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 | 11.39 | 11.51 | 0.03 | 0.26% | 11.33 | 11.77 | 118504 | 13698 | 2.70% |
| 2024-11-20 | 11.18 | 11.48 | 0.25 | 2.23% | 11.11 | 11.72 | 135163 | 15438 | 3.08% |
| 2024-11-19 | 10.95 | 11.23 | 0.40 | 3.69% | 10.87 | 11.24 | 119856 | 13257 | 2.73% |
| 2024-11-18 | 11.61 | 10.83 | -0.77 | -6.64% | 10.72 | 11.74 | 176796 | 19541 | 4.03% |
| 2024-11-15 | 11.87 | 11.60 | -0.27 | -2.27% | 11.57 | 12.08 | 130316 | 15478 | 2.97% |
| 2024-11-14 | 12.39 | 11.87 | -0.62 | -4.96% | 11.80 | 12.48 | 148179 | 18022 | 3.38% |
| 2024-11-13 | 12.72 | 12.49 | -0.35 | -2.73% | 12.29 | 12.73 | 200965 | 25043 | 4.58% |
| 2024-11-12 | 12.50 | 12.84 | 0.31 | 2.47% | 12.28 | 13.08 | 430027 | 54629 | 9.79% |
| 2024-11-11 | 12.16 | 12.53 | 0.34 | 2.79% | 12.03 | 12.53 | 263843 | 32530 | 6.01% |
| 2024-11-08 | 12.20 | 12.19 | 0.05 | 0.41% | 11.95 | 12.30 | 275212 | 33394 | 6.27% |
| 2024-11-07 | 12.04 | 12.14 | 0.03 | 0.25% | 11.77 | 12.14 | 189412 | 22706 | 4.31% |
| 2024-11-06 | 12.20 | 12.11 | -0.42 | -3.35% | 11.97 | 12.34 | 364182 | 44193 | 8.29% |
| 2024-11-05 | 12.29 | 12.53 | 0.22 | 1.79% | 12.10 | 12.76 | 272450 | 34118 | 6.21% |
| 2024-11-04 | 11.96 | 12.31 | 0.27 | 2.24% | 11.90 | 12.58 | 185647 | 22828 | 4.23% |
| 2024-11-01 | 12.80 | 12.04 | -1.01 | -7.74% | 12.04 | 12.81 | 328303 | 40627 | 7.48% |
| 2024-10-31 | 12.40 | 13.05 | 0.55 | 4.40% | 12.17 | 13.70 | 514600 | 65436 | 11.72% |
| 2024-10-30 | 13.00 | 12.50 | -0.19 | -1.50% | 12.22 | 13.00 | 514722 | 64845 | 11.72% |
| 2024-10-29 | 11.57 | 12.69 | 1.15 | 9.97% | 11.45 | 12.69 | 583053 | 70453 | 13.28% |
| 2024-10-28 | 11.65 | 11.54 | -0.16 | -1.37% | 11.25 | 11.65 | 297333 | 34033 | 6.77% |
| 2024-10-25 | 11.75 | 11.70 | -0.15 | -1.27% | 11.16 | 11.75 | 429059 | 49253 | 9.77% |
| 2024-10-24 | 11.65 | 11.85 | 0.20 | 1.72% | 11.45 | 12.25 | 239882 | 28596 | 5.46% |
| 2024-10-23 | 12.07 | 11.65 | -0.65 | -5.28% | 11.60 | 12.08 | 277072 | 32678 | 6.31% |
| 2024-10-22 | 12.10 | 12.30 | 0.61 | 5.22% | 12.00 | 12.80 | 396867 | 48958 | 9.04% |
| 2024-10-21 | 11.00 | 11.69 | 0.69 | 6.27% | 11.00 | 11.79 | 300640 | 34398 | 6.85% |
| 2024-10-18 | 10.56 | 11.00 | 0.30 | 2.80% | 10.55 | 11.13 | 226219 | 24797 | 5.15% |
| 2024-10-17 | 10.51 | 10.70 | 0.23 | 2.20% | 10.51 | 11.00 | 187103 | 20148 | 4.26% |
| 2024-10-16 | 10.43 | 10.47 | -0.16 | -1.51% | 10.32 | 10.69 | 119045 | 12509 | 2.71% |
| 2024-10-15 | 10.91 | 10.63 | -0.55 | -4.92% | 10.61 | 11.14 | 227504 | 24692 | 5.18% |
| 2024-10-14 | 10.32 | 11.18 | 0.74 | 7.09% | 10.20 | 11.25 | 274517 | 29654 | 6.25% |
| 2024-10-11 | 10.65 | 10.44 | -0.45 | -4.13% | 10.20 | 10.84 | 213108 | 22399 | 4.85% |
| 2024-10-10 | 10.35 | 10.89 | 0.54 | 5.22% | 10.30 | 11.35 | 344214 | 37424 | 7.84% |
