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 | 12.43 | 12.90 | 0.46 | 3.70% | 12.43 | 13.67 | 260554 | 33852 | 6.49% |
| 2024-11-20 | 12.30 | 12.44 | 0.09 | 0.73% | 12.26 | 12.47 | 74674 | 9245 | 1.86% |
| 2024-11-19 | 12.13 | 12.35 | 0.27 | 2.24% | 12.05 | 12.36 | 68850 | 8409 | 1.72% |
| 2024-11-18 | 12.27 | 12.08 | -0.17 | -1.39% | 11.93 | 12.53 | 120480 | 14666 | 3.00% |
| 2024-11-15 | 12.81 | 12.25 | -0.57 | -4.45% | 11.54 | 12.89 | 116165 | 14604 | 2.89% |
| 2024-11-14 | 13.15 | 12.82 | -0.39 | -2.95% | 12.73 | 13.23 | 107562 | 13955 | 2.68% |
| 2024-11-13 | 13.33 | 13.21 | -0.19 | -1.42% | 12.96 | 13.42 | 105425 | 13887 | 2.63% |
| 2024-11-12 | 13.88 | 13.40 | -0.52 | -3.74% | 13.23 | 14.02 | 205370 | 27886 | 5.12% |
| 2024-11-11 | 13.53 | 13.92 | 0.47 | 3.49% | 13.49 | 13.98 | 176165 | 24269 | 4.39% |
| 2024-11-08 | 13.66 | 13.45 | -0.15 | -1.10% | 13.40 | 13.85 | 177405 | 24088 | 4.42% |
| 2024-11-07 | 13.44 | 13.60 | 0.13 | 0.97% | 13.26 | 13.61 | 165506 | 22278 | 4.12% |
| 2024-11-06 | 13.30 | 13.47 | 0.27 | 2.05% | 13.20 | 13.88 | 221408 | 29849 | 5.52% |
| 2024-11-05 | 12.82 | 13.20 | 0.30 | 2.33% | 12.82 | 13.47 | 206685 | 27234 | 5.15% |
| 2024-11-04 | 12.29 | 12.90 | -0.13 | -1.00% | 12.25 | 13.09 | 239571 | 30655 | 5.97% |
| 2024-11-01 | 14.90 | 13.03 | -0.77 | -5.58% | 12.88 | 15.18 | 497351 | 69698 | 12.39% |
| 2024-10-31 | 13.59 | 13.80 | 0.21 | 1.55% | 13.45 | 14.46 | 405085 | 56354 | 10.09% |
| 2024-10-30 | 13.65 | 13.59 | 0.15 | 1.12% | 13.10 | 13.78 | 272189 | 36740 | 6.78% |
| 2024-10-29 | 13.50 | 13.44 | -0.16 | -1.18% | 13.24 | 13.98 | 275180 | 37269 | 6.86% |
| 2024-10-28 | 13.30 | 13.60 | 0.23 | 1.72% | 13.13 | 13.82 | 306656 | 41468 | 7.64% |
| 2024-10-25 | 12.73 | 13.37 | 0.59 | 4.62% | 12.57 | 13.80 | 378062 | 50000 | 9.42% |
| 2024-10-24 | 12.96 | 12.78 | -0.31 | -2.37% | 12.65 | 13.05 | 184279 | 23577 | 4.59% |
| 2024-10-23 | 13.16 | 13.09 | 0.19 | 1.47% | 12.92 | 13.50 | 327664 | 43081 | 8.16% |
| 2024-10-22 | 13.51 | 12.90 | -1.06 | -7.59% | 12.57 | 13.56 | 478161 | 62208 | 11.91% |
| 2024-10-21 | 13.89 | 13.96 | 0.33 | 2.42% | 12.89 | 14.50 | 761059 | 103990 | 18.96% |
| 2024-10-18 | 12.13 | 13.63 | 1.24 | 10.01% | 11.92 | 13.63 | 478370 | 63196 | 11.92% |
| 2024-10-17 | 12.64 | 12.39 | -0.12 | -0.96% | 12.28 | 12.98 | 316562 | 39971 | 7.89% |
| 2024-10-16 | 12.40 | 12.51 | 0.20 | 1.62% | 11.75 | 12.89 | 316291 | 39188 | 7.88% |
| 2024-10-15 | 11.70 | 12.31 | 0.21 | 1.74% | 11.52 | 13.07 | 458661 | 56783 | 11.43% |
| 2024-10-14 | 12.28 | 12.10 | -0.27 | -2.18% | 11.13 | 12.84 | 612370 | 71111 | 15.26% |
| 2024-10-11 | 12.96 | 12.37 | -0.71 | -5.43% | 11.97 | 13.68 | 576619 | 74151 | 14.37% |
| 2024-10-10 | 12.50 | 13.08 | 1.18 | 9.92% | 12.50 | 13.09 | 642277 | 83204 | 16.00% |
| 2024-10-09 | 11.47 | 11.90 | 0.42 | 3.66% | 11.20 | 12.63 | 512775 | 63421 | 12.78% |
