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 | 12.05 | 12.02 | -0.10 | -0.83% | 11.85 | 12.17 | 59766 | 7179 | 1.85% |
| 2024-11-20 | 11.74 | 12.12 | 0.36 | 3.06% | 11.70 | 12.25 | 74675 | 9012 | 2.31% |
| 2024-11-19 | 11.40 | 11.76 | 0.39 | 3.43% | 11.39 | 11.76 | 56825 | 6566 | 1.76% |
| 2024-11-18 | 11.84 | 11.37 | -0.41 | -3.48% | 11.30 | 11.90 | 66430 | 7682 | 2.05% |
| 2024-11-15 | 12.11 | 11.78 | -0.39 | -3.20% | 11.75 | 12.28 | 71240 | 8571 | 2.20% |
| 2024-11-14 | 12.56 | 12.17 | -0.48 | -3.79% | 12.15 | 12.80 | 90688 | 11261 | 2.80% |
| 2024-11-13 | 12.70 | 12.65 | -0.21 | -1.63% | 12.38 | 12.88 | 116883 | 14730 | 3.61% |
| 2024-11-12 | 12.82 | 12.86 | 0.16 | 1.26% | 12.67 | 13.26 | 178640 | 23225 | 5.52% |
| 2024-11-11 | 12.36 | 12.70 | 0.34 | 2.75% | 12.30 | 12.71 | 122509 | 15373 | 3.78% |
| 2024-11-08 | 12.50 | 12.36 | -0.35 | -2.75% | 12.33 | 12.70 | 144920 | 18077 | 4.48% |
| 2024-11-07 | 12.24 | 12.71 | 0.33 | 2.67% | 12.22 | 12.80 | 98871 | 12409 | 3.05% |
| 2024-11-06 | 12.40 | 12.38 | 0.01 | 0.08% | 12.20 | 12.57 | 110442 | 13700 | 3.41% |
| 2024-11-05 | 11.90 | 12.37 | 0.45 | 3.78% | 11.80 | 12.37 | 115246 | 13979 | 3.56% |
| 2024-11-04 | 11.60 | 11.92 | 0.16 | 1.36% | 11.53 | 12.10 | 93231 | 11021 | 2.88% |
| 2024-11-01 | 12.26 | 11.76 | -0.57 | -4.62% | 11.42 | 12.39 | 151957 | 18049 | 4.69% |
| 2024-10-31 | 11.81 | 12.33 | 0.50 | 4.23% | 11.71 | 12.66 | 167943 | 20596 | 5.19% |
| 2024-10-30 | 11.89 | 11.83 | 0.03 | 0.25% | 11.68 | 11.93 | 62726 | 7404 | 1.94% |
| 2024-10-29 | 12.22 | 11.80 | -0.31 | -2.56% | 11.75 | 12.33 | 78160 | 9374 | 2.41% |
| 2024-10-28 | 11.80 | 12.11 | 0.30 | 2.54% | 11.78 | 12.16 | 77026 | 9216 | 2.38% |
| 2024-10-25 | 11.57 | 11.81 | 0.26 | 2.25% | 11.50 | 11.90 | 77699 | 9128 | 2.40% |
| 2024-10-24 | 11.72 | 11.55 | -0.24 | -2.04% | 11.49 | 11.91 | 72024 | 8391 | 2.22% |
| 2024-10-23 | 11.65 | 11.79 | 0.14 | 1.20% | 11.55 | 12.22 | 96260 | 11406 | 2.97% |
| 2024-10-22 | 11.55 | 11.65 | 0.04 | 0.34% | 11.43 | 11.74 | 72844 | 8443 | 2.25% |
| 2024-10-21 | 11.40 | 11.61 | 0.26 | 2.29% | 11.35 | 11.78 | 100885 | 11633 | 3.12% |
| 2024-10-18 | 10.90 | 11.35 | 0.12 | 1.07% | 10.78 | 11.63 | 107189 | 11936 | 3.31% |
| 2024-10-17 | 11.44 | 11.23 | -0.09 | -0.80% | 11.23 | 11.57 | 46982 | 5355 | 1.45% |
| 2024-10-16 | 11.20 | 11.32 | -0.05 | -0.44% | 11.00 | 11.50 | 45938 | 5209 | 1.42% |
| 2024-10-15 | 11.52 | 11.37 | -0.26 | -2.24% | 11.35 | 11.81 | 59067 | 6853 | 1.82% |
| 2024-10-14 | 11.42 | 11.63 | 0.31 | 2.74% | 11.18 | 11.67 | 55509 | 6359 | 1.71% |
| 2024-10-11 | 12.09 | 11.32 | -0.72 | -5.98% | 11.11 | 12.09 | 80090 | 9214 | 2.47% |
| 2024-10-10 | 11.95 | 12.04 | 0.32 | 2.73% | 11.70 | 12.49 | 92278 | 11159 | 2.85% |
| 2024-10-09 | 12.80 | 11.72 | -1.67 | -12.47% | 11.70 | 13.05 | 124314 | 15460 | 3.84% |
