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 | 13.02 | 13.47 | 0.33 | 2.51% | 13.02 | 13.49 | 23133 | 3084 | 3.55% |
| 2024-11-20 | 12.49 | 13.14 | 0.66 | 5.29% | 12.38 | 13.22 | 26326 | 3382 | 4.04% |
| 2024-11-19 | 12.09 | 12.48 | 0.36 | 2.97% | 12.03 | 12.48 | 15087 | 1846 | 2.31% |
| 2024-11-18 | 12.49 | 12.12 | -0.31 | -2.49% | 12.02 | 12.67 | 15916 | 1953 | 2.44% |
| 2024-11-15 | 12.78 | 12.43 | -0.34 | -2.66% | 12.43 | 12.99 | 17612 | 2235 | 2.70% |
| 2024-11-14 | 13.29 | 12.77 | -0.38 | -2.89% | 12.74 | 13.52 | 23212 | 3061 | 3.56% |
| 2024-11-13 | 13.19 | 13.15 | 0.09 | 0.69% | 12.70 | 13.58 | 24936 | 3259 | 3.82% |
| 2024-11-12 | 13.20 | 13.06 | -0.11 | -0.84% | 12.91 | 13.85 | 47586 | 6377 | 7.30% |
| 2024-11-11 | 12.75 | 13.17 | 0.45 | 3.54% | 12.74 | 13.28 | 44218 | 5769 | 6.78% |
| 2024-11-08 | 12.88 | 12.72 | -0.15 | -1.17% | 12.61 | 13.08 | 34857 | 4467 | 5.35% |
| 2024-11-07 | 12.80 | 12.87 | -0.14 | -1.08% | 12.42 | 13.01 | 51194 | 6517 | 7.85% |
| 2024-11-06 | 13.28 | 13.01 | -0.45 | -3.34% | 12.60 | 13.99 | 93065 | 12210 | 14.27% |
| 2024-11-05 | 12.25 | 13.46 | 1.22 | 9.97% | 12.10 | 13.46 | 51417 | 6700 | 7.89% |
| 2024-11-04 | 11.47 | 12.24 | 0.67 | 5.79% | 11.15 | 12.28 | 28648 | 3378 | 4.39% |
| 2024-11-01 | 11.81 | 11.57 | -0.29 | -2.45% | 11.39 | 12.03 | 30702 | 3580 | 4.71% |
| 2024-10-31 | 11.31 | 11.86 | 0.45 | 3.94% | 11.31 | 11.93 | 28998 | 3403 | 4.45% |
| 2024-10-30 | 11.31 | 11.41 | 0.07 | 0.62% | 11.04 | 11.57 | 23808 | 2701 | 3.65% |
| 2024-10-29 | 11.61 | 11.34 | -0.27 | -2.33% | 11.32 | 11.91 | 27934 | 3220 | 4.28% |
| 2024-10-28 | 11.30 | 11.61 | 0.42 | 3.75% | 11.26 | 11.61 | 31044 | 3569 | 4.76% |
| 2024-10-25 | 10.95 | 11.19 | 0.21 | 1.91% | 10.92 | 11.22 | 28381 | 3168 | 4.35% |
| 2024-10-24 | 11.06 | 10.98 | -0.10 | -0.90% | 10.84 | 11.09 | 22366 | 2446 | 3.43% |
| 2024-10-23 | 11.20 | 11.08 | 0.02 | 0.18% | 11.06 | 11.40 | 35774 | 4019 | 5.49% |
| 2024-10-22 | 11.02 | 11.06 | 0.15 | 1.37% | 10.91 | 11.17 | 28374 | 3129 | 4.35% |
| 2024-10-21 | 10.94 | 10.91 | -0.04 | -0.37% | 10.71 | 10.95 | 34115 | 3698 | 5.23% |
| 2024-10-18 | 10.75 | 10.95 | 0.13 | 1.20% | 10.61 | 11.08 | 45196 | 4885 | 6.93% |
| 2024-10-17 | 10.95 | 10.82 | -0.13 | -1.19% | 10.71 | 11.11 | 43991 | 4785 | 6.75% |
| 2024-10-16 | 11.34 | 10.95 | -0.86 | -7.28% | 10.89 | 11.55 | 62327 | 6950 | 9.56% |
| 2024-10-15 | 11.73 | 11.81 | -0.72 | -5.75% | 11.71 | 12.27 | 83130 | 9951 | 12.75% |
| 2024-10-14 | 14.09 | 12.53 | -0.86 | -6.42% | 12.08 | 14.10 | 127732 | 16479 | 19.59% |
| 2024-10-11 | 13.39 | 13.39 | 1.22 | 10.02% | 13.39 | 13.39 | 16059 | 2150 | 2.46% |
| 2024-10-10 | 11.10 | 12.17 | 1.11 | 10.04% | 11.06 | 12.17 | 29985 | 3521 | 4.60% |
| 2024-10-09 | 10.64 | 11.06 | -0.65 | -5.55% | 10.64 | 11.47 | 32183 | 3557 | 4.94% |
