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 | 12.86 | 12.78 | -0.15 | -1.16% | 12.59 | 13.15 | 479645 | 61376 | 5.25% |
| 2024-11-20 | 13.33 | 12.93 | -0.21 | -1.60% | 12.82 | 13.35 | 642847 | 83507 | 7.03% |
| 2024-11-19 | 12.30 | 13.14 | 0.72 | 5.80% | 11.99 | 13.14 | 847199 | 106410 | 9.27% |
| 2024-11-18 | 13.19 | 12.42 | -0.61 | -4.68% | 12.29 | 13.55 | 904876 | 116335 | 9.90% |
| 2024-11-15 | 12.35 | 13.03 | 0.40 | 3.17% | 12.25 | 13.47 | 1287554 | 166721 | 14.08% |
| 2024-11-14 | 12.15 | 12.63 | 0.54 | 4.47% | 12.15 | 13.30 | 1371957 | 177823 | 15.01% |
| 2024-11-13 | 12.01 | 12.09 | 0.06 | 0.50% | 11.75 | 12.40 | 451144 | 54382 | 4.93% |
| 2024-11-12 | 11.99 | 12.03 | 0.09 | 0.75% | 11.87 | 12.48 | 631122 | 76912 | 6.90% |
| 2024-11-11 | 11.66 | 11.94 | 0.13 | 1.10% | 11.61 | 12.01 | 392358 | 46502 | 4.29% |
| 2024-11-08 | 12.12 | 11.81 | -0.24 | -1.99% | 11.77 | 12.36 | 487393 | 58513 | 5.33% |
| 2024-11-07 | 11.78 | 12.05 | -0.01 | -0.08% | 11.75 | 12.11 | 499486 | 59632 | 5.46% |
| 2024-11-06 | 11.92 | 12.06 | 0.14 | 1.17% | 11.84 | 12.38 | 592600 | 72029 | 6.48% |
| 2024-11-05 | 11.53 | 11.92 | 0.32 | 2.76% | 11.52 | 11.99 | 573723 | 67728 | 6.28% |
| 2024-11-04 | 11.80 | 11.60 | 0.07 | 0.61% | 11.40 | 11.89 | 551230 | 63868 | 6.03% |
| 2024-11-01 | 10.96 | 11.53 | 0.48 | 4.34% | 10.90 | 11.85 | 759789 | 86981 | 8.31% |
| 2024-10-31 | 10.96 | 11.05 | 0.09 | 0.82% | 10.84 | 11.16 | 254840 | 28103 | 2.79% |
| 2024-10-30 | 10.90 | 10.96 | -0.16 | -1.44% | 10.80 | 11.15 | 286521 | 31427 | 3.13% |
| 2024-10-29 | 11.73 | 11.12 | -0.35 | -3.05% | 11.08 | 11.81 | 440421 | 49933 | 4.82% |
| 2024-10-28 | 11.30 | 11.47 | 0.43 | 3.89% | 11.12 | 11.48 | 467140 | 52805 | 5.11% |
| 2024-10-25 | 10.52 | 11.04 | 0.51 | 4.84% | 10.51 | 11.11 | 512215 | 55599 | 5.60% |
| 2024-10-24 | 10.56 | 10.53 | -0.11 | -1.03% | 10.35 | 10.59 | 237378 | 24852 | 2.60% |
| 2024-10-23 | 10.55 | 10.64 | 0.15 | 1.43% | 10.41 | 10.78 | 382371 | 40622 | 4.18% |
| 2024-10-22 | 10.38 | 10.49 | 0.06 | 0.58% | 10.29 | 10.53 | 252367 | 26298 | 2.76% |
| 2024-10-21 | 10.55 | 10.43 | -0.01 | -0.10% | 10.36 | 10.63 | 296400 | 31124 | 3.24% |
| 2024-10-18 | 10.20 | 10.44 | 0.20 | 1.95% | 10.13 | 10.65 | 312391 | 32357 | 3.42% |
| 2024-10-17 | 10.45 | 10.24 | -0.14 | -1.35% | 10.23 | 10.57 | 190095 | 19773 | 2.08% |
| 2024-10-16 | 10.21 | 10.38 | -0.01 | -0.10% | 10.21 | 10.52 | 181632 | 18841 | 1.99% |
| 2024-10-15 | 10.53 | 10.39 | -0.28 | -2.62% | 10.37 | 10.75 | 273030 | 28881 | 2.99% |
| 2024-10-14 | 10.52 | 10.67 | 0.17 | 1.62% | 10.31 | 10.81 | 330361 | 34997 | 3.61% |
| 2024-10-11 | 10.60 | 10.50 | 0.03 | 0.29% | 10.27 | 11.27 | 454753 | 48928 | 4.97% |
| 2024-10-10 | 10.45 | 10.47 | -0.14 | -1.32% | 10.21 | 10.85 | 404870 | 42742 | 4.43% |
| 2024-10-09 | 11.54 | 10.61 | -1.18 | -10.01% | 10.61 | 11.54 | 528574 | 57905 | 5.78% |
