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 | 12.46 | 12.55 | 0.11 | 0.88% | 12.32 | 12.65 | 472828 | 59154 | 1.38% |
| 2024-11-20 | 12.19 | 12.44 | 0.16 | 1.30% | 12.08 | 12.57 | 519363 | 64184 | 1.52% |
| 2024-11-19 | 12.20 | 12.28 | 0.15 | 1.24% | 11.70 | 12.30 | 561599 | 67666 | 1.64% |
| 2024-11-18 | 12.99 | 12.13 | -0.87 | -6.69% | 12.07 | 13.15 | 719530 | 89558 | 2.11% |
| 2024-11-15 | 12.98 | 13.00 | -0.10 | -0.76% | 12.95 | 13.64 | 785464 | 104410 | 2.30% |
| 2024-11-14 | 13.96 | 13.10 | -0.91 | -6.50% | 13.10 | 13.97 | 916540 | 123458 | 2.68% |
| 2024-11-13 | 13.39 | 14.01 | 0.54 | 4.01% | 13.31 | 14.14 | 1318749 | 181446 | 3.86% |
| 2024-11-12 | 14.11 | 13.47 | -0.37 | -2.67% | 13.30 | 14.53 | 1646422 | 227068 | 4.82% |
| 2024-11-11 | 12.58 | 13.84 | 1.26 | 10.02% | 12.53 | 13.84 | 1078432 | 142749 | 3.16% |
| 2024-11-08 | 12.46 | 12.58 | 0.28 | 2.28% | 12.14 | 13.10 | 1420486 | 179047 | 4.16% |
| 2024-11-07 | 11.72 | 12.30 | 0.47 | 3.97% | 11.53 | 12.36 | 1147269 | 137235 | 3.36% |
| 2024-11-06 | 11.68 | 11.83 | 0.01 | 0.08% | 11.52 | 12.13 | 1034634 | 122989 | 3.03% |
| 2024-11-05 | 11.15 | 11.82 | 0.81 | 7.36% | 11.00 | 12.11 | 1258722 | 146776 | 3.68% |
| 2024-11-04 | 11.00 | 11.01 | 0.10 | 0.92% | 10.87 | 11.11 | 369553 | 40531 | 1.08% |
| 2024-11-01 | 11.23 | 10.91 | -0.49 | -4.30% | 10.90 | 11.50 | 641350 | 71160 | 1.88% |
| 2024-10-31 | 11.62 | 11.40 | -0.65 | -5.39% | 11.03 | 11.63 | 1110709 | 125512 | 3.25% |
| 2024-10-30 | 12.24 | 12.05 | 0.06 | 0.50% | 11.74 | 12.33 | 630163 | 75904 | 1.84% |
| 2024-10-29 | 11.91 | 11.99 | 0.06 | 0.50% | 11.74 | 12.20 | 641320 | 76816 | 1.88% |
| 2024-10-28 | 11.66 | 11.93 | 0.25 | 2.14% | 11.53 | 11.97 | 502304 | 59179 | 1.47% |
| 2024-10-25 | 11.40 | 11.68 | 0.26 | 2.28% | 11.31 | 11.85 | 462693 | 53513 | 1.35% |
| 2024-10-24 | 11.39 | 11.42 | -0.08 | -0.70% | 11.31 | 11.63 | 382167 | 43846 | 1.12% |
| 2024-10-23 | 11.29 | 11.50 | 0.25 | 2.22% | 11.08 | 12.01 | 832665 | 96570 | 2.44% |
| 2024-10-22 | 11.51 | 11.25 | -0.26 | -2.26% | 11.10 | 11.51 | 501721 | 56323 | 1.47% |
| 2024-10-21 | 11.09 | 11.51 | 0.46 | 4.16% | 11.05 | 11.64 | 836730 | 95032 | 2.45% |
| 2024-10-18 | 10.74 | 11.05 | 0.23 | 2.13% | 10.59 | 11.30 | 944809 | 103875 | 2.77% |
| 2024-10-17 | 11.06 | 10.82 | -0.11 | -1.01% | 10.80 | 11.29 | 416700 | 46102 | 1.22% |
| 2024-10-16 | 10.72 | 10.93 | 0.00 | 0.00% | 10.61 | 11.12 | 330719 | 36071 | 0.97% |
| 2024-10-15 | 11.28 | 10.93 | -0.37 | -3.27% | 10.91 | 11.48 | 475827 | 53320 | 1.39% |
| 2024-10-14 | 11.07 | 11.30 | 0.24 | 2.17% | 10.70 | 11.32 | 513949 | 56780 | 1.50% |
| 2024-10-11 | 11.65 | 11.06 | -0.71 | -6.03% | 10.88 | 11.77 | 588320 | 66227 | 1.72% |
| 2024-10-10 | 11.60 | 11.77 | 0.13 | 1.12% | 11.41 | 12.10 | 802726 | 94471 | 2.35% |
| 2024-10-09 | 12.58 | 11.64 | -1.01 | -7.98% | 11.45 | 12.69 | 1307593 | 157999 | 3.83% |
