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 | 13.42 | 13.18 | 0.23 | 1.78% | 12.99 | 13.45 | 239284 | 31472 | 36.14% |
| 2024-11-20 | 11.80 | 12.95 | 1.18 | 10.03% | 11.73 | 12.95 | 66925 | 8373 | 10.11% |
| 2024-11-19 | 11.54 | 11.77 | 0.25 | 2.17% | 11.39 | 11.77 | 32517 | 3760 | 4.91% |
| 2024-11-18 | 12.02 | 11.52 | -0.50 | -4.16% | 11.36 | 12.19 | 44207 | 5140 | 6.68% |
| 2024-11-15 | 12.21 | 12.02 | -0.22 | -1.80% | 12.01 | 12.48 | 36670 | 4505 | 5.54% |
| 2024-11-14 | 12.65 | 12.24 | -0.44 | -3.47% | 12.16 | 12.78 | 36244 | 4491 | 5.47% |
| 2024-11-13 | 12.60 | 12.68 | -0.08 | -0.63% | 12.30 | 12.86 | 42909 | 5412 | 6.48% |
| 2024-11-12 | 12.84 | 12.76 | -0.02 | -0.16% | 12.60 | 13.00 | 59006 | 7574 | 8.91% |
| 2024-11-11 | 12.68 | 12.78 | 0.09 | 0.71% | 12.53 | 12.79 | 51282 | 6505 | 7.74% |
| 2024-11-08 | 12.92 | 12.69 | 0.03 | 0.24% | 12.57 | 12.96 | 57399 | 7286 | 8.67% |
| 2024-11-07 | 12.30 | 12.66 | 0.26 | 2.10% | 12.30 | 12.70 | 55830 | 7025 | 8.43% |
| 2024-11-06 | 12.50 | 12.40 | 0.00 | 0.00% | 12.25 | 12.58 | 55967 | 6954 | 8.45% |
| 2024-11-05 | 12.31 | 12.40 | 0.06 | 0.49% | 12.23 | 12.51 | 67618 | 8380 | 10.21% |
| 2024-11-04 | 12.50 | 12.34 | 0.54 | 4.58% | 11.81 | 12.50 | 72251 | 8831 | 10.91% |
| 2024-11-01 | 12.32 | 11.80 | -0.62 | -4.99% | 11.76 | 12.45 | 49030 | 5881 | 7.40% |
| 2024-10-31 | 12.12 | 12.42 | 0.30 | 2.48% | 12.12 | 12.51 | 47999 | 5925 | 7.25% |
| 2024-10-30 | 12.03 | 12.12 | -0.01 | -0.08% | 11.92 | 12.28 | 37681 | 4553 | 5.69% |
| 2024-10-29 | 12.59 | 12.13 | -0.45 | -3.58% | 12.13 | 12.68 | 44362 | 5472 | 6.70% |
| 2024-10-28 | 12.30 | 12.58 | 0.29 | 2.36% | 12.30 | 12.60 | 52353 | 6539 | 7.91% |
| 2024-10-25 | 11.95 | 12.29 | 0.36 | 3.02% | 11.84 | 12.34 | 59596 | 7259 | 9.00% |
| 2024-10-24 | 11.83 | 11.93 | 0.06 | 0.51% | 11.73 | 11.95 | 35669 | 4233 | 5.39% |
| 2024-10-23 | 12.16 | 11.87 | -0.18 | -1.49% | 11.75 | 12.16 | 50860 | 6058 | 7.68% |
| 2024-10-22 | 11.79 | 12.05 | 0.33 | 2.82% | 11.65 | 12.05 | 55492 | 6598 | 8.38% |
| 2024-10-21 | 11.49 | 11.72 | 0.27 | 2.36% | 11.49 | 11.78 | 53892 | 6295 | 8.14% |
| 2024-10-18 | 11.28 | 11.45 | 0.15 | 1.33% | 11.22 | 11.60 | 48805 | 5579 | 7.37% |
| 2024-10-17 | 11.60 | 11.30 | -0.13 | -1.14% | 11.25 | 11.66 | 37935 | 4339 | 5.73% |
| 2024-10-16 | 11.20 | 11.43 | -0.03 | -0.26% | 11.19 | 11.60 | 34020 | 3898 | 5.14% |
| 2024-10-15 | 11.39 | 11.46 | -0.04 | -0.35% | 11.31 | 11.85 | 49768 | 5794 | 7.52% |
| 2024-10-14 | 11.21 | 11.50 | 0.29 | 2.59% | 11.08 | 11.50 | 41697 | 4729 | 6.30% |
| 2024-10-11 | 11.53 | 11.21 | -0.32 | -2.78% | 11.06 | 11.74 | 55801 | 6345 | 8.43% |
| 2024-10-10 | 11.66 | 11.53 | -0.13 | -1.11% | 11.18 | 11.81 | 59317 | 6846 | 8.96% |
| 2024-10-09 | 12.62 | 11.66 | -1.29 | -9.96% | 11.66 | 12.63 | 82055 | 9855 | 12.39% |
