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 | 12.00 | 11.90 | -0.21 | -1.73% | 11.75 | 12.20 | 146267 | 17485 | 2.86% |
| 2024-11-20 | 11.70 | 12.11 | 0.31 | 2.63% | 11.66 | 12.19 | 208520 | 24814 | 4.07% |
| 2024-11-19 | 11.50 | 11.80 | -0.12 | -1.01% | 11.36 | 11.81 | 224314 | 25907 | 4.38% |
| 2024-11-18 | 11.71 | 11.92 | 0.42 | 3.65% | 11.38 | 12.64 | 327406 | 39675 | 6.39% |
| 2024-11-15 | 11.71 | 11.50 | -0.34 | -2.87% | 11.50 | 12.09 | 141987 | 16756 | 2.77% |
| 2024-11-14 | 12.12 | 11.84 | -0.40 | -3.27% | 11.77 | 12.34 | 174481 | 21016 | 3.41% |
| 2024-11-13 | 11.90 | 12.24 | 0.25 | 2.09% | 11.87 | 12.78 | 262891 | 32455 | 5.13% |
| 2024-11-12 | 12.10 | 11.99 | -0.33 | -2.68% | 11.85 | 12.39 | 177560 | 21551 | 3.47% |
| 2024-11-11 | 12.20 | 12.32 | 0.05 | 0.41% | 12.00 | 12.36 | 205771 | 25055 | 4.02% |
| 2024-11-08 | 12.68 | 12.27 | -0.40 | -3.16% | 12.18 | 12.80 | 296755 | 36871 | 5.79% |
| 2024-11-07 | 12.70 | 12.67 | 0.07 | 0.56% | 12.47 | 12.96 | 384566 | 48800 | 7.51% |
| 2024-11-06 | 12.15 | 12.60 | 0.50 | 4.13% | 12.06 | 12.66 | 382300 | 47262 | 7.46% |
| 2024-11-05 | 11.60 | 12.10 | 0.43 | 3.68% | 11.48 | 12.19 | 280279 | 33549 | 5.47% |
| 2024-11-04 | 11.60 | 11.67 | -0.45 | -3.71% | 11.01 | 11.68 | 299053 | 34278 | 5.84% |
| 2024-11-01 | 11.79 | 12.12 | 0.20 | 1.68% | 11.54 | 13.40 | 502293 | 62340 | 9.81% |
| 2024-10-31 | 12.02 | 11.92 | -0.10 | -0.83% | 11.76 | 12.18 | 274924 | 32856 | 5.37% |
| 2024-10-30 | 11.77 | 12.02 | 0.33 | 2.82% | 11.62 | 12.08 | 258114 | 30681 | 5.04% |
| 2024-10-29 | 11.80 | 11.69 | -0.10 | -0.85% | 11.62 | 12.10 | 218800 | 25857 | 4.27% |
| 2024-10-28 | 11.81 | 11.79 | 0.03 | 0.26% | 11.64 | 11.93 | 167270 | 19677 | 3.27% |
| 2024-10-25 | 11.32 | 11.76 | 0.30 | 2.62% | 11.32 | 11.83 | 163396 | 19069 | 3.19% |
| 2024-10-24 | 11.90 | 11.46 | -0.61 | -5.05% | 11.45 | 11.98 | 206724 | 24068 | 4.04% |
| 2024-10-23 | 12.10 | 12.07 | -0.32 | -2.58% | 11.83 | 12.44 | 294898 | 35711 | 5.76% |
| 2024-10-22 | 11.77 | 12.39 | 0.38 | 3.16% | 11.59 | 12.75 | 405995 | 49103 | 7.93% |
| 2024-10-21 | 11.52 | 12.01 | 0.51 | 4.43% | 11.52 | 12.24 | 370284 | 44184 | 7.23% |
| 2024-10-18 | 11.13 | 11.50 | 0.08 | 0.70% | 10.93 | 11.87 | 346344 | 39249 | 6.76% |
| 2024-10-17 | 11.78 | 11.42 | -0.42 | -3.55% | 11.26 | 12.00 | 342994 | 39704 | 6.70% |
| 2024-10-16 | 11.85 | 11.84 | -0.69 | -5.51% | 11.55 | 12.40 | 404937 | 48201 | 7.90% |
| 2024-10-15 | 12.40 | 12.53 | -1.17 | -8.54% | 11.77 | 13.30 | 620098 | 78855 | 12.10% |
| 2024-10-14 | 12.84 | 13.70 | 0.55 | 4.18% | 12.00 | 13.88 | 742688 | 95352 | 14.50% |
| 2024-10-11 | 11.98 | 13.15 | 1.38 | 11.72% | 11.83 | 14.12 | 921088 | 122728 | 17.98% |
| 2024-10-10 | 9.98 | 11.77 | 1.96 | 19.98% | 9.98 | 11.77 | 353179 | 39112 | 6.89% |
| 2024-10-09 | 10.91 | 9.81 | -1.54 | -13.57% | 9.71 | 10.94 | 263317 | 27163 | 5.14% |
