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 | 12.15 | 12.13 | -0.04 | -0.33% | 11.95 | 12.24 | 55260 | 6702 | 2.92% |
| 2024-11-20 | 11.99 | 12.17 | 0.11 | 0.91% | 11.96 | 12.17 | 67104 | 8116 | 3.55% |
| 2024-11-19 | 11.60 | 12.06 | 0.53 | 4.60% | 11.60 | 12.06 | 69325 | 8188 | 3.67% |
| 2024-11-18 | 11.80 | 11.53 | -0.23 | -1.96% | 11.30 | 11.93 | 72326 | 8356 | 3.83% |
| 2024-11-15 | 12.08 | 11.76 | -0.34 | -2.81% | 11.74 | 12.24 | 75274 | 9049 | 3.98% |
| 2024-11-14 | 12.58 | 12.10 | -0.54 | -4.27% | 12.06 | 12.65 | 81766 | 10057 | 4.33% |
| 2024-11-13 | 12.70 | 12.64 | -0.16 | -1.25% | 12.20 | 12.86 | 127788 | 15971 | 6.76% |
| 2024-11-12 | 12.68 | 12.80 | 0.22 | 1.75% | 12.38 | 12.96 | 170144 | 21600 | 9.00% |
| 2024-11-11 | 12.27 | 12.58 | 0.36 | 2.95% | 12.01 | 12.63 | 123622 | 15376 | 6.54% |
| 2024-11-08 | 12.25 | 12.22 | -0.02 | -0.16% | 12.07 | 12.48 | 128238 | 15746 | 6.79% |
| 2024-11-07 | 11.94 | 12.24 | 0.30 | 2.51% | 11.93 | 12.26 | 125754 | 15263 | 6.66% |
| 2024-11-06 | 12.00 | 11.94 | -0.01 | -0.08% | 11.86 | 12.30 | 152048 | 18340 | 8.05% |
| 2024-11-05 | 11.60 | 11.95 | 0.33 | 2.84% | 11.51 | 11.96 | 99483 | 11753 | 5.26% |
| 2024-11-04 | 11.34 | 11.62 | 0.44 | 3.94% | 11.09 | 11.72 | 78998 | 9115 | 4.18% |
| 2024-11-01 | 11.79 | 11.18 | -0.70 | -5.89% | 11.14 | 11.88 | 110909 | 12638 | 5.87% |
| 2024-10-31 | 11.70 | 11.88 | 0.17 | 1.45% | 11.52 | 11.94 | 97886 | 11518 | 5.18% |
| 2024-10-30 | 11.62 | 11.71 | 0.03 | 0.26% | 11.57 | 11.91 | 84269 | 9870 | 4.46% |
| 2024-10-29 | 12.03 | 11.68 | -0.37 | -3.07% | 11.66 | 12.10 | 101406 | 11985 | 5.37% |
| 2024-10-28 | 11.88 | 12.05 | 0.21 | 1.77% | 11.75 | 12.05 | 102102 | 12201 | 5.40% |
| 2024-10-25 | 11.77 | 11.84 | 0.14 | 1.20% | 11.77 | 12.03 | 90434 | 10745 | 4.79% |
| 2024-10-24 | 11.72 | 11.70 | -0.13 | -1.10% | 11.65 | 12.00 | 85387 | 10075 | 4.52% |
| 2024-10-23 | 11.99 | 11.83 | -0.25 | -2.07% | 11.74 | 12.10 | 131983 | 15731 | 6.98% |
| 2024-10-22 | 11.97 | 12.08 | 0.11 | 0.92% | 11.77 | 12.19 | 151780 | 18169 | 8.03% |
| 2024-10-21 | 11.87 | 11.97 | 0.25 | 2.13% | 11.62 | 12.11 | 173526 | 20621 | 9.18% |
| 2024-10-18 | 11.26 | 11.72 | 0.44 | 3.90% | 11.22 | 11.97 | 174421 | 20297 | 9.23% |
| 2024-10-17 | 11.50 | 11.28 | -0.16 | -1.40% | 11.25 | 11.67 | 126255 | 14426 | 6.68% |
| 2024-10-16 | 11.10 | 11.44 | 0.00 | 0.00% | 11.10 | 11.87 | 158598 | 18266 | 8.39% |
| 2024-10-15 | 11.60 | 11.44 | -0.55 | -4.59% | 11.44 | 11.94 | 221913 | 25884 | 11.74% |
| 2024-10-14 | 11.32 | 11.99 | 0.10 | 0.84% | 10.98 | 11.99 | 289089 | 33031 | 15.30% |
| 2024-10-11 | 12.75 | 11.89 | -1.85 | -13.46% | 11.61 | 12.90 | 437575 | 53046 | 23.16% |
| 2024-10-10 | 11.65 | 13.74 | 2.29 | 20.00% | 11.45 | 13.74 | 528081 | 70473 | 27.95% |
| 2024-10-09 | 12.40 | 11.45 | -1.52 | -11.72% | 11.45 | 12.67 | 173112 | 20930 | 9.16% |
