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 | 12.19 | 12.33 | 0.14 | 1.15% | 11.96 | 12.45 | 80901 | 9890 | 2.51% |
| 2024-11-20 | 12.15 | 12.19 | -0.12 | -0.97% | 11.93 | 12.30 | 79316 | 9600 | 2.46% |
| 2024-11-19 | 12.41 | 12.31 | -0.50 | -3.90% | 11.90 | 12.44 | 116874 | 14267 | 3.62% |
| 2024-11-18 | 11.72 | 12.81 | 0.87 | 7.29% | 11.71 | 12.85 | 148555 | 18306 | 4.60% |
| 2024-11-15 | 11.70 | 11.94 | 0.18 | 1.53% | 11.70 | 12.40 | 130416 | 15750 | 4.04% |
| 2024-11-14 | 12.50 | 11.76 | -0.45 | -3.69% | 11.66 | 12.76 | 190180 | 23295 | 5.89% |
| 2024-11-13 | 11.00 | 12.21 | 1.11 | 10.00% | 10.88 | 12.21 | 89094 | 10555 | 2.76% |
| 2024-11-12 | 10.68 | 11.10 | 0.43 | 4.03% | 10.68 | 11.10 | 74078 | 8030 | 2.30% |
| 2024-11-11 | 10.58 | 10.67 | 0.09 | 0.85% | 10.52 | 10.73 | 45125 | 4793 | 1.40% |
| 2024-11-08 | 10.79 | 10.58 | -0.16 | -1.49% | 10.54 | 10.87 | 50500 | 5380 | 1.56% |
| 2024-11-07 | 10.55 | 10.74 | 0.14 | 1.32% | 10.45 | 10.79 | 52984 | 5661 | 1.64% |
| 2024-11-06 | 10.66 | 10.60 | -0.05 | -0.47% | 10.42 | 10.81 | 63795 | 6766 | 1.98% |
| 2024-11-05 | 10.26 | 10.65 | 0.44 | 4.31% | 10.20 | 11.00 | 80716 | 8588 | 2.50% |
| 2024-11-04 | 10.01 | 10.21 | 0.22 | 2.20% | 9.94 | 10.22 | 29794 | 3013 | 0.92% |
| 2024-11-01 | 10.25 | 9.99 | -0.33 | -3.20% | 9.89 | 10.29 | 41478 | 4167 | 1.29% |
| 2024-10-31 | 10.06 | 10.32 | 0.27 | 2.69% | 9.92 | 10.58 | 54340 | 5575 | 1.68% |
| 2024-10-30 | 10.06 | 10.05 | -0.05 | -0.50% | 9.89 | 10.17 | 32883 | 3296 | 1.02% |
| 2024-10-29 | 10.36 | 10.10 | -0.25 | -2.42% | 10.09 | 10.46 | 48071 | 4935 | 1.49% |
| 2024-10-28 | 10.40 | 10.35 | -0.08 | -0.77% | 10.30 | 10.47 | 47265 | 4892 | 1.46% |
| 2024-10-25 | 10.40 | 10.43 | 0.03 | 0.29% | 10.39 | 10.53 | 45826 | 4785 | 1.42% |
| 2024-10-24 | 10.60 | 10.40 | -0.24 | -2.26% | 10.33 | 10.60 | 27098 | 2823 | 0.84% |
| 2024-10-23 | 10.53 | 10.64 | 0.11 | 1.04% | 10.48 | 10.70 | 49998 | 5300 | 1.55% |
| 2024-10-22 | 10.43 | 10.53 | 0.00 | 0.00% | 10.30 | 10.56 | 42977 | 4492 | 1.33% |
| 2024-10-21 | 10.46 | 10.53 | 0.12 | 1.15% | 10.44 | 10.70 | 69664 | 7360 | 2.16% |
| 2024-10-18 | 10.19 | 10.41 | 0.11 | 1.07% | 10.01 | 10.52 | 62600 | 6406 | 1.94% |
| 2024-10-17 | 10.45 | 10.30 | -0.23 | -2.18% | 10.28 | 10.65 | 49163 | 5113 | 1.52% |
| 2024-10-16 | 10.50 | 10.53 | -0.22 | -2.05% | 10.38 | 10.71 | 46755 | 4931 | 1.45% |
| 2024-10-15 | 11.05 | 10.75 | -0.61 | -5.37% | 10.75 | 11.08 | 93956 | 10216 | 2.91% |
| 2024-10-14 | 10.99 | 11.36 | 0.61 | 5.67% | 10.33 | 11.49 | 175682 | 19123 | 5.44% |
| 2024-10-11 | 10.75 | 10.75 | 0.98 | 10.03% | 10.74 | 10.75 | 62020 | 6667 | 1.92% |
| 2024-10-10 | 9.55 | 9.77 | 0.18 | 1.88% | 9.55 | 9.91 | 36970 | 3616 | 1.15% |
| 2024-10-09 | 10.50 | 9.59 | -1.06 | -9.95% | 9.59 | 10.50 | 62743 | 6182 | 1.94% |
