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 | 11.760 | 12.230 | 0.500 | 4.26% | 11.740 | 12.350 | 46791 | 5658 | 6.08% |
| 2024-11-20 | 11.190 | 11.730 | 0.370 | 3.26% | 11.190 | 11.820 | 31682 | 3669 | 4.12% |
| 2024-11-19 | 11.720 | 11.360 | -0.690 | -5.73% | 10.700 | 12.110 | 44234 | 5018 | 5.75% |
| 2024-11-18 | 11.820 | 12.050 | 0.370 | 3.17% | 11.570 | 12.300 | 40721 | 4862 | 5.29% |
| 2024-11-15 | 11.800 | 11.680 | -0.180 | -1.52% | 11.570 | 11.980 | 37471 | 4409 | 4.87% |
| 2024-11-14 | 12.410 | 11.860 | -0.470 | -3.81% | 11.850 | 12.580 | 41892 | 5077 | 5.45% |
| 2024-11-13 | 12.550 | 12.330 | -0.570 | -4.42% | 12.060 | 12.730 | 55786 | 6867 | 7.25% |
| 2024-11-12 | 12.520 | 12.900 | 0.300 | 2.38% | 12.520 | 13.970 | 88008 | 11669 | 11.44% |
| 2024-11-11 | 12.770 | 12.600 | -0.330 | -2.55% | 12.080 | 12.950 | 58726 | 7289 | 7.63% |
| 2024-11-08 | 13.770 | 12.930 | -0.970 | -6.98% | 12.800 | 14.320 | 90042 | 12042 | 11.70% |
| 2024-11-07 | 12.850 | 13.900 | 0.780 | 5.95% | 12.710 | 14.250 | 126997 | 17342 | 16.51% |
| 2024-11-06 | 12.960 | 13.120 | 0.170 | 1.31% | 12.550 | 13.800 | 133538 | 17571 | 17.36% |
| 2024-11-05 | 12.000 | 12.950 | 0.690 | 5.63% | 12.000 | 13.000 | 99337 | 12453 | 12.91% |
| 2024-11-04 | 11.380 | 12.260 | 0.370 | 3.11% | 11.230 | 12.430 | 88112 | 10384 | 11.45% |
| 2024-11-01 | 11.760 | 11.890 | 0.930 | 8.49% | 11.160 | 12.700 | 117380 | 14025 | 15.26% |
| 2024-10-31 | 11.600 | 10.960 | -0.800 | -6.80% | 10.800 | 11.800 | 60016 | 6722 | 7.80% |
| 2024-10-30 | 11.980 | 11.760 | -0.840 | -6.67% | 11.450 | 12.750 | 90839 | 10890 | 11.81% |
| 2024-10-29 | 12.200 | 12.600 | 1.200 | 10.53% | 11.610 | 13.460 | 111729 | 13795 | 14.39% |
| 2024-10-28 | 11.390 | 11.400 | 0.100 | 0.88% | 10.850 | 11.460 | 51358 | 5751 | 6.61% |
| 2024-10-25 | 11.130 | 11.300 | -0.040 | -0.35% | 10.890 | 12.000 | 82558 | 9449 | 10.63% |
| 2024-10-24 | 10.900 | 11.340 | 0.800 | 7.59% | 10.690 | 11.560 | 76711 | 8598 | 9.88% |
| 2024-10-23 | 10.110 | 10.540 | -0.190 | -1.77% | 10.060 | 10.840 | 54125 | 5686 | 6.97% |
| 2024-10-22 | 10.800 | 10.730 | 0.140 | 1.32% | 10.000 | 12.570 | 98929 | 11195 | 12.74% |
| 2024-10-21 | 9.840 | 10.590 | 0.920 | 9.51% | 9.670 | 10.590 | 57384 | 5889 | 7.39% |
| 2024-10-18 | 9.240 | 9.670 | 0.460 | 4.99% | 9.090 | 9.880 | 38646 | 3670 | 4.98% |
| 2024-10-17 | 8.920 | 9.210 | 0.270 | 3.02% | 8.920 | 9.600 | 32990 | 3067 | 4.25% |
| 2024-10-16 | 8.620 | 8.940 | 0.070 | 0.79% | 8.600 | 9.150 | 14767 | 1320 | 1.90% |
| 2024-10-15 | 8.940 | 8.870 | -0.100 | -1.11% | 8.720 | 9.300 | 23662 | 2150 | 3.05% |
| 2024-10-14 | 8.830 | 8.970 | 0.380 | 4.42% | 8.520 | 9.030 | 16419 | 1450 | 2.11% |
| 2024-10-11 | 9.090 | 8.590 | -0.770 | -8.23% | 8.450 | 9.170 | 22555 | 1978 | 2.91% |
| 2024-10-10 | 9.030 | 9.360 | 0.160 | 1.74% | 9.030 | 9.960 | 27681 | 2629 | 3.57% |
| 2024-10-09 | 10.330 | 9.200 | -1.930 | -17.34% | 8.660 | 10.500 | 46663 | 4626 | 6.01% |