| 2024-10-08 | 12.33 | 11.71 | 0.48 | 4.27% | 10.85 | 12.33 | 37282 | 4312 | 5.72% |
| 2024-09-30 | 10.80 | 11.23 | 0.88 | 8.50% | 10.37 | 11.29 | 29730 | 3223 | 4.56% |
| 2024-09-27 | 10.07 | 10.35 | 0.42 | 4.23% | 9.88 | 10.58 | 20861 | 2122 | 3.20% |
| 2024-09-26 | 9.52 | 9.93 | 0.40 | 4.20% | 9.36 | 9.97 | 13199 | 1286 | 2.02% |
| 2024-09-25 | 9.49 | 9.53 | 0.13 | 1.38% | 9.42 | 9.72 | 11149 | 1068 | 1.71% |
| 2024-09-24 | 9.18 | 9.40 | 0.35 | 3.87% | 9.18 | 9.46 | 11620 | 1084 | 1.78% |
| 2024-09-23 | 8.98 | 9.05 | 0.07 | 0.78% | 8.86 | 9.11 | 7579 | 684 | 1.16% |
| 2024-09-20 | 9.12 | 8.98 | -0.14 | -1.54% | 8.92 | 9.28 | 11906 | 1074 | 1.83% |
| 2024-09-19 | 8.82 | 9.12 | 0.36 | 4.11% | 8.68 | 9.22 | 14978 | 1357 | 2.30% |
| 2024-09-18 | 8.82 | 8.76 | -0.19 | -2.12% | 8.56 | 8.90 | 10278 | 896 | 1.58% |
| 2024-09-13 | 9.16 | 8.95 | -0.17 | -1.86% | 8.82 | 9.16 | 8366 | 752 | 1.28% |
| 2024-09-12 | 9.13 | 9.12 | -0.01 | -0.11% | 9.06 | 9.29 | 8686 | 798 | 1.33% |
| 2024-09-11 | 9.02 | 9.13 | 0.09 | 1.00% | 8.95 | 9.14 | 10616 | 963 | 1.63% |
| 2024-09-10 | 8.92 | 9.04 | 0.13 | 1.46% | 8.82 | 9.07 | 10391 | 932 | 1.59% |
| 2024-09-09 | 8.91 | 8.91 | 0.01 | 0.11% | 8.63 | 8.99 | 10863 | 962 | 1.67% |
| 2024-09-06 | 9.20 | 8.90 | -0.26 | -2.84% | 8.88 | 9.25 | 9954 | 894 | 1.53% |
| 2024-09-05 | 8.92 | 9.16 | 0.22 | 2.46% | 8.92 | 9.16 | 9582 | 870 | 1.47% |
| 2024-09-04 | 9.11 | 8.94 | -0.30 | -3.25% | 8.92 | 9.24 | 14016 | 1265 | 2.15% |
| 2024-09-03 | 9.10 | 9.24 | 0.13 | 1.43% | 9.03 | 9.30 | 18461 | 1692 | 2.83% |
| 2024-09-02 | 9.56 | 9.11 | -0.65 | -6.66% | 9.11 | 9.82 | 24810 | 2325 | 3.80% |
| 2024-08-30 | 9.79 | 9.76 | 0.01 | 0.10% | 9.63 | 10.00 | 15270 | 1502 | 2.34% |
| 2024-08-29 | 9.65 | 9.75 | 0.08 | 0.83% | 9.51 | 9.82 | 10755 | 1043 | 1.75% |
| 2024-08-28 | 9.43 | 9.67 | 0.22 | 2.33% | 9.27 | 9.82 | 10669 | 1022 | 1.73% |
| 2024-08-27 | 9.54 | 9.45 | -0.11 | -1.15% | 9.38 | 9.67 | 8752 | 829 | 1.42% |
| 2024-08-26 | 9.14 | 9.56 | 0.40 | 4.37% | 9.14 | 9.61 | 11479 | 1088 | 1.87% |
| 2024-08-23 | 9.30 | 9.16 | -0.14 | -1.51% | 9.10 | 9.37 | 10265 | 945 | 1.67% |
| 2024-08-22 | 9.53 | 9.30 | -0.28 | -2.92% | 9.30 | 9.67 | 8776 | 830 | 1.43% |
| 2024-08-21 | 9.61 | 9.58 | -0.08 | -0.83% | 9.51 | 9.73 | 5691 | 547 | 0.93% |
| 2024-08-20 | 9.76 | 9.66 | -0.10 | -1.02% | 9.57 | 9.89 | 8922 | 866 | 1.45% |
| 2024-08-19 | 9.81 | 9.76 | -0.11 | -1.11% | 9.71 | 10.10 | 7231 | 712 | 1.18% |
| 2024-08-16 | 10.10 | 9.87 | -0.20 | -1.99% | 9.80 | 10.19 | 8338 | 827 | 1.36% |
| 2024-08-15 | 10.06 | 10.07 | 0.01 | 0.10% | 9.81 | 10.14 | 7833 | 785 | 1.27% |
| 2024-08-14 | 10.13 | 10.06 | -0.03 | -0.30% | 10.03 | 10.23 | 6241 | 632 | 1.01% |
| 2024-08-13 | 9.82 | 10.09 | 0.17 | 1.71% | 9.77 | 10.16 | 11014 | 1101 | 1.79% |