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 | 11.69 | 0.03 | 0.26% | 11.57 | 11.77 | 358570 | 41799 | 1.29% |
| 2024-11-20 | 11.61 | 11.66 | -0.01 | -0.09% | 11.52 | 11.73 | 340987 | 39664 | 1.23% |
| 2024-11-19 | 11.50 | 11.67 | 0.19 | 1.66% | 11.43 | 11.71 | 332895 | 38521 | 1.20% |
| 2024-11-18 | 11.68 | 11.48 | -0.22 | -1.88% | 11.37 | 11.79 | 470058 | 54473 | 1.69% |
| 2024-11-15 | 12.08 | 11.70 | -0.39 | -3.23% | 11.69 | 12.21 | 506671 | 60588 | 1.82% |
| 2024-11-14 | 12.30 | 12.09 | -0.23 | -1.87% | 12.06 | 12.44 | 451611 | 55293 | 1.63% |
| 2024-11-13 | 12.21 | 12.32 | 0.02 | 0.16% | 12.08 | 12.43 | 505576 | 62013 | 1.82% |
| 2024-11-12 | 12.80 | 12.30 | -0.41 | -3.23% | 12.14 | 12.80 | 768992 | 95805 | 2.77% |
| 2024-11-11 | 12.38 | 12.71 | 0.09 | 0.71% | 12.33 | 12.75 | 709479 | 89170 | 2.55% |
| 2024-11-08 | 13.23 | 12.62 | -0.25 | -1.94% | 12.59 | 13.30 | 1103344 | 142118 | 3.97% |
| 2024-11-07 | 12.06 | 12.89 | 0.66 | 5.40% | 12.05 | 13.10 | 1254450 | 157634 | 4.52% |
| 2024-11-06 | 12.42 | 12.23 | -0.07 | -0.57% | 12.14 | 12.72 | 1067054 | 132273 | 3.84% |
| 2024-11-05 | 11.86 | 12.30 | 0.55 | 4.68% | 11.62 | 12.41 | 1159458 | 140827 | 4.17% |
| 2024-11-04 | 11.48 | 11.75 | 0.36 | 3.16% | 11.42 | 11.75 | 572247 | 66486 | 2.06% |
| 2024-11-01 | 11.61 | 11.39 | -0.21 | -1.81% | 11.38 | 11.75 | 703197 | 81276 | 2.53% |
| 2024-10-31 | 11.43 | 11.60 | 0.17 | 1.49% | 11.34 | 11.90 | 850743 | 99316 | 3.06% |
| 2024-10-30 | 11.34 | 11.43 | 0.01 | 0.09% | 11.28 | 11.53 | 439171 | 50028 | 1.58% |
| 2024-10-29 | 11.66 | 11.42 | -0.19 | -1.64% | 11.41 | 11.76 | 595301 | 68880 | 2.14% |
| 2024-10-28 | 11.52 | 11.61 | 0.05 | 0.43% | 11.46 | 11.63 | 470551 | 54354 | 1.69% |
| 2024-10-25 | 11.45 | 11.56 | 0.13 | 1.14% | 11.39 | 11.79 | 559741 | 64657 | 2.01% |
| 2024-10-24 | 11.31 | 11.43 | 0.04 | 0.35% | 11.28 | 11.47 | 459658 | 52315 | 1.65% |
| 2024-10-23 | 11.58 | 11.39 | -0.07 | -0.61% | 11.36 | 11.68 | 748759 | 86167 | 2.70% |
| 2024-10-22 | 11.42 | 11.46 | 0.05 | 0.44% | 11.31 | 11.53 | 561607 | 64119 | 2.02% |
| 2024-10-21 | 11.55 | 11.41 | -0.19 | -1.64% | 11.33 | 11.56 | 850508 | 97289 | 3.06% |
| 2024-10-18 | 11.05 | 11.60 | 0.57 | 5.17% | 10.97 | 12.10 | 1300780 | 149323 | 4.68% |
| 2024-10-17 | 11.20 | 11.03 | -0.09 | -0.81% | 11.02 | 11.40 | 571048 | 63808 | 2.06% |
| 2024-10-16 | 10.99 | 11.12 | -0.03 | -0.27% | 10.96 | 11.40 | 667107 | 74421 | 2.40% |
| 2024-10-15 | 11.44 | 11.15 | -0.43 | -3.71% | 11.13 | 11.60 | 801185 | 91231 | 2.88% |
| 2024-10-14 | 11.89 | 11.58 | -0.30 | -2.53% | 11.04 | 11.91 | 1239134 | 141245 | 4.46% |
| 2024-10-11 | 11.72 | 11.88 | -0.13 | -1.08% | 11.36 | 12.20 | 1374180 | 161821 | 4.95% |
| 2024-10-10 | 12.80 | 12.01 | -0.47 | -3.77% | 11.68 | 12.95 | 1571334 | 190925 | 5.66% |
| 2024-10-09 | 13.80 | 12.48 | -1.38 | -9.96% | 12.48 | 14.19 | 3035198 | 410925 | 10.93% |
