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 | 12.33 | 13.31 | 0.90 | 7.25% | 12.33 | 13.65 | 183635 | 24353 | 10.01% |
| 2024-11-20 | 12.03 | 12.41 | 0.31 | 2.56% | 11.93 | 12.44 | 43080 | 5282 | 2.35% |
| 2024-11-19 | 12.03 | 12.10 | 0.05 | 0.41% | 11.83 | 12.19 | 27334 | 3288 | 1.49% |
| 2024-11-18 | 12.18 | 12.05 | -0.13 | -1.07% | 11.88 | 12.39 | 45426 | 5498 | 2.48% |
| 2024-11-15 | 11.91 | 12.18 | 0.16 | 1.33% | 11.91 | 12.79 | 49027 | 6059 | 2.67% |
| 2024-11-14 | 12.73 | 12.02 | -0.36 | -2.91% | 11.93 | 12.81 | 50540 | 6259 | 2.76% |
| 2024-11-13 | 12.12 | 12.38 | 0.30 | 2.48% | 11.93 | 12.40 | 49566 | 6052 | 2.70% |
| 2024-11-12 | 11.85 | 12.08 | 0.22 | 1.85% | 11.82 | 12.43 | 58726 | 7097 | 3.20% |
| 2024-11-11 | 11.75 | 11.86 | -0.02 | -0.17% | 11.61 | 11.89 | 34473 | 4057 | 1.88% |
| 2024-11-08 | 11.64 | 11.88 | 0.28 | 2.41% | 11.54 | 12.39 | 58122 | 6920 | 3.17% |
| 2024-11-07 | 11.25 | 11.60 | 0.30 | 2.65% | 11.20 | 11.64 | 37142 | 4269 | 2.03% |
| 2024-11-06 | 11.40 | 11.30 | -0.05 | -0.44% | 11.16 | 11.40 | 28110 | 3170 | 1.53% |
| 2024-11-05 | 11.13 | 11.35 | 0.22 | 1.98% | 11.01 | 11.36 | 22084 | 2486 | 1.20% |
| 2024-11-04 | 10.92 | 11.13 | 0.23 | 2.11% | 10.85 | 11.15 | 15108 | 1666 | 0.82% |
| 2024-11-01 | 11.20 | 10.90 | -0.29 | -2.59% | 10.84 | 11.20 | 21204 | 2334 | 1.16% |
| 2024-10-31 | 11.10 | 11.19 | 0.09 | 0.81% | 11.02 | 11.30 | 21535 | 2401 | 1.17% |
| 2024-10-30 | 11.30 | 11.10 | -0.20 | -1.77% | 10.95 | 11.37 | 21512 | 2393 | 1.17% |
| 2024-10-29 | 11.54 | 11.30 | -0.26 | -2.25% | 11.26 | 11.66 | 27082 | 3107 | 1.48% |
| 2024-10-28 | 11.17 | 11.56 | 0.36 | 3.21% | 11.15 | 11.58 | 28891 | 3291 | 1.58% |
| 2024-10-25 | 11.00 | 11.20 | 0.13 | 1.17% | 11.00 | 11.25 | 20152 | 2251 | 1.10% |
| 2024-10-24 | 11.08 | 11.07 | -0.05 | -0.45% | 10.97 | 11.10 | 12270 | 1354 | 0.67% |
| 2024-10-23 | 11.09 | 11.12 | 0.03 | 0.27% | 11.01 | 11.17 | 19751 | 2193 | 1.08% |
| 2024-10-22 | 10.99 | 11.09 | 0.13 | 1.19% | 10.91 | 11.12 | 20977 | 2317 | 1.14% |
| 2024-10-21 | 10.98 | 10.96 | -0.02 | -0.18% | 10.84 | 11.05 | 22407 | 2450 | 1.22% |
| 2024-10-18 | 10.81 | 10.98 | 0.15 | 1.39% | 10.69 | 11.10 | 33410 | 3637 | 1.82% |
| 2024-10-17 | 11.09 | 10.83 | -0.23 | -2.08% | 10.83 | 11.20 | 24334 | 2675 | 1.33% |
| 2024-10-16 | 11.01 | 11.06 | -0.05 | -0.45% | 10.91 | 11.22 | 23022 | 2551 | 1.26% |
| 2024-10-15 | 11.53 | 11.11 | -0.42 | -3.64% | 11.09 | 11.77 | 35238 | 4020 | 1.92% |
| 2024-10-14 | 11.07 | 11.53 | 0.34 | 3.04% | 11.00 | 11.77 | 38888 | 4433 | 2.12% |
| 2024-10-11 | 11.39 | 11.19 | -0.22 | -1.93% | 11.00 | 11.65 | 27314 | 3103 | 1.49% |
| 2024-10-10 | 11.12 | 11.41 | 0.29 | 2.61% | 10.99 | 11.83 | 30860 | 3527 | 1.68% |
| 2024-10-09 | 11.90 | 11.12 | -1.09 | -8.93% | 10.99 | 11.97 | 38785 | 4432 | 2.11% |
