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 | 12.30 | 12.32 | -0.08 | -0.65% | 11.95 | 12.43 | 877066 | 107097 | 5.85% |
| 2024-11-20 | 12.24 | 12.40 | 0.17 | 1.39% | 12.18 | 12.75 | 977322 | 121549 | 6.51% |
| 2024-11-19 | 11.77 | 12.23 | 0.52 | 4.44% | 11.75 | 12.26 | 821866 | 98767 | 5.48% |
| 2024-11-18 | 12.24 | 11.71 | -0.55 | -4.49% | 11.65 | 12.41 | 1012924 | 120839 | 6.75% |
| 2024-11-15 | 12.75 | 12.26 | -0.49 | -3.84% | 12.20 | 12.88 | 1476079 | 184952 | 9.84% |
| 2024-11-14 | 13.99 | 12.75 | -1.35 | -9.57% | 12.70 | 14.09 | 1821110 | 240857 | 12.14% |
| 2024-11-13 | 14.15 | 14.10 | -0.19 | -1.33% | 13.58 | 15.00 | 2569585 | 363078 | 17.13% |
| 2024-11-12 | 13.16 | 14.29 | 1.30 | 10.01% | 12.89 | 14.29 | 3092521 | 427490 | 20.61% |
| 2024-11-11 | 12.56 | 12.99 | 0.54 | 4.34% | 12.51 | 13.17 | 1623678 | 209503 | 10.82% |
| 2024-11-08 | 12.50 | 12.45 | -0.04 | -0.32% | 12.20 | 12.94 | 1858512 | 231894 | 12.39% |
| 2024-11-07 | 11.77 | 12.49 | 0.48 | 4.00% | 11.75 | 12.97 | 2324549 | 288205 | 15.49% |
| 2024-11-06 | 12.32 | 12.01 | 0.48 | 4.16% | 11.82 | 12.68 | 3211748 | 393860 | 21.41% |
| 2024-11-05 | 10.48 | 11.53 | 1.05 | 10.02% | 10.36 | 11.53 | 836644 | 92442 | 5.58% |
| 2024-11-04 | 10.21 | 10.48 | 0.19 | 1.85% | 10.21 | 10.68 | 606710 | 63752 | 4.04% |
| 2024-11-01 | 11.16 | 10.29 | -0.93 | -8.29% | 10.26 | 11.39 | 1217674 | 130570 | 8.12% |
| 2024-10-31 | 11.09 | 11.22 | 0.03 | 0.27% | 10.80 | 11.40 | 1340382 | 149338 | 8.93% |
| 2024-10-30 | 10.89 | 11.19 | 0.35 | 3.23% | 10.70 | 11.37 | 1729218 | 191315 | 11.52% |
| 2024-10-29 | 10.44 | 10.84 | 0.40 | 3.83% | 10.16 | 11.27 | 1742265 | 187609 | 11.61% |
| 2024-10-28 | 10.40 | 10.44 | -0.21 | -1.97% | 10.16 | 10.45 | 932614 | 96234 | 6.22% |
| 2024-10-25 | 10.44 | 10.65 | 0.33 | 3.20% | 10.31 | 10.74 | 714265 | 75268 | 4.76% |
| 2024-10-24 | 10.38 | 10.32 | -0.11 | -1.05% | 10.21 | 10.45 | 532878 | 55003 | 3.55% |
| 2024-10-23 | 10.56 | 10.43 | -0.25 | -2.34% | 10.39 | 10.69 | 850138 | 89646 | 5.67% |
| 2024-10-22 | 10.81 | 10.68 | -0.11 | -1.02% | 10.57 | 10.86 | 816400 | 87360 | 5.44% |
| 2024-10-21 | 10.68 | 10.79 | 0.20 | 1.89% | 10.52 | 11.04 | 1304212 | 140765 | 8.69% |
| 2024-10-18 | 10.22 | 10.59 | 0.54 | 5.37% | 10.18 | 10.80 | 1319906 | 138161 | 8.80% |
| 2024-10-17 | 9.81 | 10.05 | 0.29 | 2.97% | 9.81 | 10.45 | 988801 | 100242 | 6.59% |
| 2024-10-16 | 9.77 | 9.76 | -0.22 | -2.20% | 9.65 | 9.94 | 526129 | 51527 | 3.51% |
| 2024-10-15 | 10.28 | 9.98 | -0.30 | -2.92% | 9.98 | 10.53 | 681469 | 69956 | 4.54% |
| 2024-10-14 | 9.89 | 10.28 | 0.39 | 3.94% | 9.68 | 10.29 | 621254 | 62255 | 4.14% |
| 2024-10-11 | 10.50 | 9.89 | -0.64 | -6.08% | 9.73 | 10.50 | 680570 | 68360 | 4.54% |
| 2024-10-10 | 10.85 | 10.53 | -0.27 | -2.50% | 10.48 | 11.18 | 794259 | 85501 | 5.29% |
| 2024-10-09 | 11.40 | 10.80 | -0.92 | -7.85% | 10.75 | 11.72 | 1155831 | 129811 | 7.70% |
