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 | 12.50 | 12.41 | -0.11 | -0.88% | 12.28 | 12.59 | 169682 | 21013 | 2.34% |
| 2024-11-20 | 12.13 | 12.52 | 0.41 | 3.39% | 12.12 | 12.59 | 234508 | 29085 | 3.24% |
| 2024-11-19 | 11.89 | 12.11 | 0.27 | 2.28% | 11.75 | 12.12 | 178175 | 21274 | 2.46% |
| 2024-11-18 | 12.20 | 11.84 | -0.42 | -3.43% | 11.75 | 12.37 | 215471 | 25786 | 2.98% |
| 2024-11-15 | 12.88 | 12.26 | -0.62 | -4.81% | 12.22 | 12.98 | 257011 | 32375 | 3.55% |
| 2024-11-14 | 13.40 | 12.88 | -0.59 | -4.38% | 12.85 | 13.43 | 270839 | 35464 | 3.74% |
| 2024-11-13 | 13.59 | 13.47 | -0.42 | -3.02% | 13.21 | 13.74 | 342064 | 45876 | 4.72% |
| 2024-11-12 | 14.01 | 13.89 | -0.88 | -5.96% | 13.76 | 14.36 | 583008 | 81688 | 8.05% |
| 2024-11-11 | 14.30 | 14.77 | 0.76 | 5.42% | 14.10 | 15.40 | 1024489 | 151290 | 14.15% |
| 2024-11-08 | 12.76 | 14.01 | 1.27 | 9.97% | 12.60 | 14.01 | 765710 | 103392 | 10.57% |
| 2024-11-07 | 12.59 | 12.74 | -0.06 | -0.47% | 12.45 | 13.21 | 408171 | 52039 | 5.64% |
| 2024-11-06 | 12.67 | 12.80 | 0.22 | 1.75% | 12.31 | 13.39 | 474196 | 60090 | 6.55% |
| 2024-11-05 | 11.99 | 12.58 | 0.56 | 4.66% | 11.90 | 12.58 | 379613 | 47027 | 5.24% |
| 2024-11-04 | 11.85 | 12.02 | 0.12 | 1.01% | 11.69 | 12.14 | 172109 | 20537 | 2.38% |
| 2024-11-01 | 12.61 | 11.90 | -0.70 | -5.56% | 11.80 | 12.78 | 339508 | 41223 | 4.69% |
| 2024-10-31 | 12.35 | 12.60 | 0.15 | 1.20% | 12.24 | 12.70 | 397175 | 49593 | 5.48% |
| 2024-10-30 | 12.02 | 12.45 | 0.30 | 2.47% | 11.92 | 12.60 | 385404 | 47569 | 5.32% |
| 2024-10-29 | 12.08 | 12.15 | -0.20 | -1.62% | 12.01 | 12.55 | 305588 | 37289 | 4.22% |
| 2024-10-28 | 11.97 | 12.35 | 0.39 | 3.26% | 11.95 | 12.46 | 372479 | 45509 | 5.14% |
| 2024-10-25 | 11.81 | 11.96 | 0.13 | 1.10% | 11.72 | 12.03 | 191774 | 22872 | 2.65% |
| 2024-10-24 | 12.33 | 11.83 | -0.49 | -3.98% | 11.78 | 12.33 | 286424 | 34158 | 3.95% |
| 2024-10-23 | 12.04 | 12.32 | 0.13 | 1.07% | 11.89 | 12.50 | 400383 | 49299 | 5.53% |
| 2024-10-22 | 12.51 | 12.19 | -0.43 | -3.41% | 12.05 | 12.51 | 348584 | 42500 | 4.81% |
| 2024-10-21 | 12.29 | 12.62 | 0.34 | 2.77% | 12.08 | 12.74 | 564145 | 70189 | 7.79% |
| 2024-10-18 | 12.01 | 12.28 | -0.01 | -0.08% | 11.52 | 12.66 | 585862 | 70277 | 8.09% |
| 2024-10-17 | 12.02 | 12.29 | -0.23 | -1.84% | 12.02 | 12.52 | 596590 | 72886 | 8.24% |
| 2024-10-16 | 12.95 | 12.52 | -0.37 | -2.87% | 12.50 | 13.82 | 942292 | 123697 | 13.01% |
| 2024-10-15 | 11.72 | 12.89 | 1.17 | 9.98% | 11.40 | 12.89 | 929825 | 114436 | 12.84% |
| 2024-10-14 | 11.70 | 11.72 | 1.07 | 10.05% | 11.31 | 11.72 | 307746 | 35881 | 4.25% |
| 2024-10-11 | 11.07 | 10.65 | -0.56 | -5.00% | 10.39 | 11.08 | 180714 | 19453 | 2.50% |
| 2024-10-10 | 11.01 | 11.21 | 0.20 | 1.82% | 10.91 | 11.60 | 232465 | 26198 | 3.21% |
| 2024-10-09 | 11.75 | 11.01 | -0.83 | -7.01% | 10.86 | 11.75 | 258999 | 28982 | 3.58% |
