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 | 12.57 | 12.41 | -0.17 | -1.35% | 12.26 | 12.75 | 288560 | 35946 | 3.62% |
| 2024-11-20 | 12.15 | 12.58 | 0.37 | 3.03% | 12.11 | 12.68 | 388876 | 48663 | 4.87% |
| 2024-11-19 | 12.10 | 12.21 | 0.14 | 1.16% | 11.85 | 12.39 | 354929 | 43098 | 4.45% |
| 2024-11-18 | 12.59 | 12.07 | -0.53 | -4.21% | 11.87 | 12.69 | 507230 | 61751 | 6.35% |
| 2024-11-15 | 13.53 | 12.60 | -1.06 | -7.76% | 12.50 | 13.53 | 747123 | 96604 | 9.36% |
| 2024-11-14 | 13.70 | 13.66 | 0.10 | 0.74% | 13.51 | 14.25 | 942955 | 130478 | 11.81% |
| 2024-11-13 | 13.43 | 13.56 | 0.34 | 2.57% | 12.92 | 13.73 | 868876 | 116843 | 10.89% |
| 2024-11-12 | 13.68 | 13.22 | -0.36 | -2.65% | 13.02 | 13.79 | 636724 | 85103 | 7.98% |
| 2024-11-11 | 13.69 | 13.58 | 0.17 | 1.27% | 13.24 | 13.69 | 653406 | 88171 | 8.19% |
| 2024-11-08 | 13.20 | 13.41 | 0.34 | 2.60% | 13.17 | 13.59 | 803048 | 107673 | 10.06% |
| 2024-11-07 | 13.03 | 13.07 | -0.05 | -0.38% | 12.76 | 13.27 | 588373 | 76362 | 7.37% |
| 2024-11-06 | 13.29 | 13.12 | -0.01 | -0.08% | 12.98 | 13.42 | 761631 | 100605 | 9.54% |
| 2024-11-05 | 12.78 | 13.13 | 0.32 | 2.50% | 12.76 | 13.30 | 773319 | 100952 | 9.69% |
| 2024-11-04 | 12.32 | 12.81 | 0.35 | 2.81% | 12.30 | 12.97 | 612891 | 78100 | 7.68% |
| 2024-11-01 | 13.51 | 12.46 | -1.38 | -9.97% | 12.46 | 13.59 | 1141695 | 147266 | 14.30% |
| 2024-10-31 | 13.10 | 13.84 | 0.33 | 2.44% | 12.84 | 14.63 | 1534329 | 207378 | 19.22% |
| 2024-10-30 | 13.00 | 13.51 | 0.58 | 4.49% | 12.98 | 14.22 | 1851269 | 251700 | 23.19% |
| 2024-10-29 | 11.95 | 12.93 | 1.18 | 10.04% | 11.78 | 12.93 | 1286703 | 160218 | 16.12% |
| 2024-10-28 | 11.42 | 11.75 | 0.35 | 3.07% | 11.37 | 11.84 | 537991 | 62687 | 6.74% |
| 2024-10-25 | 11.31 | 11.40 | 0.09 | 0.80% | 11.27 | 11.50 | 409934 | 46655 | 5.14% |
| 2024-10-24 | 11.69 | 11.31 | -0.35 | -3.00% | 11.26 | 11.73 | 515006 | 58855 | 6.45% |
| 2024-10-23 | 11.27 | 11.66 | 0.40 | 3.55% | 11.16 | 11.98 | 897572 | 104827 | 11.25% |
| 2024-10-22 | 11.57 | 11.26 | -0.25 | -2.17% | 11.16 | 11.57 | 618395 | 69920 | 7.75% |
| 2024-10-21 | 11.17 | 11.51 | 0.50 | 4.54% | 11.10 | 11.58 | 729323 | 83230 | 9.14% |
| 2024-10-18 | 10.65 | 11.01 | 0.35 | 3.28% | 10.49 | 11.20 | 625260 | 68434 | 7.83% |
| 2024-10-17 | 10.66 | 10.66 | 0.04 | 0.38% | 10.65 | 10.91 | 415193 | 44777 | 5.20% |
| 2024-10-16 | 10.50 | 10.62 | -0.07 | -0.65% | 10.46 | 10.78 | 341185 | 36257 | 4.27% |
| 2024-10-15 | 10.88 | 10.69 | -0.22 | -2.02% | 10.58 | 11.11 | 521214 | 56453 | 6.53% |
| 2024-10-14 | 10.35 | 10.91 | 0.76 | 7.49% | 10.28 | 10.93 | 655518 | 69814 | 8.21% |
| 2024-10-11 | 10.70 | 10.15 | -0.61 | -5.67% | 10.01 | 10.75 | 484986 | 50101 | 6.08% |
| 2024-10-10 | 10.78 | 10.76 | -0.23 | -2.09% | 10.44 | 11.22 | 679846 | 73678 | 8.52% |
| 2024-10-09 | 11.88 | 10.99 | -1.22 | -9.99% | 10.99 | 11.88 | 887283 | 100116 | 11.12% |
