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 | 12.83 | 12.86 | 0.10 | 0.78% | 12.69 | 13.15 | 376292 | 48614 | 3.37% |
| 2024-11-20 | 12.51 | 12.76 | 0.18 | 1.43% | 12.42 | 12.89 | 330610 | 42019 | 2.96% |
| 2024-11-19 | 11.86 | 12.58 | 0.70 | 5.89% | 11.79 | 12.59 | 412050 | 50316 | 3.69% |
| 2024-11-18 | 12.60 | 11.88 | -0.64 | -5.11% | 11.72 | 12.69 | 381467 | 45913 | 3.41% |
| 2024-11-15 | 12.93 | 12.52 | -0.39 | -3.02% | 12.52 | 13.30 | 378643 | 49097 | 3.39% |
| 2024-11-14 | 13.76 | 12.91 | -0.99 | -7.12% | 12.78 | 13.79 | 515586 | 68425 | 4.61% |
| 2024-11-13 | 13.94 | 13.90 | 0.06 | 0.43% | 13.46 | 14.32 | 725471 | 101204 | 6.49% |
| 2024-11-12 | 13.50 | 13.84 | 0.24 | 1.76% | 13.40 | 13.96 | 751503 | 103066 | 6.72% |
| 2024-11-11 | 13.39 | 13.60 | 0.15 | 1.12% | 13.09 | 13.64 | 642257 | 86276 | 5.75% |
| 2024-11-08 | 12.98 | 13.45 | 0.62 | 4.83% | 12.94 | 13.68 | 803886 | 106905 | 7.19% |
| 2024-11-07 | 12.60 | 12.83 | 0.07 | 0.55% | 12.50 | 12.89 | 412204 | 52303 | 3.69% |
| 2024-11-06 | 13.19 | 12.76 | -0.34 | -2.60% | 12.70 | 13.28 | 583748 | 75841 | 5.22% |
| 2024-11-05 | 12.72 | 13.10 | 0.40 | 3.15% | 12.67 | 13.25 | 541744 | 70605 | 4.85% |
| 2024-11-04 | 12.80 | 12.70 | -0.13 | -1.01% | 12.17 | 12.96 | 494772 | 62665 | 4.43% |
| 2024-11-01 | 13.81 | 12.83 | -1.42 | -9.96% | 12.83 | 13.90 | 855426 | 113512 | 7.65% |
| 2024-10-31 | 13.83 | 14.25 | 0.42 | 3.04% | 13.30 | 15.15 | 1311851 | 184019 | 11.74% |
| 2024-10-30 | 12.65 | 13.83 | 0.94 | 7.29% | 12.51 | 14.15 | 1205848 | 161880 | 10.79% |
| 2024-10-29 | 13.10 | 12.89 | -0.31 | -2.35% | 12.65 | 13.67 | 1064255 | 139416 | 9.52% |
| 2024-10-28 | 12.19 | 13.20 | 0.85 | 6.88% | 12.02 | 13.47 | 1170268 | 150357 | 10.47% |
| 2024-10-25 | 12.22 | 12.35 | 0.02 | 0.16% | 12.15 | 12.80 | 760189 | 93787 | 6.80% |
| 2024-10-24 | 12.72 | 12.33 | -1.03 | -7.71% | 12.02 | 12.94 | 1231896 | 151315 | 11.02% |
| 2024-10-23 | 13.80 | 13.36 | 0.32 | 2.45% | 13.08 | 14.34 | 1963227 | 271514 | 17.57% |
| 2024-10-22 | 11.76 | 13.04 | 1.19 | 10.04% | 11.64 | 13.04 | 931688 | 117426 | 8.34% |
| 2024-10-21 | 11.70 | 11.85 | -0.02 | -0.17% | 11.60 | 12.06 | 957406 | 113213 | 8.57% |
| 2024-10-18 | 11.20 | 11.87 | 0.51 | 4.49% | 11.16 | 12.10 | 1194377 | 140769 | 10.69% |
| 2024-10-17 | 11.33 | 11.36 | 0.07 | 0.62% | 11.02 | 11.62 | 1182073 | 133685 | 10.58% |
| 2024-10-16 | 10.02 | 11.29 | 1.03 | 10.04% | 10.01 | 11.29 | 1015724 | 110600 | 9.09% |
| 2024-10-15 | 10.59 | 10.26 | -0.32 | -3.02% | 10.25 | 10.77 | 360652 | 37963 | 3.23% |
| 2024-10-14 | 9.96 | 10.58 | 0.62 | 6.22% | 9.93 | 10.60 | 415581 | 42746 | 3.72% |
| 2024-10-11 | 10.60 | 9.96 | -0.72 | -6.74% | 9.86 | 10.60 | 393195 | 39881 | 3.52% |
| 2024-10-10 | 10.71 | 10.68 | -0.22 | -2.02% | 10.24 | 11.03 | 518071 | 55448 | 4.64% |
