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 | 11.70 | 11.63 | -0.07 | -0.60% | 11.50 | 11.85 | 370918 | 43340 | 2.12% |
| 2024-11-20 | 11.56 | 11.70 | 0.12 | 1.04% | 11.51 | 11.80 | 408635 | 47731 | 2.33% |
| 2024-11-19 | 11.35 | 11.58 | 0.23 | 2.03% | 11.20 | 11.61 | 386077 | 44012 | 2.20% |
| 2024-11-18 | 11.75 | 11.35 | -0.21 | -1.82% | 11.26 | 11.83 | 428305 | 49309 | 2.44% |
| 2024-11-15 | 12.01 | 11.56 | -0.52 | -4.30% | 11.55 | 12.15 | 509553 | 60452 | 2.91% |
| 2024-11-14 | 12.70 | 12.08 | -0.76 | -5.92% | 12.04 | 12.74 | 670072 | 82865 | 3.82% |
| 2024-11-13 | 12.70 | 12.84 | 0.09 | 0.71% | 12.68 | 13.29 | 657440 | 85202 | 3.75% |
| 2024-11-12 | 13.00 | 12.75 | -0.29 | -2.22% | 12.62 | 13.20 | 687406 | 88844 | 3.92% |
| 2024-11-11 | 12.44 | 13.04 | 0.39 | 3.08% | 12.39 | 13.05 | 872400 | 112229 | 4.98% |
| 2024-11-08 | 13.20 | 12.65 | -0.51 | -3.88% | 12.60 | 13.39 | 1278384 | 165856 | 7.29% |
| 2024-11-07 | 13.20 | 13.16 | -0.44 | -3.24% | 12.95 | 13.89 | 1415672 | 188254 | 8.08% |
| 2024-11-06 | 13.16 | 13.60 | 0.05 | 0.37% | 12.80 | 14.30 | 2427116 | 326369 | 13.85% |
| 2024-11-05 | 12.00 | 13.55 | 0.83 | 6.53% | 12.00 | 13.98 | 2648769 | 344679 | 15.11% |
| 2024-11-04 | 13.70 | 12.72 | 0.27 | 2.17% | 12.12 | 13.70 | 3053949 | 395641 | 17.42% |
| 2024-11-01 | 11.60 | 12.45 | 1.13 | 9.98% | 11.35 | 12.45 | 1035587 | 125460 | 5.91% |
| 2024-10-31 | 10.38 | 11.32 | 1.03 | 10.01% | 10.30 | 11.32 | 1729101 | 191495 | 9.86% |
| 2024-10-30 | 10.57 | 10.29 | -0.29 | -2.74% | 10.15 | 10.57 | 599588 | 61881 | 3.42% |
| 2024-10-29 | 10.21 | 10.58 | 0.33 | 3.22% | 10.16 | 11.20 | 970058 | 102998 | 5.53% |
| 2024-10-28 | 9.96 | 10.25 | 0.18 | 1.79% | 9.96 | 10.28 | 376403 | 38342 | 2.15% |
| 2024-10-25 | 9.69 | 10.07 | 0.36 | 3.71% | 9.68 | 10.36 | 547804 | 54974 | 3.13% |
| 2024-10-24 | 9.81 | 9.71 | -0.17 | -1.72% | 9.66 | 9.94 | 229250 | 22328 | 1.31% |
| 2024-10-23 | 9.78 | 9.88 | 0.10 | 1.02% | 9.67 | 10.00 | 426222 | 42027 | 2.43% |
| 2024-10-22 | 9.56 | 9.78 | 0.19 | 1.98% | 9.53 | 9.95 | 418477 | 40785 | 2.39% |
| 2024-10-21 | 9.49 | 9.59 | 0.12 | 1.27% | 9.48 | 9.79 | 371185 | 35723 | 2.12% |
| 2024-10-18 | 9.16 | 9.47 | 0.33 | 3.61% | 9.10 | 9.68 | 341031 | 32024 | 1.95% |
| 2024-10-17 | 9.41 | 9.14 | -0.20 | -2.14% | 9.14 | 9.47 | 224352 | 20901 | 1.28% |
| 2024-10-16 | 9.23 | 9.34 | 0.03 | 0.32% | 9.18 | 9.47 | 219073 | 20403 | 1.25% |
| 2024-10-15 | 9.58 | 9.31 | -0.30 | -3.12% | 9.31 | 9.64 | 239810 | 22706 | 1.37% |
| 2024-10-14 | 9.45 | 9.61 | 0.18 | 1.91% | 9.31 | 9.65 | 257322 | 24440 | 1.47% |
| 2024-10-11 | 9.90 | 9.43 | -0.47 | -4.75% | 9.31 | 9.94 | 302966 | 29057 | 1.73% |
| 2024-10-10 | 9.91 | 9.90 | -0.02 | -0.20% | 9.71 | 10.25 | 438948 | 43921 | 2.50% |
| 2024-10-09 | 10.64 | 9.92 | -0.79 | -7.38% | 9.88 | 10.66 | 620556 | 63515 | 3.54% |
