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 | 12.60 | 13.87 | 1.26 | 9.99% | 12.36 | 13.87 | 129964 | 17183 | 6.18% |
| 2024-11-20 | 11.81 | 12.61 | 0.80 | 6.77% | 11.74 | 12.99 | 97219 | 12295 | 4.63% |
| 2024-11-19 | 11.26 | 11.81 | 0.50 | 4.42% | 11.26 | 11.83 | 28695 | 3338 | 1.37% |
| 2024-11-18 | 11.52 | 11.31 | -0.25 | -2.16% | 11.20 | 11.75 | 25378 | 2911 | 1.21% |
| 2024-11-15 | 11.71 | 11.56 | -0.14 | -1.20% | 11.54 | 11.94 | 20380 | 2396 | 0.97% |
| 2024-11-14 | 12.30 | 11.70 | -0.49 | -4.02% | 11.69 | 12.31 | 25292 | 3009 | 1.20% |
| 2024-11-13 | 12.08 | 12.19 | 0.11 | 0.91% | 11.74 | 12.19 | 19778 | 2371 | 0.94% |
| 2024-11-12 | 12.18 | 12.08 | -0.12 | -0.98% | 11.93 | 12.34 | 26689 | 3256 | 1.27% |
| 2024-11-11 | 11.85 | 12.20 | 0.29 | 2.43% | 11.81 | 12.22 | 25427 | 3060 | 1.21% |
| 2024-11-08 | 12.04 | 11.91 | 0.01 | 0.08% | 11.78 | 12.15 | 27895 | 3328 | 1.33% |
| 2024-11-07 | 11.61 | 11.90 | 0.27 | 2.32% | 11.53 | 11.91 | 26238 | 3101 | 1.25% |
| 2024-11-06 | 11.54 | 11.63 | 0.09 | 0.78% | 11.40 | 11.67 | 22425 | 2599 | 1.07% |
| 2024-11-05 | 11.50 | 11.54 | 0.10 | 0.87% | 11.35 | 11.55 | 22557 | 2587 | 1.07% |
| 2024-11-04 | 10.99 | 11.44 | 0.45 | 4.09% | 10.91 | 11.44 | 22202 | 2512 | 1.06% |
| 2024-11-01 | 11.49 | 10.99 | -0.41 | -3.60% | 10.91 | 11.68 | 28487 | 3176 | 1.36% |
| 2024-10-31 | 11.15 | 11.40 | 0.07 | 0.62% | 11.15 | 11.55 | 20036 | 2281 | 0.95% |
| 2024-10-30 | 11.30 | 11.33 | -0.07 | -0.61% | 11.15 | 11.55 | 21387 | 2421 | 1.02% |
| 2024-10-29 | 11.80 | 11.40 | -0.48 | -4.04% | 11.36 | 12.00 | 31961 | 3701 | 1.52% |
| 2024-10-28 | 11.60 | 11.88 | 0.34 | 2.95% | 11.50 | 11.89 | 20579 | 2410 | 0.98% |
| 2024-10-25 | 11.30 | 11.54 | 0.30 | 2.67% | 11.28 | 11.56 | 23561 | 2697 | 1.12% |
| 2024-10-24 | 11.20 | 11.24 | 0.02 | 0.18% | 11.04 | 11.33 | 18609 | 2084 | 0.89% |
| 2024-10-23 | 11.09 | 11.22 | 0.14 | 1.26% | 10.96 | 11.59 | 29415 | 3303 | 1.40% |
| 2024-10-22 | 10.81 | 11.08 | 0.22 | 2.03% | 10.79 | 11.09 | 23697 | 2592 | 1.13% |
| 2024-10-21 | 11.11 | 10.86 | -0.03 | -0.28% | 10.76 | 11.20 | 29618 | 3234 | 1.41% |
| 2024-10-18 | 10.59 | 10.89 | 0.21 | 1.97% | 10.59 | 11.08 | 22836 | 2481 | 1.09% |
| 2024-10-17 | 10.67 | 10.68 | -0.15 | -1.39% | 10.65 | 11.06 | 15185 | 1642 | 0.72% |
| 2024-10-16 | 10.51 | 10.83 | 0.11 | 1.03% | 10.51 | 10.95 | 18446 | 1988 | 0.88% |
| 2024-10-15 | 10.85 | 10.72 | -0.17 | -1.56% | 10.67 | 11.05 | 19501 | 2128 | 0.93% |
| 2024-10-14 | 10.58 | 10.89 | 0.29 | 2.74% | 10.50 | 10.95 | 27610 | 2973 | 1.31% |
| 2024-10-11 | 11.14 | 10.60 | -0.48 | -4.33% | 10.50 | 11.14 | 27864 | 3002 | 1.33% |
| 2024-10-10 | 11.06 | 11.08 | -0.21 | -1.86% | 10.81 | 11.48 | 37521 | 4182 | 1.79% |
| 2024-10-09 | 12.31 | 11.29 | -1.25 | -9.97% | 11.29 | 12.33 | 43840 | 5070 | 2.09% |
