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 | 12.01 | 11.94 | -0.07 | -0.58% | 11.79 | 12.03 | 67397 | 8021 | 4.21% |
| 2024-11-20 | 11.69 | 12.01 | 0.27 | 2.30% | 11.63 | 12.09 | 84512 | 10061 | 5.28% |
| 2024-11-19 | 11.68 | 11.74 | 0.11 | 0.95% | 11.45 | 11.77 | 78254 | 9091 | 4.89% |
| 2024-11-18 | 12.15 | 11.63 | -0.38 | -3.16% | 11.50 | 12.28 | 105095 | 12346 | 6.57% |
| 2024-11-15 | 12.38 | 12.01 | -0.42 | -3.38% | 11.96 | 12.53 | 139653 | 17094 | 8.73% |
| 2024-11-14 | 13.00 | 12.43 | -0.85 | -6.40% | 12.43 | 13.18 | 229313 | 29337 | 14.33% |
| 2024-11-13 | 13.58 | 13.28 | -0.28 | -2.06% | 13.27 | 14.57 | 360060 | 50010 | 22.50% |
| 2024-11-12 | 12.84 | 13.56 | 0.72 | 5.61% | 12.83 | 14.12 | 349638 | 48339 | 21.85% |
| 2024-11-11 | 12.90 | 12.84 | -0.04 | -0.31% | 12.63 | 12.93 | 99440 | 12704 | 6.21% |
| 2024-11-08 | 13.21 | 12.88 | -0.32 | -2.42% | 12.80 | 13.28 | 156351 | 20233 | 9.77% |
| 2024-11-07 | 12.66 | 13.20 | 0.33 | 2.56% | 12.46 | 13.40 | 196109 | 25582 | 12.26% |
| 2024-11-06 | 12.99 | 12.87 | -0.17 | -1.30% | 12.63 | 13.24 | 177934 | 23064 | 11.12% |
| 2024-11-05 | 12.76 | 13.04 | 0.08 | 0.62% | 12.64 | 13.20 | 194220 | 25155 | 12.14% |
| 2024-11-04 | 12.50 | 12.96 | -0.02 | -0.15% | 12.15 | 13.67 | 256772 | 32923 | 16.05% |
| 2024-11-01 | 12.10 | 12.98 | 0.83 | 6.83% | 11.48 | 13.37 | 329281 | 41463 | 20.58% |
| 2024-10-31 | 12.06 | 12.15 | -0.04 | -0.33% | 11.93 | 12.28 | 115637 | 14022 | 7.23% |
| 2024-10-30 | 12.10 | 12.19 | 0.11 | 0.91% | 11.87 | 12.35 | 126208 | 15267 | 7.89% |
| 2024-10-29 | 12.60 | 12.08 | -0.61 | -4.81% | 12.04 | 12.60 | 156078 | 19151 | 9.75% |
| 2024-10-28 | 12.46 | 12.69 | 0.54 | 4.44% | 12.31 | 12.86 | 220589 | 27773 | 13.79% |
| 2024-10-25 | 11.61 | 12.15 | 0.52 | 4.47% | 11.60 | 12.31 | 182015 | 21824 | 11.38% |
| 2024-10-24 | 11.45 | 11.63 | -0.01 | -0.09% | 11.43 | 11.78 | 83770 | 9773 | 5.24% |
| 2024-10-23 | 11.70 | 11.64 | -0.05 | -0.43% | 11.58 | 11.89 | 108804 | 12760 | 6.80% |
| 2024-10-22 | 11.60 | 11.69 | 0.03 | 0.26% | 11.46 | 11.75 | 100694 | 11708 | 6.29% |
| 2024-10-21 | 11.49 | 11.66 | 0.23 | 2.01% | 11.30 | 11.66 | 120697 | 13850 | 7.54% |
| 2024-10-18 | 11.10 | 11.43 | 0.25 | 2.24% | 11.03 | 11.60 | 112002 | 12648 | 7.00% |
| 2024-10-17 | 11.26 | 11.18 | -0.11 | -0.97% | 11.15 | 11.49 | 82632 | 9341 | 5.16% |
| 2024-10-16 | 11.20 | 11.29 | -0.15 | -1.31% | 11.13 | 11.39 | 78220 | 8815 | 4.89% |
| 2024-10-15 | 11.90 | 11.44 | -0.45 | -3.78% | 11.41 | 11.90 | 115301 | 13433 | 7.21% |
| 2024-10-14 | 11.76 | 11.89 | -0.06 | -0.50% | 11.44 | 11.91 | 137251 | 16040 | 8.58% |
| 2024-10-11 | 11.50 | 11.95 | 0.45 | 3.91% | 11.38 | 12.50 | 191343 | 22878 | 11.96% |
| 2024-10-10 | 11.26 | 11.50 | 0.03 | 0.26% | 11.18 | 11.70 | 128002 | 14733 | 8.00% |
| 2024-10-09 | 12.37 | 11.47 | -1.27 | -9.97% | 11.47 | 12.37 | 173138 | 20284 | 10.82% |
