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 | 13.20 | 13.01 | -0.33 | -2.47% | 12.73 | 13.27 | 120603 | 15704 | 9.96% |
| 2024-11-20 | 13.06 | 13.34 | 0.28 | 2.14% | 12.96 | 13.38 | 173895 | 22945 | 14.36% |
| 2024-11-19 | 12.39 | 13.06 | 0.59 | 4.73% | 12.26 | 13.25 | 163201 | 20860 | 13.48% |
| 2024-11-18 | 13.40 | 12.47 | -0.81 | -6.10% | 12.30 | 13.90 | 216293 | 28094 | 17.86% |
| 2024-11-15 | 12.66 | 13.28 | 0.56 | 4.40% | 12.50 | 13.88 | 263416 | 35049 | 21.75% |
| 2024-11-14 | 13.13 | 12.72 | -0.56 | -4.22% | 12.66 | 13.27 | 99763 | 12854 | 8.24% |
| 2024-11-13 | 12.81 | 13.28 | 0.18 | 1.37% | 12.51 | 13.30 | 160021 | 20684 | 13.21% |
| 2024-11-12 | 13.00 | 13.10 | 0.01 | 0.08% | 12.84 | 13.70 | 192069 | 25271 | 15.86% |
| 2024-11-11 | 12.69 | 13.09 | 0.34 | 2.67% | 12.57 | 13.09 | 129208 | 16562 | 10.67% |
| 2024-11-08 | 12.45 | 12.75 | 0.38 | 3.07% | 12.35 | 12.90 | 133403 | 16899 | 11.02% |
| 2024-11-07 | 12.30 | 12.37 | 0.01 | 0.08% | 12.14 | 12.40 | 65578 | 8062 | 5.42% |
| 2024-11-06 | 12.41 | 12.36 | -0.20 | -1.59% | 12.17 | 12.63 | 91560 | 11350 | 7.56% |
| 2024-11-05 | 12.16 | 12.56 | 0.56 | 4.67% | 12.01 | 12.66 | 113553 | 14069 | 9.38% |
| 2024-11-04 | 11.49 | 12.00 | 0.51 | 4.44% | 11.41 | 12.02 | 70413 | 8326 | 5.81% |
| 2024-11-01 | 12.50 | 11.49 | -1.01 | -8.08% | 11.41 | 12.50 | 125478 | 14831 | 10.36% |
| 2024-10-31 | 12.59 | 12.50 | -0.25 | -1.96% | 12.48 | 12.81 | 107475 | 13563 | 8.87% |
| 2024-10-30 | 12.40 | 12.75 | 0.29 | 2.33% | 12.35 | 12.93 | 95395 | 12085 | 7.88% |
| 2024-10-29 | 13.00 | 12.46 | -0.49 | -3.78% | 12.46 | 13.01 | 106606 | 13533 | 8.80% |
| 2024-10-28 | 12.75 | 12.95 | 0.10 | 0.78% | 12.26 | 13.10 | 149271 | 18893 | 12.33% |
| 2024-10-25 | 12.99 | 12.85 | -0.03 | -0.23% | 12.77 | 13.11 | 92481 | 11921 | 7.64% |
| 2024-10-24 | 12.72 | 12.88 | 0.20 | 1.58% | 12.52 | 13.06 | 92381 | 11825 | 7.63% |
| 2024-10-23 | 13.08 | 12.68 | -0.60 | -4.52% | 12.67 | 13.23 | 117060 | 15152 | 9.67% |
| 2024-10-22 | 13.11 | 13.28 | 0.16 | 1.22% | 12.80 | 13.44 | 142188 | 18640 | 11.74% |
| 2024-10-21 | 12.80 | 13.12 | 0.27 | 2.10% | 12.71 | 13.20 | 145540 | 18945 | 12.02% |
| 2024-10-18 | 12.40 | 12.85 | 0.37 | 2.96% | 12.38 | 13.02 | 159553 | 20413 | 13.18% |
| 2024-10-17 | 12.36 | 12.48 | 0.03 | 0.24% | 12.36 | 12.97 | 120944 | 15333 | 9.99% |
| 2024-10-16 | 11.93 | 12.45 | 0.17 | 1.38% | 11.88 | 12.80 | 107399 | 13213 | 8.87% |
| 2024-10-15 | 12.71 | 12.28 | -0.60 | -4.66% | 12.24 | 12.96 | 114593 | 14455 | 9.46% |
| 2024-10-14 | 12.40 | 12.88 | 0.34 | 2.71% | 12.22 | 12.88 | 110074 | 13908 | 9.09% |
| 2024-10-11 | 13.32 | 12.54 | -0.87 | -6.49% | 12.24 | 13.50 | 125658 | 16134 | 10.38% |
| 2024-10-10 | 12.65 | 13.41 | 0.27 | 2.05% | 12.08 | 13.95 | 199920 | 26152 | 16.51% |
| 2024-10-09 | 13.83 | 13.14 | -1.46 | -10.00% | 13.14 | 13.83 | 173530 | 23193 | 14.33% |
| 2024-10-08 | 14.66 | 14.60 | 1.20 | 8.96% | 13.14 | 14.67 | 299779 | 41974 | 25.10% |
