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 | 13.01 | 1.18 | 9.97% | 12.00 | 13.01 | 579411 | 74158 | 12.30% |
| 2024-11-20 | 11.75 | 11.83 | -0.04 | -0.34% | 11.68 | 11.92 | 161535 | 19037 | 3.43% |
| 2024-11-19 | 11.55 | 11.87 | 0.24 | 2.06% | 11.45 | 11.88 | 186187 | 21624 | 3.95% |
| 2024-11-18 | 12.23 | 11.63 | -0.56 | -4.59% | 11.51 | 12.34 | 242138 | 28814 | 5.14% |
| 2024-11-15 | 12.40 | 12.19 | -0.21 | -1.69% | 12.16 | 12.64 | 199643 | 24791 | 4.24% |
| 2024-11-14 | 12.85 | 12.40 | -0.49 | -3.80% | 12.38 | 12.90 | 222760 | 28080 | 4.73% |
| 2024-11-13 | 12.91 | 12.89 | -0.03 | -0.23% | 12.43 | 13.02 | 337730 | 42966 | 7.17% |
| 2024-11-12 | 13.04 | 12.92 | -0.24 | -1.82% | 12.90 | 13.50 | 509028 | 66749 | 10.80% |
| 2024-11-11 | 12.05 | 13.16 | 1.01 | 8.31% | 11.96 | 13.30 | 635317 | 81630 | 13.48% |
| 2024-11-08 | 12.58 | 12.15 | -0.22 | -1.78% | 12.12 | 12.64 | 495309 | 60767 | 10.51% |
| 2024-11-07 | 11.67 | 12.37 | 0.59 | 5.01% | 11.63 | 12.37 | 620407 | 75510 | 13.17% |
| 2024-11-06 | 11.28 | 11.78 | 0.44 | 3.88% | 11.10 | 11.85 | 481707 | 55519 | 10.22% |
| 2024-11-05 | 11.25 | 11.34 | 0.04 | 0.35% | 11.11 | 11.34 | 311204 | 34916 | 6.60% |
| 2024-11-04 | 11.10 | 11.30 | 0.27 | 2.45% | 10.96 | 11.45 | 242719 | 27212 | 5.15% |
| 2024-11-01 | 11.38 | 11.03 | -0.38 | -3.33% | 11.03 | 11.85 | 320684 | 36286 | 6.81% |
| 2024-10-31 | 11.41 | 11.41 | 0.14 | 1.24% | 11.29 | 11.86 | 325498 | 37756 | 6.91% |
| 2024-10-30 | 11.23 | 11.27 | 0.09 | 0.81% | 10.98 | 11.38 | 172498 | 19325 | 3.66% |
| 2024-10-29 | 11.91 | 11.18 | -0.68 | -5.73% | 11.16 | 12.00 | 297028 | 33851 | 6.30% |
| 2024-10-28 | 11.53 | 11.86 | 0.27 | 2.33% | 11.53 | 11.87 | 213866 | 25176 | 4.54% |
| 2024-10-25 | 11.47 | 11.59 | 0.13 | 1.13% | 11.44 | 11.74 | 191219 | 22151 | 4.06% |
| 2024-10-24 | 11.58 | 11.46 | -0.21 | -1.80% | 11.44 | 11.76 | 125852 | 14558 | 2.67% |
| 2024-10-23 | 11.89 | 11.67 | -0.13 | -1.10% | 11.62 | 11.98 | 160683 | 18916 | 3.41% |
| 2024-10-22 | 11.75 | 11.80 | 0.05 | 0.43% | 11.48 | 11.87 | 140315 | 16416 | 2.98% |
| 2024-10-21 | 11.64 | 11.75 | 0.25 | 2.17% | 11.56 | 12.00 | 229485 | 26965 | 4.87% |
| 2024-10-18 | 11.37 | 11.50 | 0.17 | 1.50% | 11.25 | 11.75 | 154375 | 17680 | 3.28% |
| 2024-10-17 | 11.75 | 11.33 | -0.33 | -2.83% | 11.33 | 11.83 | 123853 | 14253 | 2.63% |
| 2024-10-16 | 11.20 | 11.66 | 0.34 | 3.00% | 11.13 | 12.22 | 212389 | 24729 | 4.51% |
| 2024-10-15 | 11.60 | 11.32 | -0.34 | -2.92% | 11.30 | 11.72 | 155265 | 17863 | 3.29% |
| 2024-10-14 | 11.50 | 11.66 | 0.16 | 1.39% | 11.35 | 11.92 | 207416 | 24151 | 4.40% |
| 2024-10-11 | 12.11 | 11.50 | -0.69 | -5.66% | 11.35 | 12.11 | 159925 | 18567 | 3.39% |
| 2024-10-10 | 12.05 | 12.19 | 0.26 | 2.18% | 12.05 | 12.87 | 253662 | 31566 | 5.38% |
| 2024-10-09 | 12.80 | 11.93 | -1.19 | -9.07% | 11.84 | 12.86 | 244103 | 29835 | 5.18% |
| 2024-10-08 | 14.49 | 13.12 | -0.06 | -0.46% | 12.33 | 14.49 | 430924 | 57495 | 9.17% |