| 2024-10-08 | 12.40 | 11.35 | 0.66 | 6.17% | 10.70 | 12.40 | 438807 | 50175 | 8.57% |
| 2024-09-30 | 9.76 | 10.69 | 1.31 | 13.97% | 9.42 | 10.90 | 351131 | 35566 | 6.85% |
| 2024-09-27 | 8.98 | 9.38 | 0.56 | 6.35% | 8.88 | 9.66 | 196300 | 18182 | 3.83% |
| 2024-09-26 | 8.64 | 8.82 | 0.20 | 2.32% | 8.62 | 8.82 | 102050 | 8919 | 1.99% |
| 2024-09-25 | 8.60 | 8.62 | 0.09 | 1.06% | 8.58 | 8.93 | 122764 | 10695 | 2.40% |
| 2024-09-24 | 8.28 | 8.53 | 0.25 | 3.02% | 8.20 | 8.56 | 103464 | 8718 | 2.02% |
| 2024-09-23 | 8.23 | 8.28 | -0.10 | -1.19% | 8.15 | 8.38 | 59715 | 4929 | 1.17% |
| 2024-09-20 | 8.53 | 8.38 | -0.27 | -3.12% | 8.31 | 8.58 | 104211 | 8762 | 2.03% |
| 2024-09-19 | 8.30 | 8.65 | 0.21 | 2.49% | 8.24 | 8.75 | 145667 | 12501 | 2.84% |
| 2024-09-18 | 8.08 | 8.44 | 0.29 | 3.56% | 7.93 | 8.70 | 92441 | 7542 | 1.80% |
| 2024-09-13 | 7.98 | 8.15 | 0.16 | 2.00% | 7.97 | 8.27 | 80462 | 6546 | 1.57% |
| 2024-09-12 | 7.82 | 7.99 | 0.16 | 2.04% | 7.82 | 8.36 | 102861 | 8376 | 2.01% |
| 2024-09-11 | 7.87 | 7.83 | -0.07 | -0.89% | 7.82 | 7.96 | 28174 | 2215 | 0.55% |
| 2024-09-10 | 7.94 | 7.90 | -0.09 | -1.13% | 7.82 | 8.07 | 41812 | 3306 | 0.82% |
| 2024-09-09 | 7.62 | 7.99 | 0.32 | 4.17% | 7.59 | 8.00 | 67450 | 5314 | 1.32% |
| 2024-09-06 | 7.78 | 7.67 | -0.25 | -3.16% | 7.65 | 7.88 | 49473 | 3837 | 2.43% |
| 2024-09-05 | 7.82 | 7.92 | 0.05 | 0.64% | 7.82 | 7.96 | 26369 | 2084 | 1.30% |
| 2024-09-04 | 7.85 | 7.87 | -0.16 | -1.99% | 7.85 | 8.17 | 32940 | 2621 | 1.62% |
| 2024-09-03 | 8.00 | 8.03 | 0.10 | 1.26% | 7.93 | 8.04 | 25589 | 2044 | 1.26% |
| 2024-09-02 | 8.15 | 7.93 | -0.12 | -1.49% | 7.93 | 8.16 | 37019 | 2973 | 1.82% |
| 2024-08-30 | 8.07 | 8.05 | 0.14 | 1.77% | 7.92 | 8.30 | 57358 | 4641 | 2.82% |
| 2024-08-29 | 7.85 | 7.91 | 0.01 | 0.13% | 7.79 | 7.97 | 24010 | 1897 | 1.18% |
| 2024-08-28 | 7.93 | 7.90 | -0.08 | -1.00% | 7.88 | 7.99 | 26198 | 2076 | 1.29% |
| 2024-08-27 | 7.97 | 7.98 | 0.01 | 0.13% | 7.84 | 8.08 | 35583 | 2831 | 1.75% |
| 2024-08-26 | 7.85 | 7.97 | 0.14 | 1.79% | 7.84 | 7.99 | 28337 | 2249 | 1.39% |
| 2024-08-23 | 7.84 | 7.83 | 0.03 | 0.38% | 7.73 | 7.85 | 23342 | 1822 | 1.15% |
| 2024-08-22 | 7.99 | 7.80 | -0.16 | -2.01% | 7.79 | 8.01 | 33739 | 2656 | 1.66% |
| 2024-08-21 | 7.99 | 7.96 | -0.03 | -0.38% | 7.94 | 8.05 | 23738 | 1894 | 1.17% |
| 2024-08-20 | 8.15 | 7.99 | -0.14 | -1.72% | 7.95 | 8.18 | 40070 | 3226 | 1.97% |
| 2024-08-19 | 8.33 | 8.13 | -0.20 | -2.40% | 8.12 | 8.33 | 61438 | 5040 | 3.02% |
| 2024-08-16 | 8.70 | 8.33 | -0.37 | -4.25% | 8.30 | 8.71 | 60552 | 5135 | 2.98% |
| 2024-08-15 | 8.57 | 8.70 | 0.09 | 1.05% | 8.48 | 8.71 | 42549 | 3667 | 2.09% |
| 2024-08-14 | 8.61 | 8.61 | -0.01 | -0.12% | 8.57 | 8.75 | 30673 | 2658 | 1.51% |
| 2024-08-13 | 8.61 | 8.62 | 0.01 | 0.12% | 8.45 | 8.64 | 30404 | 2597 | 1.49% |