| 2024-10-08 | 13.40 | 12.95 | 0.76 | 6.23% | 12.21 | 13.41 | 107515 | 13775 | 16.24% |
| 2024-09-30 | 11.55 | 12.19 | 1.03 | 9.23% | 11.32 | 12.27 | 88402 | 10466 | 13.35% |
| 2024-09-27 | 10.81 | 11.16 | 0.42 | 3.91% | 10.75 | 11.37 | 64000 | 7073 | 9.66% |
| 2024-09-26 | 10.44 | 10.74 | 0.27 | 2.58% | 10.39 | 10.75 | 35393 | 3750 | 5.34% |
| 2024-09-25 | 10.44 | 10.47 | 0.09 | 0.87% | 10.41 | 10.64 | 48062 | 5056 | 7.26% |
| 2024-09-24 | 10.19 | 10.38 | 0.23 | 2.27% | 10.10 | 10.38 | 36688 | 3766 | 5.54% |
| 2024-09-23 | 10.12 | 10.15 | 0.06 | 0.59% | 10.01 | 10.21 | 19312 | 1952 | 2.92% |
| 2024-09-20 | 10.13 | 10.09 | -0.03 | -0.30% | 10.01 | 10.16 | 17952 | 1806 | 2.71% |
| 2024-09-19 | 9.86 | 10.12 | 0.37 | 3.79% | 9.78 | 10.19 | 32060 | 3224 | 4.84% |
| 2024-09-18 | 9.85 | 9.75 | -0.11 | -1.12% | 9.57 | 9.89 | 20402 | 1977 | 3.08% |
| 2024-09-13 | 10.09 | 9.86 | -0.23 | -2.28% | 9.86 | 10.18 | 20081 | 2000 | 3.03% |
| 2024-09-12 | 10.06 | 10.09 | -0.02 | -0.20% | 10.06 | 10.22 | 21715 | 2207 | 3.28% |
| 2024-09-11 | 10.16 | 10.11 | -0.10 | -0.98% | 10.05 | 10.20 | 25507 | 2581 | 3.85% |
| 2024-09-10 | 10.12 | 10.21 | 0.08 | 0.79% | 10.05 | 10.27 | 36246 | 3693 | 5.47% |
| 2024-09-09 | 9.88 | 10.13 | 0.09 | 0.90% | 9.87 | 10.19 | 33340 | 3364 | 5.03% |
| 2024-09-06 | 10.20 | 10.04 | -0.30 | -2.90% | 9.98 | 10.30 | 59617 | 6030 | 9.00% |
| 2024-09-05 | 10.22 | 10.34 | 0.10 | 0.98% | 10.03 | 10.53 | 96162 | 9841 | 14.52% |
| 2024-09-04 | 9.96 | 10.24 | 0.28 | 2.81% | 9.82 | 10.64 | 93516 | 9596 | 14.12% |
| 2024-09-03 | 9.81 | 9.96 | 0.10 | 1.01% | 9.72 | 10.05 | 20302 | 2017 | 3.07% |
| 2024-09-02 | 9.95 | 9.86 | -0.09 | -0.90% | 9.86 | 10.04 | 25273 | 2514 | 3.82% |
| 2024-08-30 | 9.80 | 9.95 | 0.19 | 1.95% | 9.73 | 10.06 | 27675 | 2750 | 4.18% |
| 2024-08-29 | 9.70 | 9.76 | 0.05 | 0.51% | 9.54 | 9.79 | 16296 | 1581 | 2.46% |
| 2024-08-28 | 9.50 | 9.71 | 0.15 | 1.57% | 9.40 | 9.78 | 18371 | 1776 | 2.77% |
| 2024-08-27 | 9.85 | 9.56 | -0.25 | -2.55% | 9.51 | 9.85 | 17653 | 1700 | 2.67% |
| 2024-08-26 | 9.60 | 9.81 | 0.27 | 2.83% | 9.51 | 9.87 | 24204 | 2361 | 3.66% |
| 2024-08-23 | 9.69 | 9.54 | -0.19 | -1.95% | 9.52 | 9.76 | 21547 | 2072 | 3.25% |
| 2024-08-22 | 10.04 | 9.73 | -0.22 | -2.21% | 9.73 | 10.04 | 21754 | 2138 | 3.29% |
| 2024-08-21 | 9.88 | 9.95 | 0.07 | 0.71% | 9.84 | 10.07 | 19876 | 1980 | 3.00% |
| 2024-08-20 | 10.19 | 9.88 | -0.26 | -2.56% | 9.81 | 10.19 | 32692 | 3249 | 4.94% |
| 2024-08-19 | 10.16 | 10.14 | -0.09 | -0.88% | 10.06 | 10.25 | 25702 | 2605 | 3.88% |
| 2024-08-16 | 10.52 | 10.23 | -0.26 | -2.48% | 10.23 | 10.52 | 27983 | 2901 | 4.23% |
| 2024-08-15 | 10.49 | 10.49 | -0.01 | -0.10% | 10.28 | 10.58 | 29985 | 3136 | 4.53% |
| 2024-08-14 | 10.56 | 10.50 | -0.01 | -0.10% | 10.47 | 10.58 | 21322 | 2243 | 3.22% |
| 2024-08-13 | 10.55 | 10.51 | 0.07 | 0.67% | 10.32 | 10.55 | 25157 | 2627 | 3.80% |