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 | 12.38 | 12.33 | -0.04 | -0.32% | 12.21 | 12.44 | 889564 | 109767 | 2.78% |
| 2024-11-20 | 12.29 | 12.37 | 0.08 | 0.65% | 12.16 | 12.49 | 1019766 | 125793 | 3.18% |
| 2024-11-19 | 11.92 | 12.29 | 0.37 | 3.10% | 11.85 | 12.30 | 1179505 | 142743 | 3.68% |
| 2024-11-18 | 12.39 | 11.92 | -0.49 | -3.95% | 11.81 | 12.47 | 1353566 | 163541 | 4.22% |
| 2024-11-15 | 12.81 | 12.41 | -0.51 | -3.95% | 12.39 | 13.11 | 1366994 | 174353 | 4.27% |
| 2024-11-14 | 13.50 | 12.92 | -0.71 | -5.21% | 12.88 | 13.50 | 1499385 | 197667 | 4.68% |
| 2024-11-13 | 13.56 | 13.63 | -0.10 | -0.73% | 13.32 | 13.95 | 1535939 | 208611 | 4.79% |
| 2024-11-12 | 14.30 | 13.73 | -0.53 | -3.72% | 13.55 | 14.34 | 2742879 | 381087 | 8.56% |
| 2024-11-11 | 13.38 | 14.26 | 1.06 | 8.03% | 13.34 | 14.52 | 3717253 | 523887 | 11.60% |
| 2024-11-08 | 13.24 | 13.20 | 0.06 | 0.46% | 13.13 | 13.60 | 2328485 | 312150 | 7.27% |
| 2024-11-07 | 13.06 | 13.14 | -0.12 | -0.90% | 12.86 | 13.38 | 2060250 | 269135 | 6.43% |
| 2024-11-06 | 12.90 | 13.26 | 0.44 | 3.43% | 12.71 | 13.45 | 2914081 | 381939 | 9.10% |
| 2024-11-05 | 12.61 | 12.82 | 0.22 | 1.75% | 12.45 | 13.01 | 2221091 | 284219 | 6.93% |
| 2024-11-04 | 12.00 | 12.60 | 0.24 | 1.94% | 11.91 | 12.76 | 1904952 | 238821 | 5.95% |
| 2024-11-01 | 13.40 | 12.36 | -1.37 | -9.98% | 12.36 | 13.40 | 3725438 | 475923 | 11.63% |
| 2024-10-31 | 12.60 | 13.73 | 0.92 | 7.18% | 12.55 | 14.09 | 5243496 | 703066 | 16.37% |
| 2024-10-30 | 13.02 | 12.81 | -0.10 | -0.77% | 12.80 | 13.88 | 4996875 | 665674 | 15.60% |
| 2024-10-29 | 12.20 | 12.91 | 1.17 | 9.97% | 12.01 | 12.91 | 2666844 | 336437 | 8.32% |
| 2024-10-28 | 10.90 | 11.74 | 0.88 | 8.10% | 10.77 | 11.91 | 2281215 | 256901 | 7.12% |
| 2024-10-25 | 10.75 | 10.86 | 0.23 | 2.16% | 10.63 | 10.87 | 1083110 | 116550 | 3.38% |
| 2024-10-24 | 10.58 | 10.63 | -0.05 | -0.47% | 10.50 | 10.74 | 889442 | 94492 | 2.78% |
| 2024-10-23 | 10.67 | 10.68 | -0.06 | -0.56% | 10.60 | 10.92 | 1209115 | 130209 | 3.77% |
| 2024-10-22 | 11.25 | 10.74 | -0.47 | -4.19% | 10.63 | 11.27 | 2017486 | 219738 | 6.30% |
| 2024-10-21 | 10.81 | 11.21 | 0.69 | 6.56% | 10.79 | 11.31 | 2618277 | 289347 | 8.17% |
| 2024-10-18 | 10.00 | 10.52 | 0.53 | 5.31% | 9.96 | 10.92 | 1896974 | 196802 | 5.92% |
| 2024-10-17 | 10.01 | 9.99 | 0.14 | 1.42% | 9.89 | 10.15 | 1160380 | 116517 | 3.62% |
| 2024-10-16 | 9.59 | 9.85 | 0.12 | 1.23% | 9.50 | 9.92 | 853171 | 83657 | 2.66% |
| 2024-10-15 | 9.70 | 9.73 | 0.03 | 0.31% | 9.57 | 10.07 | 1160249 | 114558 | 3.62% |
| 2024-10-14 | 9.48 | 9.70 | 0.22 | 2.32% | 9.20 | 9.71 | 1025005 | 97321 | 3.20% |
| 2024-10-11 | 9.80 | 9.48 | -0.52 | -5.20% | 9.32 | 10.00 | 1150191 | 110155 | 3.59% |
| 2024-10-10 | 10.52 | 10.00 | -0.52 | -4.94% | 9.80 | 10.72 | 1764478 | 179122 | 5.51% |
| 2024-10-09 | 10.83 | 10.52 | 0.25 | 2.43% | 10.12 | 11.20 | 3189796 | 341376 | 9.96% |