| 2024-10-08 | 11.660 | 11.130 | 1.490 | 15.46% | 10.320 | 11.960 | 74353 | 8173 | 9.58% |
| 2024-09-30 | 8.550 | 9.640 | 1.350 | 16.28% | 8.470 | 9.950 | 51245 | 4719 | 6.60% |
| 2024-09-27 | 7.820 | 8.290 | 0.540 | 6.97% | 7.760 | 8.450 | 22231 | 1805 | 2.86% |
| 2024-09-26 | 7.580 | 7.750 | 0.070 | 0.91% | 7.580 | 7.750 | 10575 | 812 | 1.36% |
| 2024-09-25 | 7.630 | 7.680 | 0.070 | 0.92% | 7.580 | 7.880 | 7523 | 580 | 0.97% |
| 2024-09-24 | 7.530 | 7.610 | 0.170 | 2.28% | 7.180 | 7.670 | 5895 | 440 | 0.76% |
| 2024-09-23 | 7.660 | 7.440 | -0.090 | -1.20% | 7.440 | 7.660 | 2054 | 154 | 0.26% |
| 2024-09-20 | 7.650 | 7.530 | -0.010 | -0.13% | 7.520 | 7.810 | 1810 | 137 | 0.23% |
| 2024-09-19 | 7.450 | 7.540 | 0.070 | 0.94% | 7.450 | 7.680 | 2761 | 208 | 0.36% |
| 2024-09-18 | 7.530 | 7.470 | -0.120 | -1.58% | 7.440 | 7.580 | 2581 | 193 | 0.33% |
| 2024-09-13 | 7.630 | 7.590 | 0.050 | 0.66% | 7.500 | 7.670 | 2907 | 220 | 0.37% |
| 2024-09-12 | 7.690 | 7.540 | -0.050 | -0.66% | 7.540 | 7.690 | 1858 | 140 | 0.24% |
| 2024-09-11 | 7.500 | 7.590 | 0.040 | 0.53% | 7.480 | 7.630 | 1053 | 79 | 0.14% |
| 2024-09-10 | 7.580 | 7.550 | -0.040 | -0.53% | 7.550 | 7.690 | 4373 | 331 | 0.56% |
| 2024-09-09 | 7.740 | 7.590 | 0.010 | 0.13% | 7.580 | 7.740 | 950 | 72 | 0.12% |
| 2024-09-06 | 7.720 | 7.580 | -0.060 | -0.79% | 7.550 | 7.720 | 1159 | 88 | 0.15% |
| 2024-09-05 | 7.680 | 7.640 | 0.110 | 1.46% | 7.540 | 7.690 | 6273 | 478 | 0.81% |
| 2024-09-04 | 7.630 | 7.530 | -0.110 | -1.44% | 7.520 | 7.730 | 2152 | 162 | 0.28% |
| 2024-09-03 | 7.640 | 7.640 | 0.000 | 0.00% | 7.610 | 7.760 | 2100 | 160 | 0.27% |
| 2024-09-02 | 7.910 | 7.640 | -0.200 | -2.55% | 7.630 | 7.910 | 6087 | 467 | 0.78% |
| 2024-08-30 | 7.750 | 7.840 | 0.100 | 1.29% | 7.650 | 7.910 | 3561 | 278 | 0.46% |
| 2024-08-29 | 7.620 | 7.740 | 0.090 | 1.18% | 7.620 | 7.820 | 1450 | 112 | 0.19% |
| 2024-08-28 | 7.670 | 7.650 | -0.070 | -0.91% | 7.650 | 7.780 | 3206 | 246 | 0.41% |
| 2024-08-27 | 7.860 | 7.720 | -0.400 | -4.93% | 7.680 | 7.970 | 9463 | 735 | 1.22% |
| 2024-08-26 | 7.980 | 8.120 | 0.120 | 1.50% | 7.980 | 8.140 | 1838 | 148 | 0.24% |
| 2024-08-23 | 8.010 | 8.000 | 0.030 | 0.38% | 7.860 | 8.060 | 1401 | 111 | 0.18% |
| 2024-08-22 | 8.090 | 7.970 | -0.110 | -1.36% | 7.950 | 8.130 | 2739 | 219 | 0.35% |
| 2024-08-21 | 8.080 | 8.080 | -0.060 | -0.74% | 8.050 | 8.160 | 2442 | 197 | 0.31% |
| 2024-08-20 | 8.230 | 8.140 | -0.030 | -0.37% | 8.030 | 8.280 | 3678 | 301 | 0.47% |
| 2024-08-19 | 8.200 | 8.170 | 0.010 | 0.12% | 8.110 | 8.230 | 1346 | 109 | 0.17% |
| 2024-08-16 | 8.210 | 8.160 | -0.050 | -0.61% | 8.130 | 8.230 | 2774 | 226 | 0.36% |
| 2024-08-15 | 8.300 | 8.210 | -0.040 | -0.48% | 8.180 | 8.410 | 5302 | 437 | 0.68% |
| 2024-08-14 | 8.480 | 8.250 | -0.240 | -2.83% | 8.190 | 8.560 | 6792 | 565 | 0.87% |
| 2024-08-13 | 8.480 | 8.490 | -0.090 | -1.05% | 8.400 | 8.660 | 5815 | 492 | 0.75% |