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 | 12.99 | 12.96 | -0.10 | -0.77% | 12.75 | 13.26 | 354954 | 46160 | 1.83% |
| 2024-11-20 | 12.70 | 13.06 | 0.32 | 2.51% | 12.62 | 13.21 | 408560 | 52976 | 2.11% |
| 2024-11-19 | 12.50 | 12.74 | 0.18 | 1.43% | 12.34 | 12.76 | 337719 | 42339 | 1.75% |
| 2024-11-18 | 13.28 | 12.56 | -0.72 | -5.42% | 12.45 | 13.43 | 628103 | 79620 | 3.25% |
| 2024-11-15 | 13.45 | 13.28 | -0.22 | -1.63% | 13.28 | 13.97 | 525237 | 71568 | 2.71% |
| 2024-11-14 | 14.02 | 13.50 | -0.51 | -3.64% | 13.45 | 14.32 | 598676 | 82657 | 3.09% |
| 2024-11-13 | 13.29 | 14.01 | 0.61 | 4.55% | 13.15 | 14.21 | 782884 | 107418 | 4.05% |
| 2024-11-12 | 14.08 | 13.40 | -0.32 | -2.33% | 13.27 | 14.15 | 747240 | 102506 | 3.86% |
| 2024-11-11 | 13.04 | 13.72 | 0.65 | 4.97% | 12.98 | 13.75 | 637286 | 85432 | 3.29% |
| 2024-11-08 | 13.57 | 13.07 | -0.39 | -2.90% | 12.99 | 13.69 | 549664 | 72938 | 2.84% |
| 2024-11-07 | 12.84 | 13.46 | 0.45 | 3.46% | 12.80 | 13.53 | 596628 | 78871 | 3.08% |
| 2024-11-06 | 12.43 | 13.01 | 0.56 | 4.50% | 12.33 | 13.30 | 787921 | 101221 | 4.07% |
| 2024-11-05 | 12.35 | 12.45 | 0.13 | 1.06% | 12.21 | 12.52 | 603434 | 74614 | 3.12% |
| 2024-11-04 | 12.02 | 12.32 | 0.24 | 1.99% | 12.00 | 12.37 | 290132 | 35484 | 1.50% |
| 2024-11-01 | 12.35 | 12.08 | -0.38 | -3.05% | 12.04 | 12.56 | 391842 | 48013 | 2.03% |
| 2024-10-31 | 12.60 | 12.46 | -0.24 | -1.89% | 12.25 | 12.73 | 476774 | 59512 | 2.46% |
| 2024-10-30 | 12.60 | 12.70 | 0.04 | 0.32% | 12.48 | 12.89 | 337227 | 42661 | 1.74% |
| 2024-10-29 | 12.98 | 12.66 | -0.29 | -2.24% | 12.63 | 13.18 | 673299 | 86583 | 3.41% |
| 2024-10-28 | 12.46 | 12.95 | 0.50 | 4.02% | 12.39 | 13.13 | 760737 | 97742 | 3.85% |
| 2024-10-25 | 11.69 | 12.45 | 0.80 | 6.87% | 11.65 | 12.50 | 809392 | 98566 | 4.10% |
| 2024-10-24 | 11.65 | 11.65 | -0.04 | -0.34% | 11.53 | 11.81 | 384738 | 44908 | 1.95% |
| 2024-10-23 | 11.95 | 11.69 | -0.32 | -2.66% | 11.62 | 11.97 | 504124 | 59567 | 2.55% |
| 2024-10-22 | 11.82 | 12.01 | 0.17 | 1.44% | 11.77 | 12.29 | 757982 | 91000 | 3.84% |
| 2024-10-21 | 11.62 | 11.84 | 0.36 | 3.14% | 11.56 | 12.04 | 660935 | 78217 | 3.35% |
| 2024-10-18 | 11.13 | 11.48 | 0.30 | 2.68% | 11.00 | 11.80 | 597624 | 68104 | 3.03% |
| 2024-10-17 | 11.34 | 11.18 | -0.02 | -0.18% | 11.18 | 11.51 | 442401 | 50128 | 2.24% |
| 2024-10-16 | 10.80 | 11.20 | 0.15 | 1.36% | 10.78 | 11.52 | 510699 | 57327 | 2.59% |
| 2024-10-15 | 11.14 | 11.05 | -0.18 | -1.60% | 10.97 | 11.53 | 569905 | 64394 | 2.89% |
| 2024-10-14 | 10.93 | 11.23 | 0.24 | 2.18% | 10.69 | 11.24 | 483982 | 53198 | 2.45% |
| 2024-10-11 | 11.50 | 10.99 | -0.57 | -4.93% | 10.80 | 11.56 | 550119 | 61161 | 2.79% |
| 2024-10-10 | 11.60 | 11.56 | -0.04 | -0.34% | 11.33 | 11.98 | 643640 | 75355 | 3.26% |
