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 | 14.11 | 14.04 | 0.22 | 1.59% | 13.50 | 14.29 | 227269 | 31305 | 14.97% |
| 2024-11-20 | 13.20 | 13.82 | 0.61 | 4.62% | 13.10 | 13.99 | 201418 | 27235 | 13.27% |
| 2024-11-19 | 12.30 | 13.21 | 0.63 | 5.01% | 12.30 | 13.21 | 166452 | 21388 | 10.96% |
| 2024-11-18 | 13.69 | 12.58 | -0.61 | -4.62% | 12.43 | 13.69 | 199407 | 25428 | 13.14% |
| 2024-11-15 | 12.69 | 13.19 | 0.57 | 4.52% | 12.37 | 13.49 | 243153 | 31895 | 16.02% |
| 2024-11-14 | 12.88 | 12.62 | -0.16 | -1.25% | 12.61 | 13.80 | 182570 | 23917 | 12.03% |
| 2024-11-13 | 12.50 | 12.78 | 0.20 | 1.59% | 12.38 | 12.79 | 112060 | 14147 | 7.38% |
| 2024-11-12 | 13.04 | 12.58 | -0.38 | -2.93% | 12.45 | 13.19 | 192607 | 24368 | 12.69% |
| 2024-11-11 | 12.70 | 12.96 | 0.21 | 1.65% | 12.70 | 13.45 | 141836 | 18455 | 9.34% |
| 2024-11-08 | 12.70 | 12.75 | 0.09 | 0.71% | 12.62 | 12.99 | 146983 | 18789 | 9.68% |
| 2024-11-07 | 12.36 | 12.66 | 0.12 | 0.96% | 12.36 | 12.85 | 153839 | 19431 | 10.13% |
| 2024-11-06 | 12.37 | 12.54 | 0.40 | 3.29% | 12.32 | 13.10 | 310445 | 39551 | 20.45% |
| 2024-11-05 | 12.40 | 12.14 | 0.28 | 2.36% | 11.80 | 12.40 | 280626 | 33851 | 18.49% |
| 2024-11-04 | 10.70 | 11.86 | 1.08 | 10.02% | 10.66 | 11.86 | 125407 | 14422 | 8.26% |
| 2024-11-01 | 11.40 | 10.78 | -0.62 | -5.44% | 10.76 | 11.60 | 127807 | 14086 | 8.42% |
| 2024-10-31 | 11.20 | 11.40 | 0.17 | 1.51% | 11.15 | 11.48 | 89641 | 10196 | 5.90% |
| 2024-10-30 | 11.11 | 11.23 | 0.12 | 1.08% | 11.03 | 11.34 | 88960 | 9959 | 5.86% |
| 2024-10-29 | 11.50 | 11.11 | -0.38 | -3.31% | 11.08 | 11.65 | 104400 | 11790 | 6.88% |
| 2024-10-28 | 11.17 | 11.49 | 0.17 | 1.50% | 11.09 | 11.50 | 108315 | 12320 | 7.13% |
| 2024-10-25 | 11.22 | 11.32 | 0.14 | 1.25% | 11.22 | 11.48 | 102919 | 11702 | 6.78% |
| 2024-10-24 | 11.20 | 11.18 | -0.03 | -0.27% | 11.01 | 11.27 | 71889 | 8002 | 4.74% |
| 2024-10-23 | 11.41 | 11.21 | -0.23 | -2.01% | 11.09 | 11.42 | 105385 | 11891 | 6.94% |
| 2024-10-22 | 11.14 | 11.44 | 0.28 | 2.51% | 11.00 | 11.48 | 134612 | 15249 | 8.87% |
| 2024-10-21 | 11.10 | 11.16 | 0.04 | 0.36% | 11.00 | 11.25 | 145774 | 16230 | 9.60% |
| 2024-10-18 | 10.81 | 11.12 | 0.33 | 3.06% | 10.71 | 11.25 | 138156 | 15270 | 9.10% |
| 2024-10-17 | 10.75 | 10.79 | 0.04 | 0.37% | 10.75 | 11.14 | 115855 | 12699 | 7.63% |
| 2024-10-16 | 10.78 | 10.75 | -0.26 | -2.36% | 10.58 | 11.00 | 118829 | 12803 | 7.83% |
| 2024-10-15 | 10.79 | 11.01 | 0.13 | 1.19% | 10.70 | 11.30 | 176525 | 19467 | 11.63% |
| 2024-10-14 | 10.08 | 10.88 | 0.35 | 3.32% | 10.08 | 10.96 | 187294 | 19903 | 12.34% |
| 2024-10-11 | 10.86 | 10.53 | -1.17 | -10.00% | 10.53 | 11.13 | 250827 | 26983 | 16.52% |
| 2024-10-10 | 12.98 | 11.70 | -0.55 | -4.49% | 11.66 | 13.19 | 532040 | 66408 | 35.05% |
| 2024-10-09 | 11.15 | 12.25 | 1.11 | 9.96% | 10.50 | 12.25 | 302177 | 35634 | 19.91% |
