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 | 13.05 | 12.95 | -0.05 | -0.38% | 12.65 | 13.30 | 68517 | 8908 | 4.28% |
| 2024-11-20 | 12.21 | 13.00 | 0.81 | 6.64% | 12.17 | 13.00 | 67991 | 8606 | 4.25% |
| 2024-11-19 | 11.86 | 12.19 | 0.44 | 3.74% | 11.70 | 12.26 | 48569 | 5823 | 3.04% |
| 2024-11-18 | 12.47 | 11.75 | -0.75 | -6.00% | 11.70 | 12.65 | 62823 | 7502 | 3.93% |
| 2024-11-15 | 12.52 | 12.50 | -0.09 | -0.71% | 12.11 | 12.88 | 64823 | 8149 | 4.05% |
| 2024-11-14 | 13.00 | 12.59 | -0.57 | -4.33% | 12.57 | 13.50 | 85616 | 11066 | 5.35% |
| 2024-11-13 | 12.54 | 13.16 | 0.86 | 6.99% | 12.54 | 13.20 | 141437 | 18384 | 8.84% |
| 2024-11-12 | 12.65 | 12.30 | -0.22 | -1.76% | 12.18 | 12.84 | 101180 | 12659 | 6.32% |
| 2024-11-11 | 11.80 | 12.52 | 0.56 | 4.68% | 11.75 | 12.67 | 140451 | 17489 | 8.78% |
| 2024-11-08 | 11.56 | 11.96 | 0.46 | 4.00% | 11.56 | 12.63 | 123490 | 14865 | 7.72% |
| 2024-11-07 | 10.79 | 11.50 | 0.64 | 5.89% | 10.66 | 11.55 | 84484 | 9464 | 5.28% |
| 2024-11-06 | 10.78 | 10.86 | 0.05 | 0.46% | 10.70 | 11.29 | 70902 | 7833 | 4.43% |
| 2024-11-05 | 10.62 | 10.81 | 0.19 | 1.79% | 10.49 | 10.90 | 57614 | 6168 | 3.60% |
| 2024-11-04 | 10.51 | 10.62 | 0.05 | 0.47% | 10.20 | 10.66 | 45949 | 4821 | 2.87% |
| 2024-11-01 | 11.29 | 10.57 | -0.85 | -7.44% | 10.56 | 11.37 | 90406 | 9812 | 5.65% |
| 2024-10-31 | 11.35 | 11.42 | 0.09 | 0.79% | 11.31 | 11.84 | 74287 | 8564 | 4.64% |
| 2024-10-30 | 11.25 | 11.33 | 0.01 | 0.09% | 11.10 | 11.43 | 52933 | 5954 | 3.31% |
| 2024-10-29 | 11.68 | 11.32 | -0.43 | -3.66% | 11.30 | 12.06 | 85666 | 9912 | 5.35% |
| 2024-10-28 | 11.73 | 11.75 | 0.04 | 0.34% | 11.50 | 11.92 | 79966 | 9372 | 5.00% |
| 2024-10-25 | 11.17 | 11.71 | 0.56 | 5.02% | 11.17 | 12.00 | 120682 | 14183 | 7.54% |
| 2024-10-24 | 11.85 | 11.15 | -0.77 | -6.46% | 11.14 | 11.85 | 105612 | 12075 | 6.60% |
| 2024-10-23 | 11.32 | 11.92 | 0.50 | 4.38% | 11.19 | 12.22 | 154794 | 18262 | 9.67% |
| 2024-10-22 | 11.25 | 11.42 | -0.01 | -0.09% | 10.98 | 11.60 | 124718 | 13957 | 7.79% |
| 2024-10-21 | 10.87 | 11.43 | 0.68 | 6.33% | 10.81 | 11.45 | 144119 | 16088 | 9.01% |
| 2024-10-18 | 10.51 | 10.75 | 0.24 | 2.28% | 10.43 | 11.00 | 84009 | 8955 | 5.25% |
| 2024-10-17 | 10.62 | 10.51 | -0.01 | -0.10% | 10.48 | 10.77 | 63055 | 6683 | 3.94% |
| 2024-10-16 | 10.55 | 10.52 | -0.26 | -2.41% | 10.40 | 10.82 | 69706 | 7371 | 4.36% |
| 2024-10-15 | 10.80 | 10.78 | -0.13 | -1.19% | 10.65 | 11.16 | 85952 | 9390 | 5.37% |
| 2024-10-14 | 10.68 | 10.91 | 0.38 | 3.61% | 10.66 | 11.14 | 80065 | 8702 | 5.00% |
| 2024-10-11 | 11.25 | 10.53 | -0.67 | -5.98% | 10.45 | 11.30 | 84864 | 9106 | 5.30% |
| 2024-10-10 | 11.30 | 11.20 | 0.31 | 2.85% | 10.86 | 11.50 | 101524 | 11366 | 6.34% |