| 2024-10-08 | 12.50 | 12.21 | 0.85 | 7.48% | 11.09 | 12.50 | 1382503 | 164881 | 17.32% |
| 2024-09-30 | 10.78 | 11.36 | 0.94 | 9.02% | 10.44 | 11.40 | 1282895 | 140487 | 16.07% |
| 2024-09-27 | 9.96 | 10.42 | 0.50 | 5.04% | 9.90 | 10.60 | 1049702 | 107265 | 13.15% |
| 2024-09-26 | 9.79 | 9.92 | 0.02 | 0.20% | 9.70 | 9.95 | 945310 | 93013 | 11.84% |
| 2024-09-25 | 9.60 | 9.90 | 0.35 | 3.66% | 9.48 | 9.91 | 1047672 | 101674 | 13.13% |
| 2024-09-24 | 9.33 | 9.55 | 0.33 | 3.58% | 9.12 | 9.57 | 631372 | 59304 | 7.91% |
| 2024-09-23 | 9.03 | 9.22 | 0.14 | 1.54% | 9.01 | 9.31 | 306212 | 28159 | 3.84% |
| 2024-09-20 | 9.23 | 9.08 | -0.14 | -1.52% | 8.98 | 9.27 | 312963 | 28474 | 3.92% |
| 2024-09-19 | 8.95 | 9.22 | 0.33 | 3.71% | 8.80 | 9.25 | 384070 | 35000 | 4.81% |
| 2024-09-18 | 9.07 | 8.89 | -0.13 | -1.44% | 8.76 | 9.09 | 292313 | 26011 | 3.66% |
| 2024-09-13 | 9.20 | 9.02 | -0.13 | -1.42% | 8.99 | 9.22 | 290069 | 26361 | 3.63% |
| 2024-09-12 | 9.25 | 9.15 | -0.10 | -1.08% | 9.14 | 9.46 | 330023 | 30587 | 4.13% |
| 2024-09-11 | 9.37 | 9.25 | -0.21 | -2.22% | 9.20 | 9.43 | 365460 | 33988 | 4.58% |
| 2024-09-10 | 9.52 | 9.46 | 0.02 | 0.21% | 9.19 | 9.80 | 636462 | 60467 | 7.97% |
| 2024-09-09 | 9.33 | 9.44 | 0.12 | 1.29% | 9.26 | 9.61 | 516837 | 48660 | 6.48% |
| 2024-09-06 | 9.32 | 9.32 | 0.01 | 0.11% | 9.28 | 9.68 | 675698 | 63948 | 8.47% |
| 2024-09-05 | 9.07 | 9.31 | 0.24 | 2.65% | 9.06 | 9.44 | 533949 | 49451 | 6.69% |
| 2024-09-04 | 9.10 | 9.07 | -0.08 | -0.87% | 9.05 | 9.31 | 384731 | 35147 | 4.82% |
| 2024-09-03 | 9.16 | 9.15 | 0.09 | 0.99% | 9.02 | 9.21 | 353068 | 32188 | 4.42% |
| 2024-09-02 | 9.40 | 9.06 | -0.41 | -4.33% | 9.06 | 9.53 | 493218 | 45668 | 6.18% |
| 2024-08-30 | 9.20 | 9.47 | 0.22 | 2.38% | 9.16 | 9.61 | 625926 | 59171 | 7.84% |
| 2024-08-29 | 9.18 | 9.25 | 0.05 | 0.54% | 9.05 | 9.34 | 441466 | 40810 | 5.53% |
| 2024-08-28 | 9.28 | 9.20 | -0.15 | -1.60% | 9.17 | 9.38 | 398786 | 36861 | 5.00% |
| 2024-08-27 | 9.59 | 9.35 | -0.30 | -3.11% | 9.29 | 9.59 | 435903 | 40972 | 5.46% |
| 2024-08-26 | 9.51 | 9.65 | 0.15 | 1.58% | 9.37 | 9.66 | 570771 | 54313 | 7.15% |
| 2024-08-23 | 9.88 | 9.50 | -0.56 | -5.57% | 9.43 | 9.98 | 864434 | 83068 | 10.83% |
| 2024-08-22 | 9.67 | 10.06 | 0.40 | 4.14% | 9.57 | 10.31 | 1351307 | 135143 | 16.93% |
| 2024-08-21 | 9.88 | 9.66 | -0.28 | -2.82% | 9.62 | 9.91 | 695159 | 67598 | 8.71% |
| 2024-08-20 | 10.16 | 9.94 | -0.24 | -2.36% | 9.78 | 10.26 | 828761 | 82706 | 10.38% |
| 2024-08-19 | 10.10 | 10.18 | -0.23 | -2.21% | 9.92 | 10.35 | 1141542 | 115240 | 14.30% |
| 2024-08-16 | 11.15 | 10.41 | -0.67 | -6.05% | 10.33 | 11.22 | 1426255 | 153628 | 17.87% |
| 2024-08-15 | 10.82 | 11.08 | -0.05 | -0.45% | 10.44 | 11.36 | 1701690 | 184677 | 21.32% |
| 2024-08-14 | 10.78 | 11.13 | 0.13 | 1.18% | 10.76 | 11.48 | 1813402 | 202477 | 22.72% |
| 2024-08-13 | 10.44 | 11.00 | -0.19 | -1.70% | 10.44 | 11.40 | 2154710 | 232019 | 26.99% |