 | 8.04 | 8.02 | -0.03 | -0.37% | 8.01 | 8.13 | 50550 | 4078 | 1.01% |
| 2024-09-11 | 8.12 | 8.05 | -0.14 | -1.71% | 8.02 | 8.15 | 63226 | 5103 | 1.27% |
| 2024-09-10 | 8.15 | 8.19 | 0.03 | 0.37% | 7.98 | 8.23 | 88958 | 7193 | 1.78% |
| 2024-09-09 | 8.12 | 8.16 | -0.02 | -0.24% | 8.09 | 8.22 | 59395 | 4840 | 1.19% |
| 2024-09-06 | 8.38 | 8.18 | -0.20 | -2.39% | 8.15 | 8.40 | 81910 | 6746 | 1.64% |
| 2024-09-05 | 8.32 | 8.38 | 0.06 | 0.72% | 8.31 | 8.44 | 60681 | 5076 | 1.22% |
| 2024-09-04 | 8.32 | 8.32 | -0.09 | -1.07% | 8.28 | 8.41 | 68521 | 5711 | 1.37% |
| 2024-09-03 | 8.39 | 8.41 | 0.03 | 0.36% | 8.33 | 8.53 | 72299 | 6090 | 1.45% |
| 2024-09-02 | 8.58 | 8.38 | -0.20 | -2.33% | 8.36 | 8.64 | 98054 | 8331 | 1.97% |
| 2024-08-30 | 8.43 | 8.58 | 0.14 | 1.66% | 8.43 | 8.70 | 120361 | 10356 | 2.42% |
| 2024-08-29 | 8.22 | 8.44 | 0.19 | 2.30% | 8.18 | 8.48 | 96208 | 8076 | 1.93% |
| 2024-08-28 | 8.20 | 8.25 | 0.04 | 0.49% | 8.10 | 8.31 | 83784 | 6883 | 1.68% |
| 2024-08-27 | 8.46 | 8.21 | -0.26 | -3.07% | 8.18 | 8.46 | 83776 | 6927 | 1.68% |
| 2024-08-26 | 8.39 | 8.47 | 0.09 | 1.07% | 8.34 | 8.49 | 69997 | 5907 | 1.40% |
| 2024-08-23 | 8.31 | 8.38 | 0.07 | 0.84% | 8.22 | 8.45 | 84433 | 7040 | 1.69% |
| 2024-08-22 | 8.47 | 8.31 | -0.21 | -2.46% | 8.30 | 8.50 | 109517 | 9183 | 2.20% |
| 2024-08-21 | 8.55 | 8.52 | -0.12 | -1.39% | 8.50 | 8.74 | 102260 | 8796 | 2.05% |
| 2024-08-20 | 8.75 | 8.64 | -0.12 | -1.37% | 8.58 | 8.88 | 140249 | 12195 | 2.81% |
| 2024-08-19 | 8.98 | 8.76 | -0.25 | -2.77% | 8.75 | 8.98 | 146926 | 12988 | 2.95% |
| 2024-08-16 | 9.00 | 9.01 | -0.08 | -0.88% | 8.97 | 9.20 | 229436 | 20857 | 4.61% |
| 2024-08-15 | 8.70 | 9.09 | 0.35 | 4.00% | 8.63 | 9.15 | 279005 | 25141 | 5.60% |