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 | 11.85 | 11.83 | -0.05 | -0.42% | 11.70 | 11.88 | 202160 | 23812 | 1.32% |
| 2024-11-20 | 12.00 | 11.88 | -0.18 | -1.49% | 11.80 | 12.00 | 250803 | 29808 | 1.64% |
| 2024-11-19 | 11.83 | 12.06 | 0.12 | 1.01% | 11.76 | 12.15 | 357454 | 42620 | 2.34% |
| 2024-11-18 | 11.90 | 11.94 | 0.49 | 4.28% | 11.83 | 12.45 | 511076 | 62278 | 3.34% |
| 2024-11-15 | 11.72 | 11.45 | -0.30 | -2.55% | 11.44 | 11.84 | 209823 | 24522 | 1.37% |
| 2024-11-14 | 12.00 | 11.75 | -0.28 | -2.33% | 11.70 | 12.03 | 224713 | 26679 | 1.47% |
| 2024-11-13 | 12.10 | 12.03 | -0.16 | -1.31% | 11.86 | 12.27 | 258497 | 31090 | 1.69% |
| 2024-11-12 | 12.40 | 12.19 | -0.21 | -1.69% | 12.05 | 12.55 | 300908 | 37124 | 1.97% |
| 2024-11-11 | 12.28 | 12.40 | 0.04 | 0.32% | 12.18 | 12.65 | 337693 | 41860 | 2.21% |
| 2024-11-08 | 12.80 | 12.36 | -0.21 | -1.67% | 12.28 | 12.88 | 419940 | 52661 | 2.75% |
| 2024-11-07 | 11.89 | 12.57 | 0.59 | 4.92% | 11.85 | 12.63 | 426352 | 52262 | 2.79% |
| 2024-11-06 | 12.08 | 11.98 | -0.03 | -0.25% | 11.90 | 12.38 | 403279 | 48926 | 2.64% |
| 2024-11-05 | 11.55 | 12.01 | 0.51 | 4.43% | 11.47 | 12.12 | 419816 | 49711 | 2.74% |
| 2024-11-04 | 11.43 | 11.50 | 0.19 | 1.68% | 11.32 | 11.53 | 208427 | 23812 | 1.36% |
| 2024-11-01 | 11.54 | 11.31 | -0.24 | -2.08% | 11.20 | 11.60 | 269050 | 30649 | 1.76% |
| 2024-10-31 | 11.31 | 11.55 | 0.26 | 2.30% | 11.25 | 11.74 | 375731 | 43410 | 2.46% |
| 2024-10-30 | 11.20 | 11.29 | 0.06 | 0.53% | 11.15 | 11.43 | 191730 | 21634 | 1.25% |
| 2024-10-29 | 11.42 | 11.23 | -0.13 | -1.14% | 11.21 | 11.75 | 257440 | 29308 | 1.68% |
| 2024-10-28 | 11.13 | 11.36 | 0.22 | 1.97% | 11.09 | 11.37 | 229148 | 25799 | 1.50% |
| 2024-10-25 | 11.10 | 11.14 | 0.07 | 0.63% | 11.08 | 11.26 | 220449 | 24558 | 1.44% |
| 2024-10-24 | 11.16 | 11.07 | -0.15 | -1.34% | 11.00 | 11.27 | 192136 | 21373 | 1.26% |
| 2024-10-23 | 11.27 | 11.22 | -0.03 | -0.27% | 11.18 | 11.40 | 224863 | 25378 | 1.47% |
| 2024-10-22 | 11.16 | 11.25 | 0.09 | 0.81% | 11.12 | 11.27 | 210320 | 23531 | 1.37% |
| 2024-10-21 | 11.34 | 11.16 | -0.19 | -1.67% | 11.13 | 11.36 | 317372 | 35625 | 2.07% |
| 2024-10-18 | 10.82 | 11.35 | 0.51 | 4.70% | 10.74 | 11.75 | 436781 | 49011 | 2.86% |
| 2024-10-17 | 11.13 | 10.84 | -0.23 | -2.08% | 10.82 | 11.28 | 228710 | 25293 | 1.50% |
| 2024-10-16 | 11.00 | 11.07 | -0.07 | -0.63% | 10.90 | 11.33 | 243338 | 27037 | 1.59% |
| 2024-10-15 | 11.53 | 11.14 | -0.51 | -4.38% | 11.11 | 11.63 | 289310 | 32972 | 1.89% |
| 2024-10-14 | 11.75 | 11.65 | 0.09 | 0.78% | 11.20 | 11.81 | 331717 | 38171 | 2.17% |
| 2024-10-11 | 11.82 | 11.56 | -0.47 | -3.91% | 11.35 | 11.96 | 398502 | 46403 | 2.61% |
| 2024-10-10 | 12.61 | 12.03 | -0.40 | -3.22% | 11.66 | 12.74 | 684616 | 82940 | 4.48% |