| 2024-10-08 | 12.65 | 12.65 | 1.15 | 10.00% | 12.09 | 12.65 | 1540465 | 191934 | 4.51% |
| 2024-09-30 | 11.18 | 11.50 | 1.05 | 10.05% | 11.11 | 11.50 | 627322 | 71597 | 1.84% |
| 2024-09-27 | 9.71 | 10.45 | 0.91 | 9.54% | 9.71 | 10.49 | 435908 | 44162 | 1.28% |
| 2024-09-26 | 9.06 | 9.54 | 0.44 | 4.84% | 9.05 | 9.55 | 349973 | 32609 | 1.02% |
| 2024-09-25 | 9.15 | 9.10 | 0.13 | 1.45% | 9.06 | 9.32 | 341110 | 31350 | 1.00% |
| 2024-09-24 | 8.78 | 8.97 | 0.22 | 2.51% | 8.60 | 8.97 | 296752 | 26241 | 0.87% |
| 2024-09-23 | 8.76 | 8.75 | -0.01 | -0.11% | 8.69 | 8.86 | 131769 | 11579 | 0.39% |
| 2024-09-20 | 8.73 | 8.76 | 0.03 | 0.34% | 8.64 | 8.81 | 184622 | 16105 | 0.54% |
| 2024-09-19 | 8.32 | 8.73 | 0.18 | 2.11% | 8.32 | 8.80 | 192279 | 16583 | 0.56% |
| 2024-09-18 | 8.58 | 8.55 | -0.04 | -0.47% | 8.44 | 8.67 | 102607 | 8751 | 0.30% |
| 2024-09-13 | 8.71 | 8.59 | -0.11 | -1.26% | 8.58 | 8.75 | 92439 | 7993 | 0.27% |
| 2024-09-12 | 8.76 | 8.70 | -0.06 | -0.68% | 8.69 | 8.90 | 148188 | 12998 | 0.43% |
| 2024-09-11 | 8.63 | 8.76 | 0.12 | 1.39% | 8.59 | 8.77 | 162493 | 14158 | 0.48% |
| 2024-09-10 | 8.37 | 8.64 | 0.29 | 3.47% | 8.24 | 8.71 | 213615 | 18138 | 0.63% |
| 2024-09-09 | 8.41 | 8.35 | -0.10 | -1.18% | 8.28 | 8.49 | 140653 | 11762 | 0.41% |
| 2024-09-06 | 8.62 | 8.45 | -0.16 | -1.86% | 8.43 | 8.68 | 92163 | 7845 | 0.27% |
| 2024-09-05 | 8.50 | 8.61 | 0.16 | 1.89% | 8.48 | 8.68 | 148841 | 12802 | 0.44% |
| 2024-09-04 | 8.40 | 8.45 | -0.02 | -0.24% | 8.39 | 8.58 | 142020 | 12066 | 0.42% |
| 2024-09-03 | 8.33 | 8.47 | 0.15 | 1.80% | 8.29 | 8.50 | 180940 | 15236 | 0.53% |
| 2024-09-02 | 8.71 | 8.32 | -0.39 | -4.48% | 8.31 | 8.73 | 225560 | 19120 | 0.66% |
| 2024-08-30 | 8.45 | 8.71 | 0.27 | 3.20% | 8.39 | 8.78 | 276061 | 23932 | 0.81% |
| 2024-08-29 | 8.19 | 8.44 | 0.20 | 2.43% | 8.17 | 8.55 | 151152 | 12668 | 0.44% |
| 2024-08-28 | 8.14 | 8.24 | 0.11 | 1.35% | 8.03 | 8.30 | 155705 | 12741 | 0.46% |
| 2024-08-27 | 8.29 | 8.13 | -0.18 | -2.17% | 8.09 | 8.34 | 161828 | 13219 | 0.47% |
| 2024-08-26 | 8.43 | 8.31 | -0.07 | -0.84% | 8.28 | 8.48 | 172753 | 14459 | 0.51% |
| 2024-08-23 | 8.24 | 8.38 | 0.17 | 2.07% | 8.22 | 8.45 | 192315 | 16053 | 0.56% |
| 2024-08-22 | 8.43 | 8.21 | -0.23 | -2.73% | 8.19 | 8.51 | 163923 | 13600 | 0.48% |
| 2024-08-21 | 8.44 | 8.44 | -0.03 | -0.35% | 8.40 | 8.59 | 131698 | 11178 | 0.39% |
| 2024-08-20 | 8.69 | 8.47 | -0.23 | -2.64% | 8.45 | 8.71 | 159235 | 13584 | 0.47% |
| 2024-08-19 | 8.68 | 8.70 | 0.02 | 0.23% | 8.67 | 8.88 | 155005 | 13580 | 0.45% |
| 2024-08-16 | 8.82 | 8.68 | -0.12 | -1.36% | 8.68 | 8.85 | 112679 | 9844 | 0.33% |
| 2024-08-15 | 8.66 | 8.80 | 0.13 | 1.50% | 8.59 | 8.92 | 185246 | 16270 | 0.54% |
| 2024-08-14 | 8.79 | 8.67 | -0.12 | -1.37% | 8.66 | 8.86 | 134742 | 11734 | 0.39% |
| 2024-08-13 | 8.76 | 8.79 | 0.04 | 0.46% | 8.69 | 8.84 | 132842 | 11659 | 0.39% |