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 | 12.67 | 12.54 | -0.23 | -1.80% | 12.31 | 12.75 | 397555 | 49643 | 4.16% |
| 2024-11-20 | 11.82 | 12.77 | 0.90 | 7.58% | 11.78 | 13.00 | 557987 | 69920 | 5.84% |
| 2024-11-19 | 11.43 | 11.87 | 0.15 | 1.28% | 11.43 | 11.97 | 203686 | 23884 | 2.13% |
| 2024-11-18 | 11.65 | 11.72 | 0.04 | 0.34% | 11.19 | 12.21 | 289810 | 33915 | 3.03% |
| 2024-11-15 | 11.85 | 11.68 | -0.23 | -1.93% | 11.67 | 12.16 | 225310 | 26813 | 2.36% |
| 2024-11-14 | 12.46 | 11.91 | -0.65 | -5.18% | 11.88 | 12.46 | 233499 | 28315 | 2.44% |
| 2024-11-13 | 12.36 | 12.56 | 0.11 | 0.88% | 12.14 | 12.80 | 344238 | 42770 | 3.60% |
| 2024-11-12 | 12.83 | 12.45 | -0.32 | -2.51% | 12.30 | 12.91 | 340410 | 42857 | 3.56% |
| 2024-11-11 | 12.35 | 12.77 | 0.48 | 3.91% | 12.32 | 12.97 | 503924 | 63781 | 5.27% |
| 2024-11-08 | 12.10 | 12.29 | 0.31 | 2.59% | 12.05 | 12.56 | 352269 | 43417 | 3.68% |
| 2024-11-07 | 11.74 | 11.98 | 0.06 | 0.50% | 11.72 | 12.10 | 210058 | 25029 | 2.20% |
| 2024-11-06 | 12.06 | 11.92 | -0.13 | -1.08% | 11.83 | 12.16 | 288425 | 34555 | 3.02% |
| 2024-11-05 | 11.67 | 12.05 | 0.32 | 2.73% | 11.65 | 12.23 | 355959 | 42557 | 3.72% |
| 2024-11-04 | 11.20 | 11.73 | 0.32 | 2.80% | 11.20 | 11.79 | 246423 | 28525 | 2.58% |
| 2024-11-01 | 12.30 | 11.41 | -1.19 | -9.44% | 11.40 | 12.30 | 525729 | 61696 | 5.50% |
| 2024-10-31 | 12.30 | 12.60 | 0.20 | 1.61% | 12.22 | 13.07 | 665283 | 84346 | 6.96% |
| 2024-10-30 | 12.80 | 12.40 | -0.67 | -5.13% | 12.18 | 13.00 | 781717 | 98086 | 8.18% |
| 2024-10-29 | 12.31 | 13.07 | 1.19 | 10.02% | 11.78 | 13.07 | 739246 | 93380 | 7.73% |
| 2024-10-28 | 11.60 | 11.88 | 0.28 | 2.41% | 11.45 | 11.96 | 372282 | 43687 | 3.89% |
| 2024-10-25 | 11.64 | 11.60 | -0.03 | -0.26% | 11.33 | 11.78 | 349480 | 40229 | 3.66% |
| 2024-10-24 | 11.24 | 11.63 | 0.31 | 2.74% | 11.16 | 11.82 | 477414 | 55272 | 4.99% |
| 2024-10-23 | 10.81 | 11.32 | 0.44 | 4.04% | 10.80 | 11.56 | 418817 | 47276 | 4.38% |
| 2024-10-22 | 11.12 | 10.88 | -0.17 | -1.54% | 10.75 | 11.17 | 213306 | 23233 | 2.23% |
| 2024-10-21 | 10.84 | 11.05 | 0.25 | 2.31% | 10.82 | 11.23 | 286228 | 31681 | 2.99% |
| 2024-10-18 | 10.53 | 10.80 | 0.26 | 2.47% | 10.45 | 11.00 | 257845 | 27742 | 2.70% |
| 2024-10-17 | 10.79 | 10.54 | 0.08 | 0.76% | 10.50 | 10.89 | 195689 | 20910 | 2.05% |
| 2024-10-16 | 10.29 | 10.46 | -0.02 | -0.19% | 10.28 | 10.54 | 128412 | 13393 | 1.34% |
| 2024-10-15 | 10.70 | 10.48 | -0.31 | -2.87% | 10.48 | 10.86 | 173130 | 18466 | 1.81% |
| 2024-10-14 | 10.38 | 10.79 | 0.42 | 4.05% | 10.27 | 10.79 | 197367 | 20830 | 2.06% |
| 2024-10-11 | 10.92 | 10.37 | -0.62 | -5.64% | 10.25 | 10.94 | 216227 | 22833 | 2.26% |
| 2024-10-10 | 10.90 | 10.99 | 0.09 | 0.83% | 10.72 | 11.32 | 294234 | 32580 | 3.08% |
| 2024-10-09 | 11.78 | 10.90 | -1.04 | -8.71% | 10.82 | 11.80 | 403754 | 45433 | 4.22% |