| 2024-10-08 | 11.48 | 11.48 | 1.04 | 9.96% | 10.90 | 11.48 | 244190 | 27695 | 6.08% |
| 2024-09-30 | 9.71 | 10.44 | 0.95 | 10.01% | 9.60 | 10.44 | 205560 | 20788 | 5.12% |
| 2024-09-27 | 9.32 | 9.49 | 0.30 | 3.26% | 9.23 | 9.58 | 81856 | 7690 | 2.04% |
| 2024-09-26 | 8.96 | 9.19 | 0.20 | 2.22% | 8.91 | 9.19 | 48931 | 4436 | 1.22% |
| 2024-09-25 | 8.92 | 8.99 | 0.13 | 1.47% | 8.92 | 9.18 | 64800 | 5862 | 1.61% |
| 2024-09-24 | 8.65 | 8.86 | 0.25 | 2.90% | 8.63 | 8.88 | 44417 | 3897 | 1.11% |
| 2024-09-23 | 8.56 | 8.61 | 0.00 | 0.00% | 8.50 | 8.69 | 34768 | 2990 | 0.87% |
| 2024-09-20 | 8.57 | 8.61 | 0.00 | 0.00% | 8.52 | 8.68 | 31201 | 2680 | 0.78% |
| 2024-09-19 | 8.52 | 8.61 | 0.13 | 1.53% | 8.47 | 8.69 | 44988 | 3862 | 1.12% |
| 2024-09-18 | 8.42 | 8.48 | 0.07 | 0.83% | 8.33 | 8.56 | 33265 | 2808 | 0.83% |
| 2024-09-13 | 8.51 | 8.41 | -0.08 | -0.94% | 8.41 | 8.53 | 30297 | 2564 | 0.75% |
| 2024-09-12 | 8.45 | 8.49 | 0.05 | 0.59% | 8.44 | 8.58 | 33315 | 2832 | 0.83% |
| 2024-09-11 | 8.57 | 8.44 | -0.13 | -1.52% | 8.41 | 8.60 | 42814 | 3624 | 1.07% |
| 2024-09-10 | 8.58 | 8.57 | 0.02 | 0.23% | 8.45 | 8.62 | 32800 | 2796 | 0.82% |
| 2024-09-09 | 8.56 | 8.55 | -0.04 | -0.47% | 8.50 | 8.65 | 39822 | 3411 | 0.99% |
| 2024-09-06 | 8.86 | 8.59 | -0.23 | -2.61% | 8.58 | 8.86 | 42519 | 3698 | 1.06% |
| 2024-09-05 | 8.81 | 8.82 | 0.05 | 0.57% | 8.77 | 8.92 | 27927 | 2467 | 0.70% |
| 2024-09-04 | 8.95 | 8.77 | -0.18 | -2.01% | 8.76 | 8.98 | 37940 | 3354 | 0.95% |
| 2024-09-03 | 9.03 | 8.95 | -0.10 | -1.10% | 8.90 | 9.10 | 43114 | 3877 | 1.07% |
| 2024-09-02 | 9.10 | 9.05 | -0.08 | -0.88% | 9.05 | 9.29 | 37917 | 3471 | 0.94% |
| 2024-08-30 | 9.08 | 9.13 | 0.06 | 0.66% | 9.02 | 9.27 | 50634 | 4645 | 1.26% |
| 2024-08-29 | 8.82 | 9.07 | 0.22 | 2.49% | 8.77 | 9.08 | 47181 | 4221 | 1.18% |
| 2024-08-28 | 8.88 | 8.85 | -0.04 | -0.45% | 8.73 | 9.07 | 43587 | 3875 | 1.09% |
| 2024-08-27 | 9.03 | 8.89 | -0.21 | -2.31% | 8.87 | 9.20 | 36457 | 3269 | 0.91% |
| 2024-08-26 | 8.95 | 9.10 | 0.16 | 1.79% | 8.86 | 9.11 | 38109 | 3437 | 0.95% |
| 2024-08-23 | 8.99 | 8.94 | -0.07 | -0.78% | 8.90 | 9.15 | 37098 | 3332 | 0.92% |
| 2024-08-22 | 9.11 | 9.01 | -0.16 | -1.74% | 8.96 | 9.21 | 30171 | 2735 | 0.75% |
| 2024-08-21 | 9.16 | 9.17 | -0.04 | -0.43% | 9.05 | 9.22 | 47216 | 4310 | 1.18% |
| 2024-08-20 | 9.49 | 9.21 | -0.27 | -2.85% | 9.18 | 9.51 | 73476 | 6809 | 1.83% |
| 2024-08-19 | 9.55 | 9.48 | -0.01 | -0.11% | 9.47 | 9.55 | 36568 | 3474 | 0.91% |
| 2024-08-16 | 9.61 | 9.49 | -0.12 | -1.25% | 9.44 | 9.69 | 58495 | 5567 | 1.46% |
| 2024-08-15 | 9.57 | 9.61 | -0.02 | -0.21% | 9.52 | 9.79 | 59132 | 5700 | 1.47% |
| 2024-08-14 | 9.58 | 9.63 | 0.05 | 0.52% | 9.52 | 9.80 | 63016 | 6105 | 1.57% |
| 2024-08-13 | 9.50 | 9.58 | 0.01 | 0.10% | 9.45 | 9.62 | 54656 | 5217 | 1.36% |