| 2024-10-08 | 11.57 | 11.14 | 0.62 | 5.89% | 10.35 | 11.57 | 238457 | 26150 | 15.71% |
| 2024-09-30 | 9.90 | 10.52 | 0.91 | 9.47% | 9.65 | 10.54 | 215907 | 21937 | 14.22% |
| 2024-09-27 | 9.21 | 9.61 | 0.44 | 4.80% | 9.21 | 9.73 | 139126 | 13146 | 9.17% |
| 2024-09-26 | 8.93 | 9.17 | 0.20 | 2.23% | 8.88 | 9.17 | 83747 | 7588 | 5.52% |
| 2024-09-25 | 8.92 | 8.97 | 0.06 | 0.67% | 8.92 | 9.24 | 106979 | 9690 | 7.05% |
| 2024-09-24 | 8.71 | 8.91 | 0.15 | 1.71% | 8.58 | 8.91 | 92626 | 8138 | 6.10% |
| 2024-09-23 | 8.55 | 8.76 | 0.16 | 1.86% | 8.55 | 8.83 | 74704 | 6529 | 4.92% |
| 2024-09-20 | 8.58 | 8.60 | -0.06 | -0.69% | 8.51 | 8.70 | 61129 | 5239 | 4.03% |
| 2024-09-19 | 8.81 | 8.66 | 0.27 | 3.22% | 8.48 | 8.95 | 90315 | 7801 | 5.95% |
| 2024-09-18 | 8.53 | 8.39 | -0.14 | -1.64% | 8.31 | 8.58 | 65453 | 5506 | 4.31% |
| 2024-09-13 | 9.01 | 8.53 | -0.54 | -5.95% | 8.52 | 9.16 | 132461 | 11626 | 8.73% |
| 2024-09-12 | 9.32 | 9.07 | -0.28 | -2.99% | 9.04 | 9.39 | 80157 | 7381 | 5.28% |
| 2024-09-11 | 9.28 | 9.35 | -0.01 | -0.11% | 9.24 | 9.41 | 55787 | 5209 | 3.68% |
| 2024-09-10 | 9.55 | 9.36 | -0.15 | -1.58% | 9.18 | 9.56 | 92588 | 8605 | 6.10% |
| 2024-09-09 | 9.31 | 9.51 | 0.04 | 0.42% | 9.17 | 9.57 | 97288 | 9148 | 6.41% |
| 2024-09-06 | 9.73 | 9.47 | -0.30 | -3.07% | 9.42 | 9.88 | 146136 | 14056 | 9.63% |
| 2024-09-05 | 9.78 | 9.77 | -0.24 | -2.40% | 9.61 | 10.05 | 177692 | 17425 | 11.71% |
| 2024-09-04 | 10.76 | 10.01 | -0.80 | -7.40% | 9.80 | 10.89 | 309439 | 31226 | 20.39% |
| 2024-09-03 | 11.50 | 10.81 | -0.32 | -2.88% | 10.72 | 12.23 | 517341 | 58746 | 34.08% |
| 2024-09-02 | 10.39 | 11.13 | 1.01 | 9.98% | 10.29 | 11.13 | 351483 | 38306 | 23.16% |
| 2024-08-30 | 9.76 | 10.12 | 0.22 | 2.22% | 9.76 | 10.25 | 152127 | 15258 | 10.02% |
| 2024-08-29 | 9.84 | 9.90 | -0.09 | -0.90% | 9.16 | 9.95 | 114211 | 11111 | 7.52% |
| 2024-08-28 | 9.68 | 9.99 | 0.24 | 2.46% | 9.63 | 9.99 | 92780 | 9162 | 6.11% |
| 2024-08-27 | 9.63 | 9.75 | 0.04 | 0.41% | 9.57 | 9.80 | 70924 | 6883 | 4.67% |
| 2024-08-26 | 9.65 | 9.71 | 0.01 | 0.10% | 9.43 | 9.80 | 70791 | 6818 | 4.66% |
| 2024-08-23 | 9.43 | 9.70 | -0.12 | -1.22% | 9.32 | 9.99 | 97103 | 9425 | 6.40% |
| 2024-08-22 | 9.78 | 9.82 | -0.11 | -1.11% | 9.76 | 10.29 | 128312 | 12808 | 8.45% |
| 2024-08-21 | 9.88 | 9.93 | -0.15 | -1.49% | 9.74 | 9.97 | 94572 | 9336 | 6.23% |
| 2024-08-20 | 9.80 | 10.08 | 0.29 | 2.96% | 9.52 | 10.08 | 148819 | 14606 | 9.80% |
| 2024-08-19 | 9.76 | 9.79 | -0.05 | -0.51% | 9.66 | 9.96 | 102199 | 9989 | 6.73% |
| 2024-08-16 | 9.99 | 9.84 | -0.21 | -2.09% | 9.76 | 10.07 | 119217 | 11790 | 7.85% |
| 2024-08-15 | 10.32 | 10.05 | -0.15 | -1.47% | 9.75 | 10.32 | 215030 | 21469 | 14.17% |
| 2024-08-14 | 9.26 | 10.20 | 0.93 | 10.03% | 9.26 | 10.20 | 134031 | 13423 | 8.83% |
| 2024-08-13 | 8.91 | 9.27 | 0.33 | 3.69% | 8.88 | 9.29 | 75053 | 6831 | 4.94% |