| 2024-10-08 | 12.31 | 11.94 | 0.75 | 6.70% | 11.21 | 12.31 | 596759 | 70673 | 6.24% |
| 2024-09-30 | 10.61 | 11.19 | 0.99 | 9.71% | 10.49 | 11.20 | 619222 | 67305 | 6.48% |
| 2024-09-27 | 9.98 | 10.20 | 0.25 | 2.51% | 9.98 | 10.31 | 352525 | 35745 | 3.69% |
| 2024-09-26 | 9.80 | 9.95 | -0.25 | -2.45% | 9.58 | 9.96 | 479031 | 46800 | 5.01% |
| 2024-09-25 | 10.30 | 10.20 | -0.11 | -1.07% | 10.00 | 10.60 | 638776 | 65577 | 6.68% |
| 2024-09-24 | 10.66 | 10.31 | -0.35 | -3.28% | 9.90 | 10.76 | 790017 | 81669 | 8.26% |
| 2024-09-23 | 10.37 | 10.66 | 0.97 | 10.01% | 10.21 | 10.66 | 509135 | 53847 | 5.33% |
| 2024-09-20 | 9.42 | 9.69 | 0.88 | 9.99% | 9.42 | 9.69 | 166838 | 16116 | 1.75% |
| 2024-09-19 | 8.25 | 8.81 | 0.53 | 6.40% | 8.25 | 9.11 | 261379 | 22868 | 2.73% |
| 2024-09-18 | 8.40 | 8.28 | -0.11 | -1.31% | 8.20 | 8.55 | 81306 | 6788 | 0.85% |
| 2024-09-13 | 8.43 | 8.39 | -0.05 | -0.59% | 8.38 | 8.63 | 134330 | 11412 | 1.41% |
| 2024-09-12 | 8.44 | 8.44 | 0.00 | 0.00% | 8.42 | 8.54 | 41504 | 3517 | 0.43% |
| 2024-09-11 | 8.40 | 8.44 | -0.01 | -0.12% | 8.39 | 8.50 | 44795 | 3778 | 0.47% |
| 2024-09-10 | 8.33 | 8.45 | 0.15 | 1.81% | 8.18 | 8.52 | 66449 | 5539 | 0.70% |
| 2024-09-09 | 8.26 | 8.30 | -0.02 | -0.24% | 8.23 | 8.37 | 44226 | 3668 | 0.46% |
| 2024-09-06 | 8.58 | 8.32 | -0.18 | -2.12% | 8.31 | 8.61 | 55512 | 4656 | 0.58% |
| 2024-09-05 | 8.38 | 8.50 | 0.12 | 1.43% | 8.38 | 8.58 | 59320 | 5039 | 0.62% |
| 2024-09-04 | 8.39 | 8.38 | -0.11 | -1.30% | 8.33 | 8.48 | 46281 | 3883 | 0.48% |
| 2024-09-03 | 8.39 | 8.49 | 0.07 | 0.83% | 8.38 | 8.55 | 74098 | 6264 | 0.78% |
| 2024-09-02 | 8.80 | 8.42 | -0.32 | -3.66% | 8.41 | 8.80 | 85033 | 7262 | 0.89% |
| 2024-08-30 | 8.37 | 8.74 | 0.37 | 4.42% | 8.35 | 8.94 | 160638 | 14000 | 1.68% |
| 2024-08-29 | 8.38 | 8.37 | -0.25 | -2.90% | 8.03 | 8.44 | 142689 | 11869 | 1.49% |
| 2024-08-28 | 8.58 | 8.62 | 0.09 | 1.06% | 8.45 | 8.66 | 49429 | 4238 | 0.52% |
| 2024-08-27 | 8.81 | 8.53 | -0.32 | -3.62% | 8.48 | 8.83 | 80899 | 6955 | 0.85% |
| 2024-08-26 | 8.90 | 8.85 | -0.04 | -0.45% | 8.79 | 8.96 | 49096 | 4359 | 0.51% |
| 2024-08-23 | 8.72 | 8.89 | 0.14 | 1.60% | 8.68 | 8.93 | 60077 | 5304 | 0.63% |
| 2024-08-22 | 8.90 | 8.75 | -0.16 | -1.80% | 8.72 | 8.97 | 55229 | 4868 | 0.58% |
| 2024-08-21 | 8.90 | 8.91 | -0.05 | -0.56% | 8.88 | 9.06 | 40428 | 3612 | 0.42% |
| 2024-08-20 | 9.16 | 8.96 | -0.19 | -2.08% | 8.95 | 9.18 | 57036 | 5139 | 0.60% |
| 2024-08-19 | 9.16 | 9.15 | 0.01 | 0.11% | 9.09 | 9.28 | 65112 | 5977 | 0.68% |
| 2024-08-16 | 9.14 | 9.14 | 0.00 | 0.00% | 9.14 | 9.28 | 78829 | 7254 | 0.82% |
| 2024-08-15 | 8.87 | 9.14 | 0.24 | 2.70% | 8.81 | 9.22 | 104985 | 9549 | 1.10% |
| 2024-08-14 | 8.91 | 8.90 | -0.01 | -0.11% | 8.86 | 9.00 | 57525 | 5134 | 0.60% |
| 2024-08-13 | 8.81 | 8.91 | 0.06 | 0.68% | 8.78 | 8.93 | 76722 | 6796 | 0.80% |