| 2024-10-08 | 12.21 | 11.79 | 0.69 | 6.22% | 11.11 | 12.21 | 770631 | 90536 | 8.43% |
| 2024-09-30 | 10.98 | 11.10 | 0.97 | 9.58% | 10.30 | 11.13 | 807104 | 87018 | 8.83% |
| 2024-09-27 | 9.78 | 10.13 | 0.58 | 6.07% | 9.71 | 10.16 | 294732 | 29394 | 3.22% |
| 2024-09-26 | 9.35 | 9.55 | 0.26 | 2.80% | 9.22 | 9.55 | 236475 | 22217 | 2.59% |
| 2024-09-25 | 9.38 | 9.29 | 0.00 | 0.00% | 9.29 | 9.58 | 300243 | 28366 | 3.28% |
| 2024-09-24 | 9.05 | 9.29 | 0.29 | 3.22% | 9.00 | 9.32 | 263706 | 24236 | 2.88% |
| 2024-09-23 | 9.01 | 9.00 | -0.05 | -0.55% | 8.95 | 9.13 | 74193 | 6692 | 0.81% |
| 2024-09-20 | 9.06 | 9.05 | -0.02 | -0.22% | 8.96 | 9.07 | 86497 | 7801 | 0.95% |
| 2024-09-19 | 8.89 | 9.07 | 0.23 | 2.60% | 8.74 | 9.09 | 161673 | 14505 | 1.77% |
| 2024-09-18 | 8.92 | 8.84 | -0.07 | -0.79% | 8.73 | 8.96 | 91848 | 8091 | 1.00% |
| 2024-09-13 | 9.08 | 8.91 | -0.13 | -1.44% | 8.90 | 9.12 | 89900 | 8074 | 0.98% |
| 2024-09-12 | 9.00 | 9.04 | -0.02 | -0.22% | 8.99 | 9.18 | 110419 | 10029 | 1.21% |
| 2024-09-11 | 8.86 | 9.06 | 0.17 | 1.91% | 8.84 | 9.09 | 155255 | 13995 | 1.70% |
| 2024-09-10 | 8.92 | 8.89 | -0.01 | -0.11% | 8.64 | 8.98 | 142477 | 12538 | 1.56% |
| 2024-09-09 | 8.93 | 8.90 | -0.10 | -1.11% | 8.87 | 9.05 | 88956 | 7944 | 0.97% |
| 2024-09-06 | 9.05 | 9.00 | -0.09 | -0.99% | 9.00 | 9.14 | 98689 | 8924 | 1.08% |
| 2024-09-05 | 9.00 | 9.09 | 0.09 | 1.00% | 8.98 | 9.28 | 111181 | 10155 | 1.22% |
| 2024-09-04 | 9.05 | 9.00 | -0.14 | -1.53% | 8.96 | 9.22 | 149180 | 13509 | 1.63% |
| 2024-09-03 | 9.08 | 9.14 | 0.05 | 0.55% | 8.99 | 9.26 | 131790 | 12048 | 1.44% |
| 2024-09-02 | 9.24 | 9.09 | -0.21 | -2.26% | 9.08 | 9.30 | 135298 | 12420 | 1.48% |
| 2024-08-30 | 9.19 | 9.30 | 0.07 | 0.76% | 9.14 | 9.44 | 229475 | 21409 | 2.51% |
| 2024-08-29 | 9.03 | 9.23 | 0.12 | 1.32% | 8.92 | 9.25 | 175149 | 16006 | 1.92% |
| 2024-08-28 | 9.22 | 9.11 | 0.02 | 0.22% | 9.04 | 9.45 | 156344 | 14302 | 1.71% |
| 2024-08-27 | 9.34 | 9.09 | -0.25 | -2.68% | 9.02 | 9.35 | 185497 | 16946 | 2.03% |
| 2024-08-26 | 9.17 | 9.34 | 0.34 | 3.78% | 9.11 | 9.60 | 313035 | 29505 | 3.42% |
| 2024-08-23 | 8.87 | 9.00 | 0.06 | 0.67% | 8.76 | 9.03 | 109906 | 9790 | 1.20% |
| 2024-08-22 | 9.16 | 8.94 | -0.23 | -2.51% | 8.89 | 9.23 | 137993 | 12428 | 1.51% |
| 2024-08-21 | 8.96 | 9.17 | 0.21 | 2.34% | 8.86 | 9.33 | 181671 | 16703 | 1.99% |
| 2024-08-20 | 9.21 | 8.96 | -0.28 | -3.03% | 8.89 | 9.35 | 165181 | 15013 | 1.81% |
| 2024-08-19 | 8.95 | 9.24 | 0.32 | 3.59% | 8.85 | 9.35 | 219184 | 20082 | 2.40% |
| 2024-08-16 | 8.95 | 8.92 | 0.01 | 0.11% | 8.89 | 9.03 | 97017 | 8680 | 1.06% |
| 2024-08-15 | 8.86 | 8.91 | -0.01 | -0.11% | 8.79 | 9.00 | 98646 | 8802 | 1.08% |
| 2024-08-14 | 8.96 | 8.92 | -0.06 | -0.67% | 8.82 | 9.04 | 80295 | 7151 | 0.88% |
| 2024-08-13 | 8.77 | 8.98 | 0.26 | 2.98% | 8.68 | 9.05 | 118595 | 10527 | 1.30% |