| 2024-10-09 | 12.99 | 12.43 | -0.31 | -2.43% | 12.38 | 13.71 | 1291600 | 169692 | 8.44% |
| 2024-10-08 | 12.74 | 12.74 | 1.16 | 10.02% | 12.74 | 12.74 | 130081 | 16572 | 0.85% |
| 2024-09-30 | 11.48 | 11.58 | 1.05 | 9.97% | 11.19 | 11.58 | 529326 | 60739 | 3.46% |
| 2024-09-27 | 10.34 | 10.53 | 0.68 | 6.90% | 10.21 | 10.55 | 363977 | 37800 | 2.38% |
| 2024-09-26 | 9.00 | 9.85 | 0.78 | 8.60% | 8.94 | 9.98 | 515375 | 49647 | 3.37% |
| 2024-09-25 | 8.83 | 9.07 | 0.46 | 5.34% | 8.83 | 9.35 | 383111 | 34994 | 2.50% |
| 2024-09-24 | 8.25 | 8.61 | 0.46 | 5.64% | 8.21 | 8.62 | 192097 | 16227 | 1.26% |
| 2024-09-23 | 8.17 | 8.15 | -0.03 | -0.37% | 8.11 | 8.20 | 78411 | 6399 | 0.51% |
| 2024-09-20 | 8.24 | 8.18 | -0.05 | -0.61% | 8.14 | 8.25 | 72867 | 5963 | 0.48% |
| 2024-09-19 | 8.12 | 8.23 | 0.17 | 2.11% | 8.05 | 8.29 | 100270 | 8203 | 0.66% |
| 2024-09-18 | 7.99 | 8.06 | 0.04 | 0.50% | 7.90 | 8.09 | 100863 | 8055 | 0.66% |
| 2024-09-13 | 7.96 | 8.02 | 0.07 | 0.88% | 7.95 | 8.10 | 95141 | 7647 | 0.62% |
| 2024-09-12 | 7.91 | 7.95 | 0.03 | 0.38% | 7.91 | 8.05 | 78331 | 6255 | 0.51% |
| 2024-09-11 | 8.01 | 7.92 | -0.10 | -1.25% | 7.88 | 8.03 | 75304 | 5984 | 0.49% |
| 2024-09-10 | 8.04 | 8.02 | 0.00 | 0.00% | 7.81 | 8.06 | 109845 | 8717 | 0.72% |
| 2024-09-09 | 7.94 | 8.02 | 0.04 | 0.50% | 7.87 | 8.10 | 124754 | 9977 | 0.82% |
| 2024-09-06 | 8.05 | 7.98 | -0.03 | -0.37% | 7.96 | 8.18 | 150687 | 12145 | 0.99% |
| 2024-09-05 | 7.84 | 8.01 | 0.17 | 2.17% | 7.83 | 8.02 | 112878 | 8981 | 0.74% |
| 2024-09-04 | 7.87 | 7.84 | -0.06 | -0.76% | 7.82 | 7.96 | 121295 | 9567 | 0.79% |
| 2024-09-03 | 8.00 | 7.90 | 0.12 | 1.54% | 7.76 | 8.01 | 211558 | 16706 | 1.38% |
| 2024-09-02 | 7.80 | 7.78 | 0.29 | 3.87% | 7.72 | 8.06 | 469727 | 37160 | 3.07% |
| 2024-08-30 | 7.38 | 7.49 | 0.11 | 1.49% | 7.29 | 7.62 | 159321 | 11957 | 1.04% |
| 2024-08-29 | 7.30 | 7.38 | 0.07 | 0.96% | 7.28 | 7.44 | 82171 | 6062 | 0.54% |
| 2024-08-28 | 7.30 | 7.31 | 0.04 | 0.55% | 7.13 | 7.40 | 95834 | 6977 | 0.63% |
| 2024-08-27 | 7.38 | 7.27 | -0.11 | -1.49% | 7.25 | 7.43 | 84059 | 6144 | 0.55% |
| 2024-08-26 | 7.35 | 7.38 | 0.05 | 0.68% | 7.31 | 7.45 | 89884 | 6631 | 0.59% |
| 2024-08-23 | 7.38 | 7.33 | -0.05 | -0.68% | 7.28 | 7.39 | 75228 | 5522 | 0.49% |
| 2024-08-22 | 7.56 | 7.38 | -0.18 | -2.38% | 7.36 | 7.62 | 87196 | 6500 | 0.57% |
| 2024-08-21 | 7.64 | 7.56 | -0.08 | -1.05% | 7.54 | 7.65 | 65430 | 4970 | 0.43% |
| 2024-08-20 | 7.85 | 7.64 | -0.18 | -2.30% | 7.63 | 7.86 | 94806 | 7312 | 0.62% |
| 2024-08-19 | 7.86 | 7.82 | -0.05 | -0.64% | 7.82 | 7.93 | 69009 | 5427 | 0.45% |
| 2024-08-16 | 8.01 | 7.87 | -0.13 | -1.63% | 7.86 | 8.03 | 97450 | 7722 | 0.64% |
| 2024-08-15 | 7.96 | 8.00 | 0.04 | 0.50% | 7.91 | 8.13 | 97586 | 7825 | 0.64% |