| 2024-10-08 | 11.72 | 11.72 | 1.07 | 10.05% | 10.81 | 11.72 | 1194372 | 137183 | 7.96% |
| 2024-09-30 | 10.30 | 10.65 | 0.96 | 9.91% | 9.97 | 10.66 | 894331 | 93099 | 5.96% |
| 2024-09-27 | 9.26 | 9.69 | 0.54 | 5.90% | 9.25 | 9.88 | 694128 | 66143 | 4.63% |
| 2024-09-26 | 8.65 | 9.15 | 0.50 | 5.78% | 8.59 | 9.15 | 544065 | 48361 | 3.63% |
| 2024-09-25 | 8.64 | 8.65 | 0.10 | 1.17% | 8.62 | 8.94 | 491979 | 43100 | 3.28% |
| 2024-09-24 | 8.27 | 8.55 | 0.37 | 4.52% | 8.19 | 8.55 | 480716 | 40445 | 3.20% |
| 2024-09-23 | 8.12 | 8.18 | 0.04 | 0.49% | 8.06 | 8.31 | 177055 | 14540 | 1.18% |
| 2024-09-20 | 8.31 | 8.14 | -0.20 | -2.40% | 8.09 | 8.35 | 227529 | 18637 | 1.52% |
| 2024-09-19 | 8.24 | 8.34 | 0.16 | 1.96% | 8.13 | 8.41 | 242948 | 20116 | 1.62% |
| 2024-09-18 | 8.27 | 8.18 | -0.09 | -1.09% | 8.05 | 8.32 | 207375 | 16902 | 1.38% |
| 2024-09-13 | 8.39 | 8.27 | -0.12 | -1.43% | 8.26 | 8.51 | 224340 | 18769 | 1.50% |
| 2024-09-12 | 8.59 | 8.39 | -0.17 | -1.99% | 8.39 | 8.70 | 302636 | 25768 | 2.02% |
| 2024-09-11 | 8.66 | 8.56 | -0.16 | -1.83% | 8.51 | 8.70 | 206511 | 17741 | 1.38% |
| 2024-09-10 | 8.80 | 8.72 | 0.08 | 0.93% | 8.47 | 8.86 | 385337 | 33193 | 2.57% |
| 2024-09-09 | 8.96 | 8.64 | -0.27 | -3.03% | 8.60 | 9.03 | 413717 | 36263 | 2.76% |
| 2024-09-06 | 9.16 | 8.91 | -0.25 | -2.73% | 8.91 | 9.21 | 303052 | 27259 | 2.02% |
| 2024-09-05 | 8.97 | 9.16 | 0.22 | 2.46% | 8.94 | 9.30 | 360188 | 32960 | 2.40% |
| 2024-09-04 | 8.94 | 8.94 | -0.11 | -1.22% | 8.78 | 9.02 | 253482 | 22601 | 1.69% |
| 2024-09-03 | 8.99 | 9.05 | 0.09 | 1.00% | 8.89 | 9.12 | 264040 | 23773 | 1.76% |
| 2024-09-02 | 9.31 | 8.96 | -0.33 | -3.55% | 8.95 | 9.39 | 361001 | 32908 | 2.41% |
| 2024-08-30 | 9.03 | 9.29 | 0.29 | 3.22% | 9.01 | 9.44 | 457063 | 42537 | 3.05% |
| 2024-08-29 | 8.61 | 9.00 | 0.30 | 3.45% | 8.56 | 9.12 | 404834 | 36058 | 2.70% |
| 2024-08-28 | 8.82 | 8.70 | -0.15 | -1.69% | 8.53 | 8.88 | 335185 | 29131 | 2.23% |
| 2024-08-27 | 9.03 | 8.85 | -0.25 | -2.75% | 8.85 | 9.14 | 290136 | 25937 | 1.93% |
| 2024-08-26 | 9.12 | 9.10 | -0.06 | -0.66% | 9.06 | 9.25 | 273318 | 24974 | 1.82% |
| 2024-08-23 | 8.85 | 9.16 | 0.27 | 3.04% | 8.83 | 9.32 | 480979 | 43958 | 3.21% |
| 2024-08-22 | 9.14 | 8.89 | -0.32 | -3.47% | 8.87 | 9.24 | 392596 | 35415 | 2.62% |
| 2024-08-21 | 9.18 | 9.21 | -0.03 | -0.32% | 9.15 | 9.48 | 479459 | 44691 | 3.20% |
| 2024-08-20 | 9.49 | 9.24 | -0.37 | -3.85% | 9.18 | 9.70 | 640433 | 59951 | 4.27% |
| 2024-08-19 | 9.70 | 9.61 | 0.03 | 0.31% | 9.52 | 9.89 | 1002797 | 97178 | 6.68% |
| 2024-08-16 | 8.96 | 9.58 | 0.70 | 7.88% | 8.93 | 9.77 | 1120915 | 106576 | 7.47% |
| 2024-08-15 | 8.70 | 8.88 | 0.15 | 1.72% | 8.66 | 8.93 | 228390 | 20190 | 1.52% |
| 2024-08-14 | 8.82 | 8.73 | -0.09 | -1.02% | 8.73 | 8.89 | 132836 | 11674 | 0.89% |
| 2024-08-13 | 8.70 | 8.82 | 0.13 | 1.50% | 8.65 | 8.83 | 195304 | 17091 | 1.30% |