| 2024-10-08 | 13.45 | 12.74 | 0.50 | 4.08% | 11.67 | 13.45 | 308614 | 39016 | 19.29% |
| 2024-09-30 | 11.70 | 12.24 | 0.89 | 7.84% | 11.29 | 12.40 | 295104 | 34905 | 18.44% |
| 2024-09-27 | 11.02 | 11.35 | 0.39 | 3.56% | 10.85 | 11.40 | 177970 | 19820 | 11.12% |
| 2024-09-26 | 10.78 | 10.96 | 0.06 | 0.55% | 10.51 | 10.99 | 197277 | 21246 | 12.33% |
| 2024-09-25 | 10.61 | 10.90 | 0.29 | 2.73% | 10.57 | 11.38 | 277400 | 30209 | 17.34% |
| 2024-09-24 | 10.46 | 10.61 | 0.25 | 2.41% | 10.40 | 10.70 | 195547 | 20638 | 12.22% |
| 2024-09-23 | 10.53 | 10.36 | -0.19 | -1.80% | 10.33 | 10.54 | 134229 | 13931 | 8.39% |
| 2024-09-20 | 10.84 | 10.55 | -0.21 | -1.95% | 10.45 | 10.92 | 202404 | 21386 | 12.65% |
| 2024-09-19 | 10.80 | 10.76 | -0.07 | -0.65% | 10.60 | 11.02 | 312282 | 33729 | 19.52% |
| 2024-09-18 | 10.50 | 10.83 | 0.35 | 3.34% | 10.43 | 11.50 | 408118 | 43830 | 25.51% |
| 2024-09-13 | 9.53 | 10.48 | 0.95 | 9.97% | 9.29 | 10.48 | 274532 | 28122 | 17.16% |
| 2024-09-12 | 9.84 | 9.53 | -0.33 | -3.35% | 9.48 | 9.86 | 129267 | 12443 | 8.08% |
| 2024-09-11 | 9.98 | 9.86 | -0.41 | -3.99% | 9.67 | 10.00 | 161209 | 15818 | 10.08% |
| 2024-09-10 | 10.25 | 10.27 | 0.27 | 2.70% | 9.90 | 10.68 | 242494 | 24887 | 15.16% |
| 2024-09-09 | 9.72 | 10.00 | 0.25 | 2.56% | 9.70 | 10.53 | 265247 | 26755 | 16.58% |
| 2024-09-06 | 9.96 | 9.75 | -0.28 | -2.79% | 9.71 | 10.03 | 180429 | 17707 | 11.28% |
| 2024-09-05 | 9.86 | 10.03 | -0.10 | -0.99% | 9.70 | 10.30 | 307883 | 30520 | 19.24% |
| 2024-09-04 | 9.16 | 10.13 | 0.92 | 9.99% | 9.11 | 10.13 | 324130 | 32525 | 20.26% |
| 2024-09-03 | 9.20 | 9.21 | 0.02 | 0.22% | 9.06 | 9.34 | 68155 | 6263 | 4.26% |
| 2024-09-02 | 9.15 | 9.19 | 0.01 | 0.11% | 9.11 | 9.33 | 75685 | 6983 | 4.73% |
| 2024-08-30 | 9.01 | 9.18 | 0.15 | 1.66% | 8.98 | 9.29 | 80836 | 7420 | 5.05% |
| 2024-08-29 | 8.96 | 9.03 | 0.03 | 0.33% | 8.82 | 9.09 | 48512 | 4369 | 3.03% |
| 2024-08-28 | 9.10 | 9.00 | -0.11 | -1.21% | 8.79 | 9.16 | 58037 | 5226 | 3.63% |
| 2024-08-27 | 8.98 | 9.11 | 0.13 | 1.45% | 8.91 | 9.23 | 94910 | 8653 | 5.93% |
| 2024-08-26 | 8.78 | 8.98 | 0.18 | 2.05% | 8.68 | 9.08 | 64951 | 5780 | 4.06% |
| 2024-08-23 | 8.88 | 8.80 | -0.12 | -1.35% | 8.73 | 8.92 | 54003 | 4756 | 3.38% |
| 2024-08-22 | 9.10 | 8.92 | -0.24 | -2.62% | 8.86 | 9.22 | 73490 | 6620 | 4.59% |
| 2024-08-21 | 9.11 | 9.16 | 0.06 | 0.66% | 8.96 | 9.22 | 67950 | 6198 | 4.25% |
| 2024-08-20 | 9.38 | 9.10 | -0.30 | -3.19% | 9.04 | 9.42 | 102805 | 9448 | 6.43% |
| 2024-08-19 | 9.83 | 9.40 | -0.50 | -5.05% | 9.37 | 9.87 | 134133 | 12789 | 8.38% |
| 2024-08-16 | 9.70 | 9.90 | 0.08 | 0.81% | 9.66 | 9.98 | 115177 | 11353 | 7.20% |
| 2024-08-15 | 9.75 | 9.82 | 0.00 | 0.00% | 9.61 | 9.92 | 107131 | 10458 | 6.70% |
| 2024-08-14 | 10.01 | 9.82 | -0.32 | -3.16% | 9.78 | 10.02 | 114880 | 11325 | 7.18% |
| 2024-08-13 | 10.35 | 10.14 | -0.46 | -4.34% | 9.83 | 10.39 | 196201 | 19701 | 12.26% |