| 2024-10-08 | 13.81 | 12.97 | 1.38 | 11.91% | 11.87 | 13.81 | 246273 | 31464 | 13.03% |
| 2024-09-30 | 10.53 | 11.59 | 1.42 | 13.96% | 10.20 | 11.85 | 226829 | 24903 | 12.00% |
| 2024-09-27 | 9.84 | 10.17 | 0.48 | 4.95% | 9.71 | 10.27 | 119100 | 11900 | 6.30% |
| 2024-09-26 | 9.42 | 9.69 | 0.27 | 2.87% | 9.37 | 9.69 | 73829 | 7095 | 3.91% |
| 2024-09-25 | 9.36 | 9.42 | 0.12 | 1.29% | 9.36 | 9.63 | 78456 | 7451 | 4.15% |
| 2024-09-24 | 9.11 | 9.30 | 0.21 | 2.31% | 8.95 | 9.31 | 64293 | 5894 | 3.40% |
| 2024-09-23 | 8.97 | 9.09 | 0.12 | 1.34% | 8.89 | 9.26 | 39331 | 3575 | 2.08% |
| 2024-09-20 | 9.05 | 8.97 | -0.09 | -0.99% | 8.92 | 9.10 | 22635 | 2036 | 1.20% |
| 2024-09-19 | 8.90 | 9.06 | 0.20 | 2.26% | 8.84 | 9.14 | 33696 | 3041 | 1.78% |
| 2024-09-18 | 8.93 | 8.86 | -0.10 | -1.12% | 8.66 | 8.96 | 40565 | 3565 | 2.15% |
| 2024-09-13 | 9.15 | 8.96 | -0.19 | -2.08% | 8.95 | 9.17 | 37681 | 3403 | 1.99% |
| 2024-09-12 | 9.29 | 9.15 | -0.14 | -1.51% | 9.12 | 9.41 | 34716 | 3221 | 1.84% |
| 2024-09-11 | 9.30 | 9.29 | -0.08 | -0.85% | 9.24 | 9.39 | 22030 | 2049 | 1.17% |
| 2024-09-10 | 9.20 | 9.37 | 0.14 | 1.52% | 9.10 | 9.42 | 34637 | 3205 | 1.83% |
| 2024-09-09 | 9.18 | 9.23 | -0.09 | -0.97% | 9.08 | 9.36 | 36488 | 3362 | 1.93% |
| 2024-09-06 | 9.46 | 9.32 | -0.16 | -1.69% | 9.27 | 9.57 | 58158 | 5487 | 3.08% |
| 2024-09-05 | 9.25 | 9.48 | 0.14 | 1.50% | 9.25 | 9.50 | 43092 | 4055 | 2.28% |
| 2024-09-04 | 9.22 | 9.34 | 0.00 | 0.00% | 9.21 | 9.44 | 35009 | 3261 | 1.85% |
| 2024-09-03 | 9.18 | 9.34 | 0.13 | 1.41% | 9.13 | 9.39 | 31631 | 2940 | 1.67% |
| 2024-09-02 | 9.43 | 9.21 | -0.26 | -2.75% | 9.20 | 9.52 | 43459 | 4067 | 2.30% |
| 2024-08-30 | 9.30 | 9.47 | 0.17 | 1.83% | 9.26 | 9.64 | 66518 | 6308 | 3.52% |
| 2024-08-29 | 9.11 | 9.30 | 0.15 | 1.64% | 9.06 | 9.35 | 36712 | 3393 | 1.94% |
| 2024-08-28 | 9.00 | 9.15 | 0.15 | 1.67% | 9.00 | 9.21 | 34482 | 3145 | 1.82% |
| 2024-08-27 | 9.20 | 9.00 | -0.29 | -3.12% | 8.99 | 9.26 | 42581 | 3870 | 2.29% |
| 2024-08-26 | 9.17 | 9.29 | 0.12 | 1.31% | 9.16 | 9.34 | 49852 | 4623 | 2.68% |
| 2024-08-23 | 9.30 | 9.17 | -0.19 | -2.03% | 9.05 | 9.35 | 66451 | 6099 | 3.57% |
| 2024-08-22 | 9.34 | 9.36 | 0.05 | 0.54% | 9.14 | 9.48 | 67366 | 6299 | 3.62% |
| 2024-08-21 | 9.30 | 9.31 | -0.02 | -0.21% | 9.26 | 9.45 | 30366 | 2838 | 1.63% |
| 2024-08-20 | 9.48 | 9.33 | -0.16 | -1.69% | 9.25 | 9.51 | 38161 | 3563 | 2.05% |
| 2024-08-19 | 9.52 | 9.49 | -0.11 | -1.15% | 9.45 | 9.70 | 45979 | 4389 | 2.47% |
| 2024-08-16 | 9.68 | 9.60 | -0.08 | -0.83% | 9.56 | 9.84 | 52727 | 5106 | 2.84% |
| 2024-08-15 | 9.54 | 9.68 | 0.06 | 0.62% | 9.45 | 9.75 | 46527 | 4485 | 2.50% |
| 2024-08-14 | 9.60 | 9.62 | 0.04 | 0.42% | 9.50 | 9.67 | 42986 | 4121 | 2.31% |
| 2024-08-13 | 9.30 | 9.58 | 0.25 | 2.68% | 9.30 | 9.58 | 42144 | 3987 | 2.27% |