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 | 12.00 | 11.92 | -0.02 | -0.17% | 11.61 | 12.05 | 12644 | 1497 | 1.65% |
| 2024-11-20 | 11.54 | 11.94 | 0.45 | 3.92% | 11.46 | 11.95 | 13113 | 1543 | 1.72% |
| 2024-11-19 | 11.33 | 11.49 | 0.22 | 1.95% | 11.04 | 11.54 | 9615 | 1089 | 1.26% |
| 2024-11-18 | 11.87 | 11.27 | -0.52 | -4.41% | 11.10 | 11.90 | 13450 | 1545 | 1.76% |
| 2024-11-15 | 11.70 | 11.79 | -0.31 | -2.56% | 11.60 | 12.13 | 11645 | 1389 | 1.52% |
| 2024-11-14 | 12.40 | 12.10 | -0.35 | -2.81% | 11.80 | 12.49 | 13144 | 1595 | 1.72% |
| 2024-11-13 | 12.30 | 12.45 | 0.11 | 0.89% | 12.03 | 12.60 | 12526 | 1546 | 1.64% |
| 2024-11-12 | 12.89 | 12.34 | -0.54 | -4.19% | 12.20 | 12.89 | 22919 | 2868 | 3.00% |
| 2024-11-11 | 12.09 | 12.88 | 0.69 | 5.66% | 11.98 | 12.95 | 25566 | 3198 | 3.35% |
| 2024-11-08 | 11.96 | 12.19 | 0.30 | 2.52% | 11.72 | 12.48 | 23973 | 2908 | 3.14% |
| 2024-11-07 | 11.50 | 11.89 | 0.43 | 3.75% | 11.30 | 11.95 | 14165 | 1660 | 1.85% |
| 2024-11-06 | 11.53 | 11.46 | -0.06 | -0.52% | 11.32 | 11.85 | 15389 | 1794 | 2.01% |
| 2024-11-05 | 11.40 | 11.52 | 0.27 | 2.40% | 11.30 | 11.55 | 13047 | 1490 | 1.71% |
| 2024-11-04 | 11.58 | 11.25 | -0.11 | -0.97% | 10.90 | 11.59 | 15611 | 1754 | 2.04% |
| 2024-11-01 | 11.37 | 11.36 | 0.04 | 0.35% | 11.00 | 12.50 | 21719 | 2497 | 2.84% |
| 2024-10-31 | 10.89 | 11.32 | 0.44 | 4.04% | 10.64 | 11.45 | 13043 | 1449 | 1.71% |
| 2024-10-30 | 11.18 | 10.88 | -0.30 | -2.68% | 10.68 | 11.29 | 16649 | 1818 | 2.18% |
| 2024-10-29 | 11.79 | 11.18 | -0.55 | -4.69% | 11.06 | 12.00 | 22848 | 2630 | 2.99% |
| 2024-10-28 | 11.43 | 11.73 | 0.52 | 4.64% | 11.23 | 11.75 | 18577 | 2145 | 2.43% |
| 2024-10-25 | 10.88 | 11.21 | 0.32 | 2.94% | 10.75 | 11.25 | 15371 | 1698 | 2.01% |
| 2024-10-24 | 11.00 | 10.89 | -0.19 | -1.71% | 10.80 | 11.14 | 11354 | 1242 | 1.49% |
| 2024-10-23 | 10.98 | 11.08 | 0.13 | 1.19% | 10.81 | 11.46 | 14775 | 1643 | 1.93% |
| 2024-10-22 | 10.65 | 10.95 | 0.29 | 2.72% | 10.60 | 10.95 | 15594 | 1684 | 2.04% |
| 2024-10-21 | 10.53 | 10.66 | 0.19 | 1.81% | 10.26 | 10.76 | 17955 | 1884 | 2.35% |
| 2024-10-18 | 10.21 | 10.47 | 0.26 | 2.55% | 10.10 | 10.71 | 13807 | 1438 | 1.81% |
| 2024-10-17 | 10.49 | 10.21 | -0.03 | -0.29% | 10.15 | 10.49 | 9854 | 1020 | 1.29% |
| 2024-10-16 | 10.23 | 10.24 | -0.10 | -0.97% | 10.06 | 10.52 | 11217 | 1148 | 1.47% |
| 2024-10-15 | 10.44 | 10.34 | -0.10 | -0.96% | 10.22 | 10.63 | 12812 | 1339 | 1.68% |
| 2024-10-14 | 10.00 | 10.44 | 0.55 | 5.56% | 9.92 | 10.47 | 19030 | 1950 | 2.49% |
| 2024-10-11 | 10.30 | 9.89 | -0.32 | -3.13% | 9.75 | 10.30 | 22619 | 2268 | 2.96% |
| 2024-10-10 | 10.15 | 10.21 | 0.06 | 0.59% | 10.08 | 10.86 | 21251 | 2188 | 2.78% |
| 2024-10-09 | 11.00 | 10.15 | -1.22 | -10.73% | 10.12 | 11.00 | 42679 | 4537 | 5.59% |