| 2024-10-08 | 11.06 | 10.71 | 0.66 | 6.57% | 10.13 | 11.06 | 851533 | 91288 | 4.86% |
| 2024-09-30 | 9.50 | 10.05 | 0.91 | 9.96% | 9.49 | 10.05 | 680670 | 67061 | 3.88% |
| 2024-09-27 | 8.75 | 9.14 | 0.62 | 7.28% | 8.65 | 9.19 | 356503 | 31975 | 2.03% |
| 2024-09-26 | 8.22 | 8.52 | 0.32 | 3.90% | 8.17 | 8.53 | 285582 | 23910 | 1.63% |
| 2024-09-25 | 8.28 | 8.20 | 0.02 | 0.24% | 8.18 | 8.47 | 265034 | 22094 | 1.51% |
| 2024-09-24 | 7.92 | 8.18 | 0.30 | 3.81% | 7.92 | 8.19 | 234131 | 18917 | 1.34% |
| 2024-09-23 | 7.91 | 7.88 | -0.04 | -0.51% | 7.85 | 7.98 | 84363 | 6673 | 0.48% |
| 2024-09-20 | 7.89 | 7.92 | 0.03 | 0.38% | 7.82 | 7.94 | 101125 | 7976 | 0.58% |
| 2024-09-19 | 7.68 | 7.89 | 0.22 | 2.87% | 7.57 | 7.93 | 159454 | 12448 | 0.91% |
| 2024-09-18 | 7.71 | 7.67 | -0.02 | -0.26% | 7.52 | 7.74 | 86315 | 6590 | 0.49% |
| 2024-09-13 | 7.90 | 7.69 | -0.21 | -2.66% | 7.67 | 7.94 | 124866 | 9691 | 0.71% |
| 2024-09-12 | 7.91 | 7.90 | -0.02 | -0.25% | 7.88 | 8.04 | 108074 | 8593 | 0.62% |
| 2024-09-11 | 7.82 | 7.92 | 0.03 | 0.38% | 7.80 | 7.98 | 134808 | 10665 | 0.77% |
| 2024-09-10 | 7.83 | 7.89 | 0.08 | 1.02% | 7.73 | 7.98 | 191529 | 15048 | 1.09% |
| 2024-09-09 | 7.79 | 7.81 | 0.01 | 0.13% | 7.76 | 7.96 | 117520 | 9214 | 0.67% |
| 2024-09-06 | 7.95 | 7.80 | -0.14 | -1.76% | 7.78 | 7.98 | 101665 | 7986 | 0.58% |
| 2024-09-05 | 7.92 | 7.94 | 0.03 | 0.38% | 7.90 | 8.07 | 113920 | 9078 | 0.65% |
| 2024-09-04 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 8.00 | 111228 | 8795 | 0.63% |
| 2024-09-03 | 7.85 | 7.90 | 0.07 | 0.89% | 7.78 | 8.10 | 169777 | 13508 | 0.97% |
| 2024-09-02 | 7.89 | 7.83 | -0.07 | -0.89% | 7.81 | 8.01 | 171028 | 13519 | 0.98% |
| 2024-08-30 | 7.74 | 7.90 | 0.13 | 1.67% | 7.74 | 8.04 | 205704 | 16300 | 1.17% |
| 2024-08-29 | 7.52 | 7.77 | 0.22 | 2.91% | 7.49 | 7.81 | 166973 | 12906 | 0.95% |
| 2024-08-28 | 7.49 | 7.55 | 0.06 | 0.80% | 7.47 | 7.63 | 102386 | 7746 | 0.58% |
| 2024-08-27 | 7.72 | 7.49 | -0.27 | -3.48% | 7.47 | 7.74 | 138330 | 10475 | 0.79% |
| 2024-08-26 | 7.46 | 7.76 | 0.30 | 4.02% | 7.46 | 7.79 | 148100 | 11393 | 0.84% |
| 2024-08-23 | 7.49 | 7.46 | -0.02 | -0.27% | 7.38 | 7.53 | 81024 | 6034 | 0.46% |
| 2024-08-22 | 7.68 | 7.48 | -0.20 | -2.60% | 7.46 | 7.74 | 106215 | 8017 | 0.61% |
| 2024-08-21 | 7.57 | 7.68 | 0.08 | 1.05% | 7.53 | 7.74 | 97656 | 7477 | 0.56% |
| 2024-08-20 | 7.73 | 7.60 | -0.13 | -1.68% | 7.58 | 7.81 | 114889 | 8822 | 0.66% |
| 2024-08-19 | 7.66 | 7.73 | 0.04 | 0.52% | 7.66 | 7.85 | 95716 | 7439 | 0.55% |
| 2024-08-16 | 7.85 | 7.69 | -0.11 | -1.41% | 7.68 | 7.86 | 99655 | 7714 | 0.57% |
| 2024-08-15 | 7.69 | 7.80 | 0.11 | 1.43% | 7.65 | 7.90 | 112330 | 8754 | 0.64% |
| 2024-08-14 | 7.87 | 7.69 | -0.18 | -2.29% | 7.68 | 7.87 | 100843 | 7797 | 0.58% |
| 2024-08-13 | 7.82 | 7.87 | 0.08 | 1.03% | 7.76 | 7.90 | 86029 | 6729 | 0.49% |