| 2024-10-09 | 12.44 | 11.60 | -1.18 | -9.23% | 11.52 | 12.44 | 922315 | 110626 | 4.67% |
| 2024-10-08 | 12.99 | 12.78 | 0.97 | 8.21% | 11.82 | 12.99 | 1219476 | 152793 | 6.18% |
| 2024-09-30 | 11.31 | 11.81 | 1.01 | 9.35% | 11.09 | 11.88 | 1038633 | 119884 | 5.26% |
| 2024-09-27 | 10.41 | 10.80 | 0.68 | 6.72% | 10.22 | 10.91 | 801649 | 84488 | 4.06% |
| 2024-09-26 | 9.75 | 10.25 | 0.46 | 4.70% | 9.68 | 10.28 | 498600 | 49767 | 2.53% |
| 2024-09-25 | 9.72 | 9.79 | 0.14 | 1.45% | 9.71 | 10.13 | 545427 | 53942 | 2.76% |
| 2024-09-24 | 9.39 | 9.65 | 0.33 | 3.54% | 9.16 | 9.65 | 461713 | 43720 | 2.34% |
| 2024-09-23 | 9.40 | 9.32 | -0.08 | -0.85% | 9.30 | 9.48 | 184483 | 17309 | 0.93% |
| 2024-09-20 | 9.47 | 9.40 | -0.08 | -0.84% | 9.30 | 9.47 | 208949 | 19582 | 1.06% |
| 2024-09-19 | 9.27 | 9.48 | 0.29 | 3.16% | 9.16 | 9.54 | 253901 | 23850 | 1.29% |
| 2024-09-18 | 9.32 | 9.19 | -0.16 | -1.71% | 9.08 | 9.40 | 208284 | 19139 | 1.06% |
| 2024-09-13 | 9.52 | 9.35 | -0.16 | -1.68% | 9.33 | 9.62 | 183298 | 17351 | 0.93% |
| 2024-09-12 | 9.60 | 9.51 | -0.08 | -0.83% | 9.50 | 9.71 | 255699 | 24480 | 1.30% |
| 2024-09-11 | 9.46 | 9.59 | 0.08 | 0.84% | 9.42 | 9.62 | 341912 | 32635 | 1.73% |
| 2024-09-10 | 9.32 | 9.51 | 0.26 | 2.81% | 9.06 | 9.60 | 367067 | 34261 | 1.86% |
| 2024-09-09 | 9.25 | 9.25 | -0.08 | -0.86% | 9.15 | 9.40 | 253887 | 23523 | 1.29% |
| 2024-09-06 | 9.39 | 9.33 | -0.07 | -0.74% | 9.20 | 9.52 | 279786 | 26174 | 1.42% |
| 2024-09-05 | 9.13 | 9.40 | 0.31 | 3.41% | 9.12 | 9.49 | 415203 | 38802 | 2.10% |
| 2024-09-04 | 9.08 | 9.09 | -0.06 | -0.66% | 8.98 | 9.16 | 196785 | 17865 | 1.00% |
| 2024-09-03 | 9.11 | 9.15 | 0.03 | 0.33% | 9.03 | 9.22 | 293519 | 26783 | 1.49% |
| 2024-09-02 | 9.50 | 9.12 | -0.43 | -4.50% | 9.10 | 9.58 | 468959 | 43726 | 2.38% |
| 2024-08-30 | 9.27 | 9.55 | 0.29 | 3.13% | 9.16 | 9.72 | 643291 | 61106 | 3.26% |
| 2024-08-29 | 9.00 | 9.26 | 0.22 | 2.43% | 8.91 | 9.28 | 247913 | 22744 | 1.26% |
| 2024-08-28 | 8.84 | 9.04 | 0.15 | 1.69% | 8.72 | 9.07 | 237642 | 21233 | 1.20% |
| 2024-08-27 | 8.96 | 8.89 | -0.06 | -0.67% | 8.86 | 9.10 | 252733 | 22723 | 1.28% |
| 2024-08-26 | 8.88 | 8.95 | 0.06 | 0.67% | 8.75 | 9.01 | 177195 | 15807 | 0.90% |
| 2024-08-23 | 8.72 | 8.89 | 0.15 | 1.72% | 8.68 | 8.94 | 273703 | 24161 | 1.39% |
| 2024-08-22 | 9.04 | 8.74 | -0.35 | -3.85% | 8.70 | 9.18 | 450478 | 39960 | 2.28% |
| 2024-08-21 | 9.28 | 9.09 | -0.14 | -1.52% | 9.07 | 9.46 | 364167 | 33641 | 1.85% |
| 2024-08-20 | 9.44 | 9.23 | -0.20 | -2.12% | 9.20 | 9.52 | 298039 | 27737 | 1.51% |
| 2024-08-19 | 9.40 | 9.43 | 0.01 | 0.11% | 9.35 | 9.57 | 307366 | 28987 | 1.56% |
| 2024-08-16 | 9.59 | 9.42 | -0.19 | -1.98% | 9.38 | 9.68 | 382606 | 36194 | 1.94% |
| 2024-08-15 | 9.12 | 9.61 | 0.44 | 4.80% | 9.09 | 9.70 | 697177 | 66441 | 3.53% |