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 | 11.93 | 11.82 | -0.07 | -0.59% | 11.72 | 12.07 | 10918 | 1297 | 0.63% |
| 2024-11-20 | 11.81 | 11.89 | 0.15 | 1.28% | 11.68 | 11.91 | 12608 | 1489 | 0.73% |
| 2024-11-19 | 11.59 | 11.74 | 0.12 | 1.03% | 11.44 | 11.77 | 15379 | 1784 | 0.89% |
| 2024-11-18 | 11.79 | 11.62 | -0.10 | -0.85% | 11.49 | 12.12 | 22085 | 2593 | 1.28% |
| 2024-11-15 | 11.95 | 11.72 | -0.26 | -2.17% | 11.69 | 12.20 | 20133 | 2404 | 1.17% |
| 2024-11-14 | 12.58 | 11.98 | -0.63 | -5.00% | 11.96 | 12.72 | 28916 | 3539 | 1.68% |
| 2024-11-13 | 12.67 | 12.61 | -0.08 | -0.63% | 12.56 | 13.00 | 31465 | 4001 | 1.83% |
| 2024-11-12 | 12.57 | 12.69 | 0.12 | 0.95% | 12.51 | 12.95 | 55478 | 7055 | 3.22% |
| 2024-11-11 | 12.70 | 12.57 | 0.06 | 0.48% | 12.20 | 12.70 | 47655 | 5932 | 2.76% |
| 2024-11-08 | 11.99 | 12.51 | 0.55 | 4.60% | 11.85 | 12.51 | 58456 | 7130 | 3.39% |
| 2024-11-07 | 11.66 | 11.96 | 0.19 | 1.61% | 11.66 | 11.97 | 27632 | 3280 | 1.60% |
| 2024-11-06 | 11.86 | 11.77 | -0.11 | -0.93% | 11.66 | 12.11 | 29795 | 3525 | 1.73% |
| 2024-11-05 | 11.35 | 11.88 | 0.46 | 4.03% | 11.33 | 12.06 | 43796 | 5130 | 2.54% |
| 2024-11-04 | 11.39 | 11.42 | -0.03 | -0.26% | 11.18 | 11.47 | 21452 | 2420 | 1.24% |
| 2024-11-01 | 11.68 | 11.45 | -0.26 | -2.22% | 11.37 | 11.77 | 22227 | 2562 | 1.29% |
| 2024-10-31 | 11.60 | 11.71 | 0.08 | 0.69% | 11.55 | 11.77 | 26003 | 3040 | 1.51% |
| 2024-10-30 | 11.44 | 11.63 | 0.13 | 1.13% | 11.41 | 11.63 | 21420 | 2470 | 1.24% |
| 2024-10-29 | 11.86 | 11.50 | -0.36 | -3.04% | 11.50 | 11.90 | 31149 | 3633 | 1.81% |
| 2024-10-28 | 11.54 | 11.86 | 0.33 | 2.86% | 11.54 | 11.87 | 39972 | 4689 | 2.32% |
| 2024-10-25 | 11.45 | 11.53 | 0.05 | 0.44% | 11.44 | 11.58 | 28639 | 3299 | 1.66% |
| 2024-10-24 | 11.87 | 11.48 | -0.35 | -2.96% | 11.43 | 11.89 | 42535 | 4920 | 2.47% |
| 2024-10-23 | 11.81 | 11.83 | -0.12 | -1.00% | 11.81 | 11.99 | 38928 | 4620 | 2.26% |
| 2024-10-22 | 12.06 | 11.95 | -0.07 | -0.58% | 11.78 | 12.07 | 53002 | 6312 | 3.08% |
| 2024-10-21 | 12.53 | 12.02 | -0.74 | -5.80% | 11.92 | 12.61 | 93153 | 11261 | 5.40% |
| 2024-10-18 | 12.50 | 12.76 | -0.54 | -4.06% | 12.10 | 13.05 | 122858 | 15384 | 7.13% |
| 2024-10-17 | 13.00 | 13.30 | 0.73 | 5.81% | 12.85 | 13.83 | 182830 | 24271 | 10.61% |
| 2024-10-16 | 11.00 | 12.57 | 1.14 | 9.97% | 10.98 | 12.57 | 93649 | 11468 | 5.43% |
| 2024-10-15 | 10.77 | 11.43 | 0.53 | 4.86% | 10.55 | 11.60 | 72498 | 8084 | 4.21% |
| 2024-10-14 | 10.30 | 10.90 | 0.76 | 7.50% | 10.25 | 11.00 | 39264 | 4192 | 2.28% |
| 2024-10-11 | 10.53 | 10.14 | -0.38 | -3.61% | 10.05 | 10.57 | 16587 | 1700 | 0.96% |
| 2024-10-10 | 10.27 | 10.52 | 0.21 | 2.04% | 10.27 | 10.72 | 22874 | 2406 | 1.33% |
| 2024-10-09 | 11.08 | 10.31 | -0.94 | -8.36% | 10.30 | 11.08 | 28234 | 3020 | 1.64% |