| 2024-10-08 | 11.49 | 10.65 | 0.20 | 1.91% | 10.45 | 11.49 | 106404 | 11459 | 3.30% |
| 2024-09-30 | 10.00 | 10.45 | 0.76 | 7.84% | 9.79 | 10.45 | 71057 | 7227 | 2.20% |
| 2024-09-27 | 9.36 | 9.69 | 0.50 | 5.44% | 9.29 | 9.75 | 24492 | 2336 | 0.76% |
| 2024-09-26 | 8.80 | 9.19 | 0.32 | 3.61% | 8.78 | 9.21 | 17997 | 1628 | 0.56% |
| 2024-09-25 | 8.87 | 8.87 | 0.05 | 0.57% | 8.85 | 9.08 | 21290 | 1907 | 0.66% |
| 2024-09-24 | 8.53 | 8.82 | 0.31 | 3.64% | 8.52 | 8.82 | 18822 | 1633 | 0.58% |
| 2024-09-23 | 8.45 | 8.51 | 0.02 | 0.24% | 8.40 | 8.59 | 6748 | 575 | 0.21% |
| 2024-09-20 | 8.66 | 8.49 | -0.14 | -1.62% | 8.45 | 8.67 | 9470 | 808 | 0.29% |
| 2024-09-19 | 8.50 | 8.63 | 0.11 | 1.29% | 8.47 | 8.68 | 13096 | 1124 | 0.41% |
| 2024-09-18 | 8.64 | 8.52 | -0.11 | -1.27% | 8.42 | 8.64 | 9964 | 847 | 0.31% |
| 2024-09-13 | 8.73 | 8.63 | -0.10 | -1.15% | 8.61 | 8.75 | 6686 | 579 | 0.21% |
| 2024-09-12 | 8.73 | 8.73 | 0.00 | 0.00% | 8.68 | 8.87 | 8424 | 741 | 0.26% |
| 2024-09-11 | 8.84 | 8.73 | -0.10 | -1.13% | 8.70 | 8.94 | 11211 | 986 | 0.35% |
| 2024-09-10 | 8.96 | 8.83 | -0.07 | -0.79% | 8.71 | 8.96 | 9398 | 828 | 0.29% |
| 2024-09-09 | 8.93 | 8.90 | -0.06 | -0.67% | 8.86 | 9.05 | 6199 | 553 | 0.19% |
| 2024-09-06 | 9.19 | 8.96 | -0.19 | -2.08% | 8.91 | 9.19 | 9587 | 865 | 0.30% |
| 2024-09-05 | 9.11 | 9.15 | 0.09 | 0.99% | 9.07 | 9.16 | 6475 | 590 | 0.20% |
| 2024-09-04 | 9.15 | 9.06 | -0.14 | -1.52% | 9.05 | 9.21 | 7607 | 694 | 0.24% |
| 2024-09-03 | 9.11 | 9.20 | 0.05 | 0.55% | 9.10 | 9.29 | 8165 | 750 | 0.25% |
| 2024-09-02 | 9.23 | 9.15 | -0.10 | -1.08% | 9.12 | 9.33 | 10679 | 986 | 0.33% |
| 2024-08-30 | 9.06 | 9.25 | 0.19 | 2.10% | 9.00 | 9.40 | 18267 | 1688 | 0.57% |
| 2024-08-29 | 8.93 | 9.06 | 0.14 | 1.57% | 8.75 | 9.10 | 13491 | 1209 | 0.42% |
| 2024-08-28 | 13.52 | 13.30 | -0.17 | -1.26% | 13.28 | 13.55 | 11916 | 1597 | 0.55% |
| 2024-08-27 | 13.96 | 13.47 | -0.55 | -3.92% | 13.40 | 13.96 | 14504 | 1971 | 0.67% |
| 2024-08-26 | 13.92 | 14.02 | 0.04 | 0.29% | 13.89 | 14.12 | 10850 | 1518 | 0.50% |
| 2024-08-23 | 14.37 | 13.98 | -0.42 | -2.92% | 13.90 | 14.42 | 16945 | 2387 | 0.78% |
| 2024-08-22 | 14.34 | 14.40 | 0.06 | 0.42% | 14.27 | 14.63 | 13513 | 1951 | 0.62% |
| 2024-08-21 | 14.76 | 14.34 | -0.75 | -4.97% | 14.06 | 14.76 | 37296 | 5382 | 1.71% |
| 2024-08-20 | 14.85 | 15.09 | 0.22 | 1.48% | 14.64 | 15.09 | 19084 | 2849 | 0.88% |
| 2024-08-19 | 14.80 | 14.87 | 0.09 | 0.61% | 14.74 | 15.06 | 9982 | 1487 | 0.46% |
| 2024-08-16 | 14.69 | 14.78 | 0.04 | 0.27% | 14.60 | 14.81 | 10896 | 1603 | 0.50% |
| 2024-08-15 | 14.59 | 14.74 | 0.12 | 0.82% | 14.51 | 14.85 | 10954 | 1612 | 0.50% |
| 2024-08-14 | 14.70 | 14.62 | -0.11 | -0.75% | 14.57 | 14.76 | 7286 | 1067 | 0.33% |
| 2024-08-13 | 14.75 | 14.73 | -0.02 | -0.14% | 14.56 | 14.80 | 7959 | 1165 | 0.36% |