| 2024-10-08 | 14.30 | 13.39 | 1.39 | 11.58% | 12.22 | 14.30 | 199477 | 26232 | 6.16% |
| 2024-09-30 | 10.90 | 12.00 | 1.54 | 14.72% | 10.59 | 12.12 | 184723 | 21020 | 5.71% |
| 2024-09-27 | 10.10 | 10.46 | 0.59 | 5.98% | 9.99 | 10.71 | 103341 | 10652 | 3.19% |
| 2024-09-26 | 9.50 | 9.87 | 0.31 | 3.24% | 9.49 | 9.88 | 58304 | 5667 | 1.80% |
| 2024-09-25 | 9.52 | 9.56 | 0.09 | 0.95% | 9.47 | 9.73 | 66406 | 6387 | 2.05% |
| 2024-09-24 | 9.08 | 9.47 | 0.40 | 4.41% | 9.08 | 9.47 | 55801 | 5192 | 1.72% |
| 2024-09-23 | 9.13 | 9.07 | -0.06 | -0.66% | 9.05 | 9.20 | 28821 | 2629 | 0.89% |
| 2024-09-20 | 9.30 | 9.13 | -0.14 | -1.51% | 9.07 | 9.32 | 35617 | 3256 | 1.10% |
| 2024-09-19 | 8.92 | 9.27 | 0.36 | 4.04% | 8.92 | 9.33 | 54470 | 5006 | 1.68% |
| 2024-09-18 | 9.10 | 8.91 | -0.36 | -3.88% | 8.80 | 9.17 | 50223 | 4494 | 1.55% |
| 2024-09-13 | 9.10 | 9.27 | 0.13 | 1.42% | 9.02 | 9.63 | 70992 | 6619 | 2.19% |
| 2024-09-12 | 9.18 | 9.14 | -0.02 | -0.22% | 9.14 | 9.43 | 42806 | 3967 | 1.32% |
| 2024-09-11 | 9.27 | 9.16 | -0.26 | -2.76% | 9.08 | 9.40 | 55672 | 5137 | 1.72% |
| 2024-09-10 | 9.47 | 9.42 | -0.05 | -0.53% | 9.31 | 9.95 | 77025 | 7355 | 2.38% |
| 2024-09-09 | 9.18 | 9.47 | 0.18 | 1.94% | 9.12 | 9.69 | 84053 | 7936 | 2.60% |
| 2024-09-06 | 9.87 | 9.29 | -0.34 | -3.53% | 9.25 | 10.13 | 102211 | 9870 | 3.16% |
| 2024-09-05 | 9.40 | 9.63 | 0.21 | 2.23% | 9.36 | 9.81 | 114370 | 10946 | 3.53% |
| 2024-09-04 | 8.97 | 9.42 | 0.37 | 4.09% | 8.96 | 9.73 | 117512 | 11053 | 3.63% |
| 2024-09-03 | 8.93 | 9.05 | 0.05 | 0.56% | 8.88 | 9.19 | 28244 | 2555 | 0.87% |
| 2024-09-02 | 9.14 | 9.00 | -0.19 | -2.07% | 8.96 | 9.27 | 35759 | 3257 | 1.10% |
| 2024-08-30 | 9.02 | 9.19 | 0.11 | 1.21% | 8.99 | 9.33 | 46267 | 4255 | 1.43% |
| 2024-08-29 | 8.70 | 9.08 | 0.32 | 3.65% | 8.68 | 9.13 | 42859 | 3842 | 1.32% |
| 2024-08-28 | 8.70 | 8.76 | 0.06 | 0.69% | 8.52 | 8.85 | 29996 | 2614 | 0.93% |
| 2024-08-27 | 8.75 | 8.70 | -0.09 | -1.02% | 8.66 | 8.88 | 27525 | 2409 | 0.85% |
| 2024-08-26 | 8.74 | 8.79 | 0.09 | 1.03% | 8.63 | 8.85 | 31871 | 2794 | 0.98% |
| 2024-08-23 | 8.90 | 8.70 | -0.22 | -2.47% | 8.70 | 8.96 | 39788 | 3490 | 1.23% |
| 2024-08-22 | 9.30 | 8.92 | -0.40 | -4.29% | 8.92 | 9.38 | 58502 | 5326 | 1.81% |
| 2024-08-21 | 9.37 | 9.32 | -0.12 | -1.27% | 9.30 | 9.51 | 37601 | 3533 | 1.16% |
| 2024-08-20 | 9.88 | 9.44 | -0.52 | -5.22% | 9.43 | 9.90 | 66337 | 6373 | 2.05% |
| 2024-08-19 | 9.95 | 9.96 | -0.02 | -0.20% | 9.75 | 10.06 | 71806 | 7103 | 2.22% |
| 2024-08-16 | 9.72 | 9.98 | 0.24 | 2.46% | 9.68 | 10.09 | 69624 | 6899 | 2.15% |
| 2024-08-15 | 9.66 | 9.74 | 0.07 | 0.72% | 9.56 | 9.86 | 50680 | 4924 | 1.57% |
| 2024-08-14 | 9.87 | 9.67 | -0.20 | -2.03% | 9.65 | 9.94 | 39673 | 3858 | 1.23% |
| 2024-08-13 | 9.94 | 9.87 | -0.07 | -0.70% | 9.62 | 9.96 | 56255 | 5508 | 1.74% |