| 2024-10-08 | 11.99 | 11.37 | 1.27 | 12.57% | 10.61 | 11.99 | 44295 | 4912 | 5.80% |
| 2024-09-30 | 9.35 | 10.10 | 1.17 | 13.10% | 9.18 | 10.38 | 36069 | 3513 | 4.72% |
| 2024-09-27 | 8.51 | 8.93 | 0.55 | 6.56% | 8.50 | 9.19 | 11108 | 970 | 1.45% |
| 2024-09-26 | 8.07 | 8.38 | 0.31 | 3.84% | 8.05 | 8.40 | 9971 | 822 | 1.30% |
| 2024-09-25 | 7.94 | 8.07 | 0.22 | 2.80% | 7.92 | 8.33 | 17899 | 1458 | 2.34% |
| 2024-09-24 | 7.60 | 7.85 | 0.29 | 3.84% | 7.56 | 7.88 | 10353 | 801 | 1.35% |
| 2024-09-23 | 7.51 | 7.56 | 0.06 | 0.80% | 7.44 | 7.70 | 8313 | 628 | 1.09% |
| 2024-09-20 | 7.57 | 7.50 | -0.11 | -1.45% | 7.38 | 7.65 | 8129 | 611 | 1.06% |
| 2024-09-19 | 7.35 | 7.61 | 0.27 | 3.68% | 7.31 | 7.66 | 8924 | 671 | 1.17% |
| 2024-09-18 | 7.56 | 7.34 | -0.15 | -2.00% | 7.15 | 7.60 | 9084 | 662 | 1.19% |
| 2024-09-13 | 7.78 | 7.49 | -0.21 | -2.73% | 7.33 | 7.78 | 8482 | 638 | 1.11% |
| 2024-09-12 | 7.67 | 7.70 | 0.07 | 0.92% | 7.65 | 7.84 | 7589 | 588 | 0.99% |
| 2024-09-11 | 7.75 | 7.63 | -0.08 | -1.04% | 7.56 | 7.80 | 8225 | 632 | 1.08% |
| 2024-09-10 | 7.57 | 7.71 | 0.11 | 1.45% | 7.51 | 7.74 | 9950 | 761 | 1.30% |
| 2024-09-09 | 7.48 | 7.60 | 0.08 | 1.06% | 7.31 | 7.63 | 8779 | 660 | 1.15% |
| 2024-09-06 | 7.88 | 7.52 | -0.26 | -3.34% | 7.47 | 7.88 | 10489 | 794 | 1.37% |
| 2024-09-05 | 7.66 | 7.78 | 0.15 | 1.97% | 7.58 | 7.82 | 7119 | 551 | 0.93% |
| 2024-09-04 | 7.75 | 7.63 | -0.20 | -2.55% | 7.58 | 7.84 | 11140 | 856 | 1.46% |
| 2024-09-03 | 7.78 | 7.83 | 0.06 | 0.77% | 7.70 | 7.98 | 6859 | 538 | 0.90% |
| 2024-09-02 | 8.01 | 7.77 | -0.21 | -2.63% | 7.74 | 8.08 | 9257 | 732 | 1.21% |
| 2024-08-30 | 7.94 | 7.98 | 0.07 | 0.88% | 7.82 | 8.15 | 12250 | 984 | 1.60% |
| 2024-08-29 | 7.73 | 7.91 | 0.18 | 2.33% | 7.61 | 7.96 | 9842 | 769 | 1.29% |
| 2024-08-28 | 7.63 | 7.73 | 0.09 | 1.18% | 7.53 | 7.87 | 10043 | 776 | 1.31% |
| 2024-08-27 | 7.73 | 7.64 | -0.06 | -0.78% | 7.55 | 7.73 | 8826 | 673 | 1.16% |
| 2024-08-26 | 7.53 | 7.70 | 0.28 | 3.77% | 7.43 | 7.76 | 12993 | 996 | 1.70% |
| 2024-08-23 | 7.68 | 7.42 | -0.22 | -2.88% | 7.42 | 7.68 | 10056 | 755 | 1.32% |
| 2024-08-22 | 7.74 | 7.64 | -0.14 | -1.80% | 7.61 | 7.86 | 7814 | 602 | 1.02% |
| 2024-08-21 | 7.75 | 7.78 | -0.01 | -0.13% | 7.70 | 7.83 | 4450 | 345 | 0.58% |
| 2024-08-20 | 7.99 | 7.79 | -0.17 | -2.14% | 7.74 | 8.02 | 8067 | 632 | 1.06% |
| 2024-08-19 | 8.09 | 7.96 | -0.10 | -1.24% | 7.90 | 8.13 | 8654 | 693 | 1.13% |
| 2024-08-16 | 8.32 | 8.06 | -0.20 | -2.42% | 8.01 | 8.32 | 13429 | 1091 | 1.76% |
| 2024-08-15 | 8.36 | 8.26 | -0.06 | -0.72% | 8.12 | 8.36 | 12300 | 1014 | 1.61% |
| 2024-08-14 | 8.33 | 8.32 | 0.01 | 0.12% | 8.31 | 8.45 | 8539 | 715 | 1.12% |
| 2024-08-13 | 8.25 | 8.31 | 0.08 | 0.97% | 8.10 | 8.36 | 9231 | 760 | 1.21% |