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 | 11.63 | 11.73 | 0.07 | 0.60% | 11.59 | 11.81 | 641597 | 75147 | 1.98% |
| 2024-11-20 | 11.50 | 11.66 | 0.06 | 0.52% | 11.44 | 11.76 | 625571 | 72863 | 1.94% |
| 2024-11-19 | 11.43 | 11.60 | 0.31 | 2.75% | 11.31 | 11.66 | 724546 | 82992 | 2.24% |
| 2024-11-18 | 11.63 | 11.29 | -0.38 | -3.26% | 11.20 | 11.71 | 766328 | 87767 | 2.37% |
| 2024-11-15 | 12.15 | 11.67 | -0.52 | -4.27% | 11.66 | 12.26 | 903373 | 107762 | 2.79% |
| 2024-11-14 | 12.36 | 12.19 | -0.23 | -1.85% | 12.15 | 12.54 | 692592 | 85576 | 2.14% |
| 2024-11-13 | 12.58 | 12.42 | -0.25 | -1.97% | 12.28 | 12.72 | 868119 | 108150 | 2.69% |
| 2024-11-12 | 13.00 | 12.67 | -0.41 | -3.13% | 12.51 | 13.33 | 1297237 | 166642 | 4.01% |
| 2024-11-11 | 12.83 | 13.08 | 0.26 | 2.03% | 12.83 | 13.46 | 1514610 | 199824 | 4.69% |
| 2024-11-08 | 13.75 | 12.82 | -0.66 | -4.90% | 12.78 | 13.85 | 1791332 | 235201 | 5.54% |
| 2024-11-07 | 12.50 | 13.48 | 0.50 | 3.85% | 12.40 | 14.12 | 2544939 | 335153 | 7.87% |
| 2024-11-06 | 13.63 | 12.98 | -0.78 | -5.67% | 12.80 | 14.12 | 3272665 | 435112 | 10.12% |
| 2024-11-05 | 12.66 | 13.76 | 1.25 | 9.99% | 12.07 | 13.76 | 3893658 | 513484 | 12.05% |
| 2024-11-04 | 11.85 | 12.51 | 1.14 | 10.03% | 11.73 | 12.51 | 2633495 | 325595 | 8.15% |
| 2024-11-01 | 11.15 | 11.37 | 0.40 | 3.65% | 11.15 | 12.00 | 2031192 | 235406 | 6.28% |
| 2024-10-31 | 10.65 | 10.97 | 0.42 | 3.98% | 10.55 | 11.14 | 1420224 | 155345 | 4.39% |
| 2024-10-30 | 10.40 | 10.55 | 0.14 | 1.34% | 10.32 | 10.67 | 692591 | 72644 | 2.14% |
| 2024-10-29 | 10.60 | 10.41 | -0.12 | -1.14% | 10.37 | 10.71 | 669374 | 70414 | 2.07% |
| 2024-10-28 | 10.40 | 10.53 | 0.18 | 1.74% | 10.32 | 10.75 | 753735 | 79456 | 2.33% |
| 2024-10-25 | 10.23 | 10.35 | 0.12 | 1.17% | 10.22 | 10.49 | 512605 | 52955 | 1.59% |
| 2024-10-24 | 10.22 | 10.23 | 0.00 | 0.00% | 10.14 | 10.37 | 444758 | 45498 | 1.38% |
| 2024-10-23 | 10.34 | 10.23 | -0.11 | -1.06% | 10.20 | 10.47 | 669160 | 69158 | 2.07% |
| 2024-10-22 | 10.22 | 10.34 | 0.07 | 0.68% | 10.22 | 10.40 | 535349 | 55145 | 1.66% |
| 2024-10-21 | 10.30 | 10.27 | -0.18 | -1.72% | 10.11 | 10.41 | 936722 | 96229 | 2.90% |
| 2024-10-18 | 10.03 | 10.45 | 0.42 | 4.19% | 9.94 | 10.87 | 1391444 | 143713 | 4.30% |
| 2024-10-17 | 10.20 | 10.03 | -0.10 | -0.99% | 10.02 | 10.40 | 643043 | 65502 | 1.99% |
| 2024-10-16 | 9.91 | 10.13 | 0.04 | 0.40% | 9.89 | 10.35 | 786765 | 79782 | 2.43% |
| 2024-10-15 | 10.33 | 10.09 | -0.62 | -5.79% | 10.06 | 10.47 | 1172432 | 120633 | 3.63% |
| 2024-10-14 | 10.69 | 10.76 | 0.61 | 6.01% | 10.26 | 10.88 | 1844729 | 195668 | 5.71% |
| 2024-10-11 | 10.22 | 10.15 | -0.25 | -2.40% | 10.01 | 10.48 | 881942 | 90116 | 2.73% |
| 2024-10-10 | 10.90 | 10.40 | -0.45 | -4.15% | 10.15 | 11.13 | 1293805 | 135622 | 4.00% |
| 2024-10-09 | 11.44 | 10.85 | -1.20 | -9.96% | 10.85 | 11.98 | 2025216 | 229494 | 6.27% |