| 2024-10-08 | 12.88 | 12.54 | 0.82 | 7.00% | 11.64 | 12.89 | 54417 | 6743 | 2.59% |
| 2024-09-30 | 11.21 | 11.72 | 0.87 | 8.02% | 10.91 | 11.85 | 43448 | 4968 | 2.07% |
| 2024-09-27 | 10.60 | 10.85 | 0.45 | 4.33% | 10.50 | 10.88 | 12694 | 1358 | 0.60% |
| 2024-09-26 | 10.00 | 10.40 | 0.35 | 3.48% | 9.95 | 10.40 | 15959 | 1622 | 0.76% |
| 2024-09-25 | 10.12 | 10.05 | 0.02 | 0.20% | 10.01 | 10.25 | 17611 | 1785 | 0.84% |
| 2024-09-24 | 9.58 | 10.03 | 0.51 | 5.36% | 9.58 | 10.08 | 20241 | 1986 | 0.96% |
| 2024-09-23 | 9.45 | 9.52 | 0.07 | 0.74% | 9.37 | 9.59 | 10713 | 1018 | 0.51% |
| 2024-09-20 | 9.75 | 9.45 | -0.27 | -2.78% | 9.36 | 9.76 | 14716 | 1396 | 0.70% |
| 2024-09-19 | 9.70 | 9.72 | 0.37 | 3.96% | 9.25 | 9.83 | 18032 | 1728 | 0.86% |
| 2024-09-18 | 9.55 | 9.35 | -0.13 | -1.37% | 9.23 | 9.65 | 13758 | 1289 | 0.65% |
| 2024-09-13 | 9.92 | 9.48 | -0.35 | -3.56% | 9.48 | 9.92 | 11959 | 1153 | 0.57% |
| 2024-09-12 | 9.97 | 9.83 | -0.09 | -0.91% | 9.82 | 10.08 | 10960 | 1091 | 0.52% |
| 2024-09-11 | 10.01 | 9.92 | -0.09 | -0.90% | 9.65 | 10.10 | 9311 | 927 | 0.44% |
| 2024-09-10 | 9.99 | 10.01 | 0.02 | 0.20% | 9.78 | 10.05 | 9096 | 902 | 0.43% |
| 2024-09-09 | 9.87 | 9.99 | 0.04 | 0.40% | 9.81 | 10.09 | 10274 | 1021 | 0.49% |
| 2024-09-06 | 10.15 | 9.95 | -0.20 | -1.97% | 9.94 | 10.16 | 10578 | 1059 | 0.50% |
| 2024-09-05 | 10.13 | 10.15 | 0.06 | 0.59% | 10.08 | 10.21 | 8362 | 848 | 0.40% |
| 2024-09-04 | 10.00 | 10.09 | -0.02 | -0.20% | 9.98 | 10.18 | 12729 | 1282 | 0.61% |
| 2024-09-03 | 9.95 | 10.11 | 0.16 | 1.61% | 9.84 | 10.18 | 11481 | 1157 | 0.55% |
| 2024-09-02 | 10.02 | 9.95 | -0.08 | -0.80% | 9.94 | 10.21 | 13953 | 1405 | 0.66% |
| 2024-08-30 | 9.90 | 10.03 | 0.15 | 1.52% | 9.86 | 10.18 | 16805 | 1689 | 0.80% |
| 2024-08-29 | 9.50 | 9.88 | 0.27 | 2.81% | 9.50 | 9.89 | 12441 | 1211 | 0.59% |
| 2024-08-28 | 9.35 | 9.61 | 0.24 | 2.56% | 9.29 | 9.70 | 15953 | 1523 | 0.76% |
| 2024-08-27 | 9.51 | 9.37 | -0.22 | -2.29% | 9.33 | 9.56 | 19745 | 1858 | 0.94% |
| 2024-08-26 | 9.29 | 9.59 | 0.31 | 3.34% | 9.24 | 9.61 | 16047 | 1525 | 0.76% |
| 2024-08-23 | 9.53 | 9.28 | -0.29 | -3.03% | 9.21 | 9.53 | 20007 | 1867 | 0.95% |
| 2024-08-22 | 9.73 | 9.57 | -0.18 | -1.85% | 9.55 | 9.84 | 9947 | 962 | 0.47% |
| 2024-08-21 | 9.68 | 9.75 | 0.07 | 0.72% | 9.62 | 9.86 | 9679 | 945 | 0.46% |
| 2024-08-20 | 9.85 | 9.68 | -0.17 | -1.73% | 9.62 | 9.88 | 10039 | 974 | 0.48% |
| 2024-08-19 | 9.97 | 9.85 | -0.13 | -1.30% | 9.80 | 10.03 | 11436 | 1132 | 0.54% |
| 2024-08-16 | 10.12 | 9.98 | -0.14 | -1.38% | 9.96 | 10.21 | 10797 | 1088 | 0.51% |
| 2024-08-15 | 10.08 | 10.12 | 0.04 | 0.40% | 9.91 | 10.27 | 11793 | 1190 | 0.56% |
| 2024-08-14 | 10.19 | 10.08 | -0.12 | -1.18% | 10.06 | 10.26 | 8975 | 910 | 0.43% |
| 2024-08-13 | 10.24 | 10.20 | 0.02 | 0.20% | 10.04 | 10.32 | 11498 | 1166 | 0.55% |