| 2024-09-30 | 12.50 | 13.18 | 1.15 | 9.56% | 12.01 | 13.18 | 278223 | 35357 | 5.92% |
| 2024-09-27 | 11.79 | 12.03 | 0.58 | 5.07% | 11.52 | 12.28 | 212914 | 25225 | 4.53% |
| 2024-09-26 | 10.54 | 11.45 | 0.91 | 8.63% | 10.50 | 11.49 | 167732 | 18494 | 3.57% |
| 2024-09-25 | 10.83 | 10.54 | -0.06 | -0.57% | 10.51 | 11.07 | 156067 | 16935 | 3.32% |
| 2024-09-24 | 9.90 | 10.60 | 0.71 | 7.18% | 9.90 | 10.62 | 118934 | 12254 | 2.53% |
| 2024-09-23 | 9.97 | 9.89 | -0.09 | -0.90% | 9.86 | 10.12 | 52704 | 5241 | 1.12% |
| 2024-09-20 | 10.16 | 9.98 | -0.18 | -1.77% | 9.88 | 10.18 | 68014 | 6778 | 1.45% |
| 2024-09-19 | 9.93 | 10.16 | 0.26 | 2.63% | 9.91 | 10.35 | 99748 | 10120 | 2.12% |
| 2024-09-18 | 10.08 | 9.90 | -0.18 | -1.79% | 9.68 | 10.13 | 122664 | 12058 | 2.61% |
| 2024-09-13 | 10.36 | 10.08 | -0.24 | -2.33% | 10.06 | 10.39 | 100781 | 10254 | 2.14% |
| 2024-09-12 | 10.57 | 10.32 | -0.21 | -1.99% | 10.30 | 10.66 | 78788 | 8244 | 1.68% |
| 2024-09-11 | 10.67 | 10.53 | -0.15 | -1.40% | 10.44 | 10.70 | 87882 | 9271 | 1.87% |
| 2024-09-10 | 10.79 | 10.68 | -0.10 | -0.93% | 10.50 | 10.85 | 71421 | 7592 | 1.52% |
| 2024-09-09 | 10.75 | 10.78 | 0.00 | 0.00% | 10.61 | 10.81 | 58373 | 6266 | 1.24% |
| 2024-09-06 | 11.18 | 10.78 | -0.41 | -3.66% | 10.77 | 11.20 | 84710 | 9260 | 1.80% |
| 2024-09-05 | 11.01 | 11.19 | 0.19 | 1.73% | 10.92 | 11.25 | 75417 | 8404 | 1.60% |
| 2024-09-04 | 11.26 | 11.00 | -0.13 | -1.17% | 10.95 | 11.26 | 89564 | 9893 | 1.91% |
| 2024-09-03 | 10.94 | 11.13 | 0.16 | 1.46% | 10.86 | 11.23 | 85638 | 9505 | 1.82% |
| 2024-09-02 | 11.41 | 10.97 | -0.43 | -3.77% | 10.95 | 11.49 | 121202 | 13538 | 2.58% |
| 2024-08-30 | 11.40 | 11.40 | 0.02 | 0.18% | 11.13 | 11.66 | 135380 | 15458 | 2.88% |
| 2024-08-29 | 11.34 | 11.38 | 0.19 | 1.70% | 11.07 | 11.61 | 126283 | 14304 | 2.69% |
| 2024-08-28 | 11.12 | 11.19 | -0.05 | -0.44% | 11.01 | 11.34 | 78874 | 8852 | 1.68% |
| 2024-08-27 | 11.39 | 11.24 | -0.21 | -1.83% | 11.04 | 11.48 | 95406 | 10680 | 2.03% |
| 2024-08-26 | 11.23 | 11.45 | 0.13 | 1.15% | 11.13 | 11.49 | 74880 | 8519 | 1.59% |
| 2024-08-23 | 11.30 | 11.32 | -0.03 | -0.26% | 11.29 | 11.71 | 74735 | 8548 | 1.59% |
| 2024-08-22 | 11.49 | 11.35 | -0.22 | -1.90% | 11.29 | 11.69 | 82589 | 9421 | 1.76% |
| 2024-08-21 | 11.74 | 11.57 | -0.17 | -1.45% | 11.55 | 11.83 | 76893 | 8977 | 1.64% |
| 2024-08-20 | 12.12 | 11.74 | -0.29 | -2.41% | 11.53 | 12.21 | 126559 | 14902 | 2.69% |
| 2024-08-19 | 12.25 | 12.03 | -0.33 | -2.67% | 11.99 | 12.31 | 168792 | 20479 | 3.59% |
| 2024-08-16 | 13.16 | 12.36 | -0.79 | -6.01% | 12.36 | 13.17 | 188523 | 23706 | 4.01% |
| 2024-08-15 | 13.11 | 13.15 | -0.02 | -0.15% | 13.11 | 13.57 | 76798 | 10216 | 1.63% |
| 2024-08-14 | 13.77 | 13.17 | -0.44 | -3.23% | 13.06 | 13.88 | 87273 | 11576 | 1.86% |
| 2024-08-13 | 13.56 | 13.61 | 0.13 | 0.96% | 13.42 | 14.31 | 121116 | 16702 | 2.58% |