| 2024-10-08 | 10.27 | 10.27 | 0.93 | 9.96% | 9.74 | 10.27 | 1450386 | 148039 | 4.53% |
| 2024-09-30 | 8.87 | 9.34 | 0.85 | 10.01% | 8.79 | 9.34 | 1240770 | 113432 | 3.87% |
| 2024-09-27 | 8.09 | 8.49 | 0.50 | 6.26% | 8.08 | 8.57 | 652135 | 54345 | 2.04% |
| 2024-09-26 | 7.74 | 7.99 | 0.26 | 3.36% | 7.71 | 8.00 | 408142 | 32114 | 1.27% |
| 2024-09-25 | 7.75 | 7.73 | 0.04 | 0.52% | 7.68 | 7.94 | 412389 | 32267 | 1.29% |
| 2024-09-24 | 7.45 | 7.69 | 0.27 | 3.64% | 7.41 | 7.69 | 373497 | 28291 | 1.17% |
| 2024-09-23 | 7.38 | 7.42 | 0.03 | 0.41% | 7.33 | 7.49 | 143361 | 10653 | 0.45% |
| 2024-09-20 | 7.44 | 7.39 | -0.04 | -0.54% | 7.34 | 7.47 | 165900 | 12268 | 0.52% |
| 2024-09-19 | 7.33 | 7.43 | 0.12 | 1.64% | 7.26 | 7.51 | 226861 | 16791 | 0.71% |
| 2024-09-18 | 7.36 | 7.31 | -0.02 | -0.27% | 7.19 | 7.41 | 169059 | 12299 | 0.53% |
| 2024-09-13 | 7.44 | 7.33 | -0.12 | -1.61% | 7.33 | 7.48 | 168754 | 12477 | 0.53% |
| 2024-09-12 | 7.59 | 7.45 | -0.09 | -1.19% | 7.44 | 7.61 | 211075 | 15862 | 0.66% |
| 2024-09-11 | 7.51 | 7.54 | 0.05 | 0.67% | 7.44 | 7.56 | 191705 | 14388 | 0.60% |
| 2024-09-10 | 7.52 | 7.49 | -0.02 | -0.27% | 7.28 | 7.55 | 324168 | 23988 | 1.01% |
| 2024-09-09 | 7.62 | 7.51 | -0.11 | -1.44% | 7.48 | 7.68 | 207572 | 15689 | 0.65% |
| 2024-09-06 | 7.80 | 7.62 | -0.18 | -2.31% | 7.62 | 7.85 | 192199 | 14800 | 0.60% |
| 2024-09-05 | 7.84 | 7.80 | 0.00 | 0.00% | 7.76 | 7.91 | 189787 | 14847 | 0.59% |
| 2024-09-04 | 7.77 | 7.80 | -0.05 | -0.64% | 7.74 | 7.88 | 166143 | 12966 | 0.52% |
| 2024-09-03 | 7.79 | 7.85 | 0.07 | 0.90% | 7.77 | 7.91 | 179609 | 14076 | 0.56% |
| 2024-09-02 | 7.99 | 7.78 | -0.19 | -2.38% | 7.77 | 8.03 | 296748 | 23405 | 0.93% |
| 2024-08-30 | 7.79 | 7.97 | 0.19 | 2.44% | 7.77 | 8.05 | 408610 | 32594 | 1.28% |
| 2024-08-29 | 7.54 | 7.78 | 0.22 | 2.91% | 7.52 | 7.84 | 291171 | 22470 | 0.91% |
| 2024-08-28 | 7.48 | 7.56 | -0.07 | -0.92% | 7.48 | 7.66 | 234982 | 17771 | 0.73% |
| 2024-08-27 | 7.82 | 7.63 | -0.23 | -2.93% | 7.60 | 7.83 | 221816 | 17065 | 0.69% |
| 2024-08-26 | 7.83 | 7.86 | 0.05 | 0.64% | 7.80 | 7.96 | 233724 | 18406 | 0.73% |
| 2024-08-23 | 7.65 | 7.81 | 0.16 | 2.09% | 7.60 | 7.85 | 256208 | 19849 | 0.80% |
| 2024-08-22 | 7.74 | 7.65 | -0.08 | -1.03% | 7.63 | 7.77 | 209367 | 16069 | 0.65% |
| 2024-08-21 | 7.74 | 7.73 | -0.07 | -0.90% | 7.66 | 7.87 | 219097 | 17039 | 0.68% |
| 2024-08-20 | 8.00 | 7.80 | -0.22 | -2.74% | 7.77 | 8.01 | 339258 | 26681 | 1.06% |
| 2024-08-19 | 7.97 | 8.02 | 0.08 | 1.01% | 7.93 | 8.14 | 343636 | 27662 | 1.07% |
| 2024-08-16 | 7.95 | 7.94 | -0.02 | -0.25% | 7.84 | 8.02 | 272276 | 21594 | 0.85% |
| 2024-08-15 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 8.06 | 272528 | 21679 | 0.85% |
| 2024-08-14 | 8.03 | 7.87 | -0.15 | -1.87% | 7.87 | 8.05 | 241515 | 19158 | 0.75% |
| 2024-08-13 | 7.86 | 8.02 | 0.13 | 1.65% | 7.86 | 8.02 | 213823 | 17022 | 0.67% |