| 2024-10-08 | 11.98 | 11.84 | 0.95 | 8.72% | 11.05 | 11.98 | 386530 | 45065 | 5.34% |
| 2024-09-30 | 10.43 | 10.89 | 0.84 | 8.36% | 10.16 | 10.99 | 312847 | 33207 | 4.32% |
| 2024-09-27 | 9.80 | 10.05 | 0.33 | 3.40% | 9.79 | 10.09 | 118814 | 11803 | 1.64% |
| 2024-09-26 | 9.51 | 9.72 | 0.19 | 1.99% | 9.44 | 9.72 | 107155 | 10275 | 1.48% |
| 2024-09-25 | 9.43 | 9.53 | 0.11 | 1.17% | 9.42 | 9.65 | 121933 | 11625 | 1.68% |
| 2024-09-24 | 9.29 | 9.42 | 0.16 | 1.73% | 9.22 | 9.43 | 91235 | 8531 | 1.26% |
| 2024-09-23 | 9.13 | 9.26 | 0.08 | 0.87% | 9.13 | 9.29 | 49980 | 4614 | 0.69% |
| 2024-09-20 | 9.17 | 9.18 | 0.02 | 0.22% | 9.09 | 9.20 | 44648 | 4081 | 0.62% |
| 2024-09-19 | 9.00 | 9.16 | 0.19 | 2.12% | 8.87 | 9.18 | 79273 | 7198 | 1.09% |
| 2024-09-18 | 9.04 | 8.97 | -0.08 | -0.88% | 8.85 | 9.15 | 63552 | 5718 | 0.88% |
| 2024-09-13 | 9.07 | 9.05 | 0.01 | 0.11% | 8.99 | 9.14 | 47268 | 4285 | 0.65% |
| 2024-09-12 | 9.03 | 9.04 | 0.03 | 0.33% | 9.00 | 9.15 | 52427 | 4760 | 0.72% |
| 2024-09-11 | 9.04 | 9.01 | -0.14 | -1.53% | 8.94 | 9.08 | 57348 | 5164 | 0.79% |
| 2024-09-10 | 9.33 | 9.15 | -0.23 | -2.45% | 8.99 | 9.36 | 100919 | 9218 | 1.39% |
| 2024-09-09 | 9.03 | 9.38 | 0.28 | 3.08% | 9.02 | 9.60 | 126056 | 11707 | 1.74% |
| 2024-09-06 | 9.20 | 9.10 | -0.06 | -0.66% | 9.07 | 9.28 | 37586 | 3430 | 0.52% |
| 2024-09-05 | 9.14 | 9.16 | -0.01 | -0.11% | 9.11 | 9.22 | 35560 | 3253 | 0.49% |
| 2024-09-04 | 9.02 | 9.17 | 0.09 | 0.99% | 8.98 | 9.23 | 51462 | 4692 | 0.71% |
| 2024-09-03 | 9.01 | 9.08 | 0.07 | 0.78% | 9.01 | 9.14 | 34732 | 3152 | 0.48% |
| 2024-09-02 | 9.20 | 9.01 | -0.18 | -1.96% | 9.00 | 9.21 | 50417 | 4571 | 0.70% |
| 2024-08-30 | 9.13 | 9.19 | 0.07 | 0.77% | 9.08 | 9.28 | 60955 | 5611 | 0.84% |
| 2024-08-29 | 9.00 | 9.12 | 0.11 | 1.22% | 8.95 | 9.15 | 33704 | 3064 | 0.47% |
| 2024-08-28 | 8.95 | 9.01 | -0.01 | -0.11% | 8.92 | 9.07 | 30327 | 2732 | 0.42% |
| 2024-08-27 | 9.13 | 9.02 | -0.11 | -1.20% | 8.97 | 9.13 | 36796 | 3317 | 0.51% |
| 2024-08-26 | 9.10 | 9.13 | 0.02 | 0.22% | 9.02 | 9.16 | 33221 | 3024 | 0.46% |
| 2024-08-23 | 9.12 | 9.11 | 0.02 | 0.22% | 8.98 | 9.16 | 35746 | 3237 | 0.49% |
| 2024-08-22 | 9.18 | 9.09 | -0.10 | -1.09% | 9.08 | 9.25 | 37322 | 3418 | 0.52% |
| 2024-08-21 | 9.20 | 9.19 | -0.05 | -0.54% | 9.15 | 9.28 | 30336 | 2792 | 0.42% |
| 2024-08-20 | 9.32 | 9.24 | -0.09 | -0.96% | 9.20 | 9.37 | 45923 | 4262 | 0.63% |
| 2024-08-19 | 9.40 | 9.33 | -0.10 | -1.06% | 9.24 | 9.43 | 71385 | 6657 | 0.99% |
| 2024-08-16 | 9.70 | 9.43 | -0.33 | -3.38% | 9.43 | 9.76 | 90650 | 8668 | 1.25% |
| 2024-08-15 | 9.82 | 9.76 | -0.06 | -0.61% | 9.67 | 9.85 | 89132 | 8688 | 1.23% |
| 2024-08-14 | 9.81 | 9.82 | -0.20 | -2.00% | 9.78 | 10.05 | 140908 | 13882 | 1.95% |
| 2024-08-13 | 9.59 | 10.02 | 0.48 | 5.03% | 9.52 | 10.49 | 217093 | 21814 | 3.00% |