| 2024-10-09 | 12.40 | 10.89 | -2.46 | -18.43% | 10.79 | 12.90 | 188634 | 22344 | 11.79% |
| 2024-10-08 | 13.40 | 13.35 | 1.87 | 16.29% | 11.76 | 13.40 | 280810 | 35790 | 17.55% |
| 2024-09-30 | 10.00 | 11.48 | 1.65 | 16.79% | 10.00 | 11.75 | 278759 | 30246 | 17.42% |
| 2024-09-27 | 9.39 | 9.83 | 0.65 | 7.08% | 9.05 | 10.13 | 217266 | 21095 | 13.58% |
| 2024-09-26 | 8.84 | 9.18 | 0.20 | 2.23% | 8.72 | 9.25 | 164672 | 14775 | 10.29% |
| 2024-09-25 | 8.82 | 8.98 | 0.30 | 3.46% | 8.67 | 9.49 | 223289 | 19957 | 13.95% |
| 2024-09-24 | 8.40 | 8.68 | 0.26 | 3.09% | 8.21 | 8.70 | 137487 | 11741 | 8.59% |
| 2024-09-23 | 8.52 | 8.42 | -0.16 | -1.86% | 8.37 | 8.74 | 87729 | 7469 | 5.48% |
| 2024-09-20 | 8.54 | 8.58 | 0.02 | 0.23% | 8.39 | 8.82 | 112956 | 9664 | 7.06% |
| 2024-09-19 | 8.24 | 8.56 | 0.23 | 2.76% | 8.10 | 8.64 | 138540 | 11779 | 8.66% |
| 2024-09-18 | 8.09 | 8.33 | 0.32 | 4.00% | 7.66 | 8.36 | 111216 | 8956 | 6.95% |
| 2024-09-13 | 8.44 | 8.01 | -0.45 | -5.32% | 8.01 | 8.45 | 96884 | 7948 | 6.05% |
| 2024-09-12 | 8.11 | 8.46 | 0.29 | 3.55% | 8.02 | 8.76 | 153222 | 12985 | 9.58% |
| 2024-09-11 | 8.10 | 8.17 | -0.12 | -1.45% | 7.99 | 8.44 | 91946 | 7587 | 5.75% |
| 2024-09-10 | 8.30 | 8.29 | 0.03 | 0.36% | 8.20 | 8.80 | 120856 | 10225 | 7.55% |
| 2024-09-09 | 8.10 | 8.26 | -0.10 | -1.20% | 8.10 | 8.42 | 66973 | 5530 | 4.19% |
| 2024-09-06 | 8.58 | 8.36 | -0.41 | -4.68% | 8.27 | 8.70 | 140808 | 11800 | 8.80% |
| 2024-09-05 | 8.58 | 8.77 | -0.11 | -1.24% | 8.50 | 9.22 | 229623 | 20182 | 14.35% |
| 2024-09-04 | 8.15 | 8.88 | 0.51 | 6.09% | 8.08 | 8.98 | 274250 | 23771 | 17.14% |
| 2024-09-03 | 8.42 | 8.37 | 0.09 | 1.09% | 8.15 | 8.66 | 137921 | 11522 | 8.62% |
| 2024-09-02 | 8.48 | 8.28 | -0.32 | -3.72% | 8.24 | 8.75 | 155300 | 13033 | 9.71% |
| 2024-08-30 | 8.50 | 8.60 | 0.01 | 0.12% | 8.32 | 9.25 | 288446 | 24988 | 18.03% |
| 2024-08-29 | 8.16 | 8.59 | 0.34 | 4.12% | 8.08 | 9.47 | 338252 | 29161 | 21.14% |
| 2024-08-28 | 7.95 | 8.25 | 0.17 | 2.10% | 7.85 | 8.36 | 207803 | 16864 | 12.99% |
| 2024-08-27 | 8.05 | 8.08 | -0.28 | -3.35% | 7.91 | 8.55 | 263270 | 21491 | 16.45% |
| 2024-08-26 | 6.94 | 8.36 | 1.39 | 19.94% | 6.94 | 8.36 | 200794 | 16364 | 12.55% |
| 2024-08-23 | 7.16 | 6.97 | -0.39 | -5.30% | 6.92 | 7.30 | 97778 | 6867 | 6.11% |
| 2024-08-22 | 7.67 | 7.36 | -0.17 | -2.26% | 7.31 | 7.74 | 94403 | 7052 | 5.90% |
| 2024-08-21 | 7.89 | 7.53 | -0.28 | -3.59% | 7.43 | 8.10 | 136282 | 10497 | 8.52% |
| 2024-08-20 | 7.88 | 7.81 | 0.09 | 1.17% | 7.81 | 8.46 | 164528 | 13330 | 10.28% |
| 2024-08-19 | 8.00 | 7.72 | -0.48 | -5.85% | 7.62 | 8.14 | 142316 | 11203 | 8.89% |
| 2024-08-16 | 8.01 | 8.20 | 0.14 | 1.74% | 7.84 | 8.35 | 190065 | 15410 | 11.88% |
| 2024-08-15 | 7.89 | 8.06 | -0.06 | -0.74% | 7.68 | 8.50 | 192561 | 15488 | 12.03% |