| 2024-09-30 | 12.55 | 13.40 | 1.06 | 8.59% | 12.05 | 13.50 | 277797 | 35775 | 23.26% |
| 2024-09-27 | 11.96 | 12.34 | 0.36 | 3.01% | 11.86 | 12.62 | 242147 | 29633 | 20.27% |
| 2024-09-26 | 11.63 | 11.98 | -0.05 | -0.42% | 11.50 | 11.99 | 219602 | 25778 | 18.39% |
| 2024-09-25 | 11.21 | 12.03 | 0.73 | 6.46% | 11.20 | 12.43 | 328348 | 38826 | 27.49% |
| 2024-09-24 | 10.99 | 11.30 | 0.15 | 1.35% | 10.69 | 11.30 | 167953 | 18590 | 14.06% |
| 2024-09-23 | 11.22 | 11.15 | -0.09 | -0.80% | 10.77 | 11.30 | 119307 | 13186 | 9.99% |
| 2024-09-20 | 11.07 | 11.24 | 0.05 | 0.45% | 11.05 | 11.67 | 189237 | 21380 | 15.84% |
| 2024-09-19 | 10.80 | 11.19 | 0.28 | 2.57% | 10.60 | 11.40 | 173454 | 19160 | 14.52% |
| 2024-09-18 | 10.58 | 10.91 | 0.33 | 3.12% | 10.50 | 11.35 | 151682 | 16491 | 12.70% |
| 2024-09-13 | 11.02 | 10.58 | -0.68 | -6.04% | 10.52 | 11.06 | 151628 | 16290 | 12.69% |
| 2024-09-12 | 11.12 | 11.26 | 0.14 | 1.26% | 10.83 | 11.36 | 207752 | 23028 | 17.39% |
| 2024-09-11 | 11.50 | 11.12 | -0.25 | -2.20% | 10.91 | 11.95 | 280703 | 31716 | 23.50% |
| 2024-09-10 | 10.39 | 11.37 | 1.03 | 9.96% | 10.39 | 11.37 | 152027 | 16867 | 12.73% |
| 2024-09-09 | 10.31 | 10.34 | 0.16 | 1.57% | 10.11 | 10.48 | 112565 | 11624 | 9.42% |
| 2024-09-06 | 10.55 | 10.18 | -0.54 | -5.04% | 10.15 | 10.60 | 143069 | 14742 | 11.98% |
| 2024-09-05 | 10.50 | 10.72 | 0.08 | 0.75% | 10.38 | 10.72 | 144657 | 15276 | 12.11% |
| 2024-09-04 | 10.97 | 10.64 | -0.57 | -5.08% | 10.37 | 10.97 | 179173 | 19062 | 15.00% |
| 2024-09-03 | 11.21 | 11.21 | -0.13 | -1.15% | 11.02 | 11.65 | 214893 | 24125 | 17.99% |
| 2024-09-02 | 12.03 | 11.34 | -0.76 | -6.28% | 11.25 | 12.03 | 284509 | 32830 | 23.82% |
| 2024-08-30 | 10.86 | 12.10 | 1.10 | 10.00% | 10.86 | 12.10 | 370238 | 42381 | 31.00% |
| 2024-08-29 | 10.75 | 11.00 | 0.25 | 2.33% | 10.68 | 11.69 | 376788 | 41425 | 31.55% |
| 2024-08-28 | 9.77 | 10.75 | 0.98 | 10.03% | 9.61 | 10.75 | 202995 | 21515 | 17.00% |
| 2024-08-27 | 10.21 | 9.77 | -0.75 | -7.13% | 9.74 | 10.30 | 145171 | 14431 | 12.15% |
| 2024-08-26 | 10.07 | 10.52 | 0.45 | 4.47% | 9.85 | 10.57 | 194912 | 20053 | 16.32% |
| 2024-08-23 | 9.85 | 10.07 | -0.02 | -0.20% | 9.50 | 10.44 | 158560 | 15731 | 13.27% |
| 2024-08-22 | 10.42 | 10.09 | -0.61 | -5.70% | 10.05 | 10.42 | 168350 | 17176 | 14.09% |
| 2024-08-21 | 10.00 | 10.70 | 0.50 | 4.90% | 9.86 | 10.90 | 287054 | 29968 | 24.03% |
| 2024-08-20 | 9.93 | 10.20 | 0.22 | 2.20% | 9.82 | 10.26 | 232119 | 23343 | 19.43% |
| 2024-08-19 | 10.19 | 9.98 | -0.31 | -3.01% | 9.74 | 10.33 | 253013 | 25173 | 21.18% |
| 2024-08-16 | 10.70 | 10.29 | -0.75 | -6.79% | 10.06 | 11.09 | 367214 | 39159 | 30.74% |
| 2024-08-15 | 10.91 | 11.04 | 1.00 | 9.96% | 10.50 | 11.04 | 334834 | 36633 | 28.03% |
| 2024-08-14 | 9.29 | 10.04 | 0.91 | 9.97% | 9.18 | 10.04 | 156512 | 15120 | 13.10% |
| 2024-08-13 | 8.89 | 9.13 | 0.29 | 3.28% | 8.85 | 9.17 | 89745 | 8091 | 7.51% |