| 2024-10-09 | 11.78 | 10.90 | -1.21 | -9.99% | 10.90 | 11.78 | 692434 | 77487 | 6.20% |
| 2024-10-08 | 12.19 | 12.11 | 1.03 | 9.30% | 11.08 | 12.19 | 954169 | 112689 | 8.54% |
| 2024-09-30 | 10.44 | 11.08 | 1.01 | 10.03% | 10.22 | 11.08 | 923312 | 99061 | 8.26% |
| 2024-09-27 | 9.69 | 10.07 | 0.52 | 5.45% | 9.61 | 10.23 | 797107 | 78836 | 7.13% |
| 2024-09-26 | 9.34 | 9.55 | 0.21 | 2.25% | 9.22 | 9.57 | 552776 | 51961 | 4.95% |
| 2024-09-25 | 9.33 | 9.34 | 0.00 | 0.00% | 9.28 | 9.59 | 675205 | 63696 | 6.04% |
| 2024-09-24 | 9.06 | 9.34 | 0.15 | 1.63% | 8.83 | 9.43 | 737739 | 67261 | 6.60% |
| 2024-09-23 | 8.99 | 9.19 | 0.24 | 2.68% | 8.91 | 9.23 | 643214 | 58685 | 5.76% |
| 2024-09-20 | 8.92 | 8.95 | 0.02 | 0.22% | 8.78 | 9.00 | 418704 | 37259 | 3.75% |
| 2024-09-19 | 8.88 | 8.93 | 0.08 | 0.90% | 8.73 | 9.01 | 374655 | 33344 | 3.35% |
| 2024-09-18 | 8.96 | 8.85 | -0.20 | -2.21% | 8.72 | 9.12 | 370644 | 32877 | 3.32% |
| 2024-09-13 | 9.20 | 9.05 | -0.20 | -2.16% | 9.05 | 9.33 | 345206 | 31697 | 3.09% |
| 2024-09-12 | 9.43 | 9.25 | -0.19 | -2.01% | 9.23 | 9.49 | 376143 | 35170 | 3.37% |
| 2024-09-11 | 9.60 | 9.44 | -0.23 | -2.38% | 9.37 | 9.65 | 374508 | 35461 | 3.35% |
| 2024-09-10 | 9.58 | 9.67 | 0.08 | 0.83% | 9.30 | 9.70 | 515008 | 48861 | 4.61% |
| 2024-09-09 | 9.79 | 9.59 | -0.20 | -2.04% | 9.48 | 9.96 | 514013 | 49592 | 4.60% |
| 2024-09-06 | 9.83 | 9.79 | -0.19 | -1.90% | 9.70 | 10.10 | 690860 | 68112 | 6.18% |
| 2024-09-05 | 10.23 | 9.98 | -0.50 | -4.77% | 9.80 | 10.29 | 970261 | 96447 | 8.68% |
| 2024-09-04 | 10.62 | 10.48 | -0.24 | -2.24% | 10.25 | 11.17 | 1078984 | 115301 | 9.65% |
| 2024-09-03 | 10.17 | 10.72 | 0.25 | 2.39% | 10.04 | 10.98 | 1222046 | 128533 | 10.93% |
| 2024-09-02 | 11.30 | 10.47 | -1.09 | -9.43% | 10.40 | 11.51 | 1355871 | 146410 | 12.13% |
| 2024-08-30 | 10.56 | 11.56 | 0.85 | 7.94% | 10.40 | 11.78 | 1673948 | 188529 | 14.98% |
| 2024-08-29 | 11.20 | 10.71 | -0.98 | -8.38% | 10.52 | 11.71 | 1506800 | 165477 | 13.48% |
| 2024-08-28 | 11.61 | 11.69 | -1.21 | -9.38% | 11.61 | 12.73 | 1659566 | 196733 | 14.85% |
| 2024-08-27 | 12.34 | 12.90 | 0.79 | 6.52% | 11.51 | 13.32 | 2147952 | 271327 | 19.22% |
| 2024-08-26 | 10.96 | 12.11 | 1.10 | 9.99% | 10.96 | 12.11 | 686868 | 81153 | 6.15% |
| 2024-08-23 | 10.25 | 11.01 | 0.43 | 4.06% | 10.10 | 11.58 | 1797255 | 195691 | 16.08% |
| 2024-08-22 | 9.94 | 10.58 | 0.96 | 9.98% | 9.93 | 10.58 | 1620463 | 169549 | 14.50% |
| 2024-08-21 | 9.48 | 9.62 | -0.35 | -3.51% | 9.47 | 10.32 | 1284599 | 126963 | 11.49% |
| 2024-08-20 | 10.50 | 9.97 | -1.11 | -10.02% | 9.97 | 11.64 | 1671671 | 173233 | 14.96% |
| 2024-08-19 | 10.46 | 11.08 | 1.01 | 10.03% | 10.16 | 11.08 | 1273744 | 138609 | 11.40% |
| 2024-08-16 | 9.71 | 10.07 | 0.92 | 10.05% | 9.62 | 10.07 | 997320 | 99334 | 8.92% |
| 2024-08-15 | 8.45 | 9.15 | 0.83 | 9.98% | 8.31 | 9.15 | 432942 | 37972 | 3.87% |