| 2024-10-08 | 12.05 | 12.05 | 1.10 | 10.05% | 11.50 | 12.05 | 2109608 | 253094 | 6.53% |
| 2024-09-30 | 10.81 | 10.95 | 1.00 | 10.05% | 10.43 | 10.95 | 1448770 | 156323 | 4.48% |
| 2024-09-27 | 9.70 | 9.95 | 0.57 | 6.08% | 9.34 | 9.95 | 958316 | 92520 | 2.96% |
| 2024-09-26 | 8.75 | 9.38 | 0.59 | 6.71% | 8.72 | 9.39 | 985011 | 89713 | 3.05% |
| 2024-09-25 | 8.78 | 8.79 | 0.17 | 1.97% | 8.75 | 9.04 | 877075 | 77902 | 2.71% |
| 2024-09-24 | 8.26 | 8.62 | 0.44 | 5.38% | 8.20 | 8.63 | 605917 | 51204 | 1.87% |
| 2024-09-23 | 8.19 | 8.18 | 0.01 | 0.12% | 8.13 | 8.25 | 173446 | 14211 | 0.54% |
| 2024-09-20 | 8.15 | 8.17 | -0.01 | -0.12% | 8.10 | 8.20 | 152806 | 12458 | 0.47% |
| 2024-09-19 | 8.13 | 8.18 | 0.10 | 1.24% | 8.06 | 8.30 | 295201 | 24162 | 0.91% |
| 2024-09-18 | 8.05 | 8.08 | 0.01 | 0.12% | 7.93 | 8.09 | 165287 | 13256 | 0.51% |
| 2024-09-13 | 8.06 | 8.07 | -0.01 | -0.12% | 8.06 | 8.20 | 187519 | 15221 | 0.58% |
| 2024-09-12 | 8.07 | 8.08 | 0.01 | 0.12% | 8.01 | 8.13 | 163542 | 13201 | 0.51% |
| 2024-09-11 | 8.01 | 8.07 | 0.03 | 0.37% | 7.98 | 8.08 | 154132 | 12388 | 0.48% |
| 2024-09-10 | 8.10 | 8.04 | -0.05 | -0.62% | 7.88 | 8.12 | 255236 | 20373 | 0.79% |
| 2024-09-09 | 8.05 | 8.09 | -0.02 | -0.25% | 8.01 | 8.25 | 290634 | 23652 | 0.90% |
| 2024-09-06 | 8.23 | 8.11 | 0.08 | 1.00% | 8.07 | 8.34 | 471558 | 38608 | 1.46% |
| 2024-09-05 | 7.96 | 8.03 | 0.07 | 0.88% | 7.91 | 8.05 | 135642 | 10847 | 0.42% |
| 2024-09-04 | 7.93 | 7.96 | -0.02 | -0.25% | 7.91 | 8.09 | 187138 | 14961 | 0.58% |
| 2024-09-03 | 7.89 | 7.98 | 0.07 | 0.88% | 7.89 | 7.99 | 174832 | 13884 | 0.54% |
| 2024-09-02 | 8.15 | 7.91 | -0.27 | -3.30% | 7.91 | 8.17 | 315852 | 25254 | 0.98% |
| 2024-08-30 | 7.97 | 8.18 | 0.23 | 2.89% | 7.95 | 8.33 | 401169 | 32865 | 1.24% |
| 2024-08-29 | 7.90 | 7.95 | 0.02 | 0.25% | 7.89 | 8.04 | 218472 | 17415 | 0.68% |
| 2024-08-28 | 7.99 | 7.93 | -0.05 | -0.63% | 7.85 | 8.01 | 179926 | 14241 | 0.56% |
| 2024-08-27 | 8.07 | 7.98 | -0.09 | -1.12% | 7.94 | 8.08 | 148968 | 11879 | 0.46% |
| 2024-08-26 | 8.15 | 8.07 | -0.09 | -1.10% | 8.02 | 8.19 | 202361 | 16390 | 0.63% |
| 2024-08-23 | 8.07 | 8.16 | 0.06 | 0.74% | 8.06 | 8.22 | 137764 | 11209 | 0.43% |
| 2024-08-22 | 8.33 | 8.10 | -0.15 | -1.82% | 8.08 | 8.34 | 233172 | 19104 | 0.72% |
| 2024-08-21 | 8.22 | 8.25 | 0.00 | 0.00% | 8.20 | 8.31 | 128570 | 10618 | 0.40% |
| 2024-08-20 | 8.40 | 8.25 | -0.15 | -1.79% | 8.23 | 8.40 | 176935 | 14657 | 0.55% |
| 2024-08-19 | 8.32 | 8.40 | 0.04 | 0.48% | 8.29 | 8.42 | 129899 | 10873 | 0.40% |
| 2024-08-16 | 8.46 | 8.36 | -0.11 | -1.30% | 8.33 | 8.47 | 180103 | 15108 | 0.56% |
| 2024-08-15 | 8.34 | 8.47 | 0.12 | 1.44% | 8.32 | 8.59 | 304370 | 25813 | 0.94% |
| 2024-08-14 | 8.42 | 8.35 | -0.10 | -1.18% | 8.34 | 8.46 | 181716 | 15269 | 0.56% |
| 2024-08-13 | 8.33 | 8.45 | 0.14 | 1.68% | 8.26 | 8.52 | 242174 | 20310 | 0.75% |