| 2024-10-08 | 13.86 | 13.86 | 1.26 | 10.00% | 13.60 | 13.86 | 927137 | 128346 | 3.34% |
| 2024-09-30 | 12.60 | 12.60 | 1.15 | 10.04% | 12.20 | 12.60 | 1349766 | 169682 | 4.86% |
| 2024-09-27 | 11.43 | 11.45 | 1.04 | 9.99% | 10.93 | 11.45 | 1647145 | 185371 | 5.93% |
| 2024-09-26 | 9.45 | 10.41 | 0.95 | 10.04% | 9.41 | 10.41 | 906579 | 90810 | 3.26% |
| 2024-09-25 | 9.46 | 9.46 | 0.13 | 1.39% | 9.42 | 9.69 | 526354 | 50279 | 1.89% |
| 2024-09-24 | 8.95 | 9.33 | 0.44 | 4.95% | 8.93 | 9.35 | 404369 | 37119 | 1.46% |
| 2024-09-23 | 8.91 | 8.89 | -0.01 | -0.11% | 8.84 | 8.95 | 88024 | 7833 | 0.32% |
| 2024-09-20 | 8.86 | 8.90 | 0.03 | 0.34% | 8.82 | 8.91 | 88342 | 7832 | 0.32% |
| 2024-09-19 | 8.76 | 8.87 | 0.14 | 1.60% | 8.73 | 8.98 | 161323 | 14289 | 0.58% |
| 2024-09-18 | 8.68 | 8.73 | 0.06 | 0.69% | 8.57 | 8.76 | 103788 | 8988 | 0.37% |
| 2024-09-13 | 8.76 | 8.67 | -0.09 | -1.03% | 8.67 | 8.84 | 97525 | 8534 | 0.35% |
| 2024-09-12 | 8.78 | 8.76 | 0.00 | 0.00% | 8.75 | 8.87 | 85668 | 7541 | 0.31% |
| 2024-09-11 | 8.75 | 8.76 | -0.04 | -0.45% | 8.71 | 8.82 | 77277 | 6773 | 0.28% |
| 2024-09-10 | 8.86 | 8.80 | -0.05 | -0.56% | 8.65 | 8.87 | 122578 | 10718 | 0.44% |
| 2024-09-09 | 8.70 | 8.85 | 0.04 | 0.45% | 8.68 | 8.94 | 136789 | 12084 | 0.49% |
| 2024-09-06 | 8.90 | 8.81 | 0.03 | 0.34% | 8.78 | 9.00 | 236418 | 21009 | 0.85% |
| 2024-09-05 | 8.67 | 8.78 | 0.07 | 0.80% | 8.67 | 8.80 | 90391 | 7924 | 0.33% |
| 2024-09-04 | 8.61 | 8.71 | 0.06 | 0.69% | 8.60 | 8.77 | 107762 | 9379 | 0.39% |
| 2024-09-03 | 8.60 | 8.65 | 0.03 | 0.35% | 8.60 | 8.69 | 93418 | 8075 | 0.34% |
| 2024-09-02 | 8.86 | 8.62 | -0.30 | -3.36% | 8.62 | 8.88 | 155180 | 13523 | 0.56% |
| 2024-08-30 | 8.69 | 8.92 | 0.24 | 2.76% | 8.66 | 8.99 | 217403 | 19323 | 0.78% |
| 2024-08-29 | 8.61 | 8.68 | 0.08 | 0.93% | 8.58 | 8.74 | 94081 | 8172 | 0.34% |
| 2024-08-28 | 8.59 | 8.60 | 0.01 | 0.12% | 8.55 | 8.67 | 72261 | 6223 | 0.26% |
| 2024-08-27 | 8.63 | 8.59 | -0.09 | -1.04% | 8.53 | 8.65 | 96202 | 8267 | 0.35% |
| 2024-08-26 | 8.62 | 8.68 | 0.05 | 0.58% | 8.60 | 8.69 | 90289 | 7815 | 0.33% |
| 2024-08-23 | 8.60 | 8.63 | 0.04 | 0.47% | 8.56 | 8.70 | 99728 | 8598 | 0.36% |
| 2024-08-22 | 8.82 | 8.59 | -0.26 | -2.94% | 8.58 | 8.88 | 163707 | 14224 | 0.59% |
| 2024-08-21 | 8.88 | 8.85 | -0.03 | -0.34% | 8.84 | 8.93 | 69369 | 6152 | 0.25% |
| 2024-08-20 | 8.99 | 8.88 | -0.13 | -1.44% | 8.86 | 9.04 | 123883 | 11039 | 0.45% |
| 2024-08-19 | 9.03 | 9.01 | -0.01 | -0.11% | 8.99 | 9.09 | 96807 | 8744 | 0.35% |
| 2024-08-16 | 9.15 | 9.05 | -0.09 | -0.98% | 9.03 | 9.16 | 138978 | 12621 | 0.50% |
| 2024-08-15 | 9.04 | 9.14 | 0.03 | 0.33% | 9.04 | 9.27 | 182102 | 16697 | 0.66% |
| 2024-08-14 | 9.13 | 9.11 | -0.07 | -0.76% | 9.07 | 9.21 | 143627 | 13117 | 0.52% |
| 2024-08-13 | 9.09 | 9.18 | 0.10 | 1.10% | 9.03 | 9.18 | 167291 | 15223 | 0.60% |