| 2024-10-08 | 11.54 | 11.25 | 0.71 | 6.74% | 10.74 | 11.58 | 43388 | 4843 | 2.52% |
| 2024-09-30 | 10.10 | 10.54 | 0.82 | 8.44% | 9.84 | 10.65 | 41379 | 4246 | 2.40% |
| 2024-09-27 | 9.56 | 9.72 | 0.32 | 3.40% | 9.50 | 9.77 | 15649 | 1504 | 0.91% |
| 2024-09-26 | 9.08 | 9.40 | 0.27 | 2.96% | 9.08 | 9.41 | 18665 | 1736 | 1.08% |
| 2024-09-25 | 9.03 | 9.13 | 0.14 | 1.56% | 9.03 | 9.28 | 15935 | 1463 | 0.92% |
| 2024-09-24 | 8.79 | 8.99 | 0.21 | 2.39% | 8.79 | 9.02 | 13145 | 1176 | 0.76% |
| 2024-09-23 | 8.85 | 8.78 | -0.07 | -0.79% | 8.71 | 8.92 | 8431 | 743 | 0.49% |
| 2024-09-20 | 8.93 | 8.85 | -0.08 | -0.90% | 8.81 | 8.97 | 6752 | 599 | 0.39% |
| 2024-09-19 | 8.70 | 8.93 | 0.25 | 2.88% | 8.68 | 8.94 | 9419 | 834 | 0.55% |
| 2024-09-18 | 8.64 | 8.68 | -0.11 | -1.25% | 8.47 | 8.89 | 9173 | 790 | 0.53% |
| 2024-09-13 | 8.88 | 8.79 | -0.07 | -0.79% | 8.78 | 8.94 | 9266 | 821 | 0.54% |
| 2024-09-12 | 8.77 | 8.86 | 0.10 | 1.14% | 8.77 | 8.92 | 5804 | 514 | 0.34% |
| 2024-09-11 | 8.84 | 8.76 | -0.14 | -1.57% | 8.72 | 8.91 | 7632 | 671 | 0.44% |
| 2024-09-10 | 8.81 | 8.90 | 0.09 | 1.02% | 8.80 | 8.91 | 7905 | 700 | 0.46% |
| 2024-09-09 | 8.72 | 8.81 | 0.00 | 0.00% | 8.70 | 8.92 | 5036 | 443 | 0.86% |
| 2024-09-06 | 8.88 | 8.81 | -0.13 | -1.45% | 8.80 | 8.93 | 9289 | 821 | 1.58% |
| 2024-09-05 | 8.91 | 8.94 | 0.07 | 0.79% | 8.88 | 8.96 | 7237 | 645 | 1.23% |
| 2024-09-04 | 9.00 | 8.87 | -0.14 | -1.55% | 8.83 | 9.04 | 10493 | 937 | 1.79% |
| 2024-09-03 | 9.05 | 9.01 | -0.04 | -0.44% | 8.97 | 9.10 | 10720 | 967 | 1.83% |
| 2024-09-02 | 9.35 | 9.05 | -0.28 | -3.00% | 9.03 | 9.35 | 18675 | 1712 | 3.18% |
| 2024-08-30 | 9.27 | 9.33 | 0.00 | 0.00% | 9.11 | 9.44 | 27218 | 2524 | 4.64% |
| 2024-08-29 | 9.54 | 9.33 | -0.31 | -3.22% | 9.15 | 9.75 | 35517 | 3317 | 6.05% |
| 2024-08-28 | 9.69 | 9.64 | 0.12 | 1.26% | 9.26 | 10.11 | 38741 | 3752 | 6.60% |
| 2024-08-27 | 9.15 | 9.52 | 0.27 | 2.92% | 9.11 | 9.95 | 39340 | 3760 | 6.70% |
| 2024-08-26 | 8.89 | 9.25 | 0.36 | 4.05% | 8.89 | 9.27 | 20575 | 1874 | 3.51% |
| 2024-08-23 | 8.75 | 8.89 | 0.11 | 1.25% | 8.58 | 8.94 | 11874 | 1040 | 2.02% |
| 2024-08-22 | 8.99 | 8.78 | -0.18 | -2.01% | 8.75 | 9.08 | 13019 | 1154 | 2.22% |
| 2024-08-21 | 9.11 | 8.96 | -0.23 | -2.50% | 8.91 | 9.14 | 17453 | 1574 | 2.97% |
| 2024-08-20 | 9.66 | 9.19 | -0.47 | -4.87% | 9.13 | 9.66 | 25516 | 2385 | 4.35% |
| 2024-08-19 | 9.85 | 9.66 | -0.27 | -2.72% | 9.63 | 9.93 | 27044 | 2634 | 4.61% |
| 2024-08-16 | 9.86 | 9.93 | -0.06 | -0.60% | 9.71 | 10.30 | 45094 | 4519 | 7.69% |
| 2024-08-15 | 9.80 | 9.99 | 0.19 | 1.94% | 9.58 | 10.34 | 50390 | 5009 | 8.59% |
| 2024-08-14 | 9.55 | 9.80 | 0.24 | 2.51% | 9.54 | 10.52 | 53249 | 5374 | 9.08% |
| 2024-08-13 | 9.42 | 9.56 | 0.13 | 1.38% | 9.30 | 9.56 | 7919 | 745 | 1.35% |