| 2024-10-08 | 13.02 | 12.21 | 0.36 | 3.04% | 11.83 | 13.03 | 62218 | 7703 | 3.39% |
| 2024-09-30 | 11.24 | 11.85 | 0.99 | 9.12% | 10.86 | 11.95 | 63144 | 7211 | 3.44% |
| 2024-09-27 | 10.68 | 10.86 | 0.36 | 3.43% | 10.56 | 10.98 | 31992 | 3441 | 1.74% |
| 2024-09-26 | 10.00 | 10.50 | 0.50 | 5.00% | 9.97 | 10.66 | 33777 | 3489 | 1.84% |
| 2024-09-25 | 10.22 | 10.00 | -0.12 | -1.19% | 9.96 | 10.38 | 34625 | 3521 | 1.89% |
| 2024-09-24 | 9.64 | 10.12 | 0.54 | 5.64% | 9.60 | 10.28 | 31498 | 3141 | 1.72% |
| 2024-09-23 | 9.53 | 9.58 | 0.06 | 0.63% | 9.45 | 9.61 | 6778 | 648 | 0.37% |
| 2024-09-20 | 9.57 | 9.52 | -0.05 | -0.52% | 9.48 | 9.66 | 7962 | 761 | 0.43% |
| 2024-09-19 | 9.45 | 9.57 | 0.17 | 1.81% | 9.45 | 9.69 | 14339 | 1371 | 0.78% |
| 2024-09-18 | 9.56 | 9.40 | -0.16 | -1.67% | 9.29 | 9.60 | 8102 | 763 | 0.44% |
| 2024-09-13 | 9.78 | 9.56 | -0.24 | -2.45% | 9.56 | 9.84 | 6492 | 627 | 0.35% |
| 2024-09-12 | 9.80 | 9.80 | 0.02 | 0.20% | 9.79 | 9.93 | 3918 | 385 | 0.21% |
| 2024-09-11 | 9.82 | 9.78 | -0.06 | -0.61% | 9.76 | 9.93 | 5125 | 503 | 0.28% |
| 2024-09-10 | 9.87 | 9.84 | 0.03 | 0.31% | 9.76 | 9.91 | 6593 | 647 | 0.36% |
| 2024-09-09 | 9.87 | 9.81 | -0.09 | -0.91% | 9.75 | 9.91 | 4903 | 481 | 0.27% |
| 2024-09-06 | 10.08 | 9.90 | -0.18 | -1.79% | 9.88 | 10.09 | 8443 | 841 | 0.46% |
| 2024-09-05 | 9.89 | 10.08 | 0.12 | 1.20% | 9.89 | 10.11 | 7619 | 765 | 0.42% |
| 2024-09-04 | 10.15 | 9.96 | -0.10 | -0.99% | 9.95 | 10.15 | 6268 | 628 | 0.34% |
| 2024-09-03 | 9.97 | 10.06 | 0.09 | 0.90% | 9.95 | 10.17 | 6027 | 606 | 0.33% |
| 2024-09-02 | 10.09 | 9.97 | -0.12 | -1.19% | 9.95 | 10.15 | 8281 | 833 | 0.45% |
| 2024-08-30 | 10.02 | 10.09 | 0.12 | 1.20% | 9.87 | 10.23 | 13571 | 1368 | 0.74% |
| 2024-08-29 | 9.84 | 9.97 | 0.04 | 0.40% | 9.83 | 10.03 | 6983 | 694 | 0.38% |
| 2024-08-28 | 9.82 | 9.93 | 0.01 | 0.10% | 9.80 | 10.04 | 5855 | 580 | 0.32% |
| 2024-08-27 | 10.03 | 9.92 | -0.16 | -1.59% | 9.87 | 10.12 | 6944 | 693 | 0.38% |
| 2024-08-26 | 9.92 | 10.08 | 0.22 | 2.23% | 9.88 | 10.09 | 10329 | 1034 | 0.56% |
| 2024-08-23 | 9.86 | 9.86 | 0.00 | 0.00% | 9.74 | 9.92 | 7049 | 692 | 0.38% |
| 2024-08-22 | 10.06 | 9.86 | -0.17 | -1.69% | 9.85 | 10.10 | 6661 | 661 | 0.36% |
| 2024-08-21 | 10.08 | 10.03 | -0.04 | -0.40% | 9.97 | 10.12 | 5853 | 587 | 0.32% |
| 2024-08-20 | 10.25 | 10.07 | -0.18 | -1.76% | 10.05 | 10.29 | 7563 | 766 | 0.41% |
| 2024-08-19 | 10.34 | 10.25 | -0.04 | -0.39% | 10.23 | 10.39 | 7126 | 733 | 0.39% |
| 2024-08-16 | 10.48 | 10.29 | -0.16 | -1.53% | 10.29 | 10.51 | 8946 | 926 | 0.49% |
| 2024-08-15 | 10.45 | 10.45 | 0.00 | 0.00% | 10.33 | 10.59 | 10871 | 1136 | 0.59% |
| 2024-08-14 | 10.54 | 10.45 | -0.09 | -0.85% | 10.40 | 10.64 | 9776 | 1024 | 0.53% |
| 2024-08-13 | 10.69 | 10.54 | -0.16 | -1.50% | 10.40 | 10.70 | 17452 | 1838 | 0.95% |