| 2024-10-09 | 10.88 | 10.35 | -1.05 | -9.21% | 10.35 | 11.03 | 275378 | 29485 | 6.27% |
| 2024-10-08 | 11.57 | 11.40 | 0.88 | 8.37% | 10.31 | 11.57 | 516342 | 57134 | 11.76% |
| 2024-09-30 | 10.00 | 10.52 | 0.81 | 8.34% | 9.88 | 10.65 | 515666 | 52749 | 11.75% |
| 2024-09-27 | 9.35 | 9.71 | 0.38 | 4.07% | 9.35 | 10.26 | 343215 | 33520 | 7.82% |
| 2024-09-26 | 9.27 | 9.33 | 0.04 | 0.43% | 9.11 | 9.39 | 287912 | 26663 | 6.56% |
| 2024-09-25 | 9.10 | 9.29 | 0.16 | 1.75% | 9.05 | 9.36 | 360280 | 33238 | 8.21% |
| 2024-09-24 | 9.01 | 9.13 | 0.08 | 0.88% | 8.78 | 9.13 | 321825 | 28879 | 7.33% |
| 2024-09-23 | 8.95 | 9.05 | 0.04 | 0.44% | 8.84 | 9.28 | 437323 | 39697 | 9.96% |
| 2024-09-20 | 8.20 | 9.01 | 0.82 | 10.01% | 8.16 | 9.01 | 281534 | 24378 | 6.41% |
| 2024-09-19 | 8.09 | 8.19 | 0.13 | 1.61% | 8.06 | 8.27 | 89059 | 7289 | 2.03% |
| 2024-09-18 | 8.30 | 8.06 | -0.28 | -3.36% | 7.98 | 8.31 | 116033 | 9383 | 2.64% |
| 2024-09-13 | 8.58 | 8.34 | -0.19 | -2.23% | 8.28 | 8.65 | 136822 | 11514 | 3.12% |
| 2024-09-12 | 8.65 | 8.53 | 0.03 | 0.35% | 8.50 | 8.95 | 160890 | 14014 | 3.66% |
| 2024-09-11 | 8.76 | 8.50 | -0.29 | -3.30% | 8.45 | 8.76 | 125736 | 10755 | 2.86% |
| 2024-09-10 | 8.76 | 8.79 | 0.02 | 0.23% | 8.41 | 8.94 | 207427 | 17959 | 4.72% |
| 2024-09-09 | 9.08 | 8.77 | -0.28 | -3.09% | 8.63 | 9.12 | 229384 | 20192 | 5.22% |
| 2024-09-06 | 8.89 | 9.05 | 0.11 | 1.23% | 8.70 | 9.11 | 299216 | 26706 | 6.82% |
| 2024-09-05 | 8.62 | 8.94 | 0.28 | 3.23% | 8.53 | 9.13 | 339261 | 30139 | 7.73% |
| 2024-09-04 | 8.76 | 8.66 | -0.32 | -3.56% | 8.52 | 8.76 | 222190 | 19163 | 5.06% |
| 2024-09-03 | 8.50 | 8.98 | 0.46 | 5.40% | 8.49 | 9.04 | 347577 | 30620 | 7.92% |
| 2024-09-02 | 8.81 | 8.52 | -0.29 | -3.29% | 8.50 | 8.86 | 239762 | 20737 | 5.46% |
| 2024-08-30 | 8.21 | 8.81 | 0.55 | 6.66% | 8.21 | 9.09 | 318290 | 27810 | 7.25% |
| 2024-08-29 | 7.88 | 8.26 | 0.32 | 4.03% | 7.81 | 8.28 | 122910 | 10009 | 2.80% |
| 2024-08-28 | 7.96 | 7.94 | -0.06 | -0.75% | 7.83 | 8.10 | 82772 | 6563 | 1.89% |
| 2024-08-27 | 8.21 | 8.00 | -0.31 | -3.73% | 7.94 | 8.26 | 97774 | 7867 | 2.23% |
| 2024-08-26 | 8.12 | 8.31 | 0.17 | 2.09% | 8.10 | 8.40 | 109155 | 9017 | 2.49% |
| 2024-08-23 | 7.97 | 8.14 | 0.15 | 1.88% | 7.88 | 8.36 | 101420 | 8228 | 2.31% |
| 2024-08-22 | 8.17 | 7.99 | -0.16 | -1.96% | 7.99 | 8.20 | 62694 | 5050 | 1.43% |
| 2024-08-21 | 8.06 | 8.15 | 0.07 | 0.87% | 7.99 | 8.27 | 85359 | 6979 | 1.94% |
| 2024-08-20 | 8.15 | 8.08 | -0.12 | -1.46% | 8.05 | 8.26 | 75531 | 6141 | 1.72% |
| 2024-08-19 | 8.35 | 8.20 | -0.29 | -3.42% | 8.15 | 8.44 | 130784 | 10812 | 2.98% |
| 2024-08-16 | 8.26 | 8.49 | 0.14 | 1.68% | 8.26 | 8.56 | 179428 | 15230 | 4.09% |
| 2024-08-15 | 8.14 | 8.35 | 0.12 | 1.46% | 8.11 | 8.46 | 115796 | 9620 | 2.64% |