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 | 14.50 | 15.68 | 1.43 | 10.04% | 14.31 | 15.68 | 684196 | 102778 | 29.29% |
| 2024-11-20 | 12.71 | 14.25 | 1.30 | 10.04% | 12.71 | 14.25 | 377671 | 51071 | 16.17% |
| 2024-11-19 | 11.88 | 12.95 | 0.97 | 8.10% | 11.71 | 13.18 | 314817 | 40035 | 13.48% |
| 2024-11-18 | 12.66 | 11.98 | -0.86 | -6.70% | 11.61 | 12.73 | 193335 | 23199 | 8.28% |
| 2024-11-15 | 12.53 | 12.84 | 0.30 | 2.39% | 12.53 | 13.08 | 269128 | 34774 | 11.52% |
| 2024-11-14 | 12.61 | 12.54 | -0.18 | -1.42% | 12.50 | 13.10 | 214406 | 27569 | 9.18% |
| 2024-11-13 | 12.42 | 12.72 | 0.24 | 1.92% | 12.41 | 12.92 | 128717 | 16279 | 5.51% |
| 2024-11-12 | 12.62 | 12.48 | -0.14 | -1.11% | 12.34 | 12.75 | 112234 | 14135 | 4.80% |
| 2024-11-11 | 12.16 | 12.62 | 0.40 | 3.27% | 12.10 | 12.64 | 137852 | 17170 | 5.90% |
| 2024-11-08 | 12.56 | 12.22 | -0.27 | -2.16% | 12.18 | 12.58 | 124940 | 15373 | 5.35% |
| 2024-11-07 | 12.10 | 12.49 | 0.32 | 2.63% | 12.03 | 12.55 | 116283 | 14402 | 4.98% |
| 2024-11-06 | 12.00 | 12.17 | 0.25 | 2.10% | 11.88 | 12.31 | 124335 | 15075 | 5.32% |
| 2024-11-05 | 11.86 | 11.92 | 0.06 | 0.51% | 11.79 | 12.05 | 93231 | 11103 | 3.99% |
| 2024-11-04 | 11.40 | 11.86 | 0.44 | 3.85% | 11.30 | 12.09 | 82648 | 9671 | 3.54% |
| 2024-11-01 | 12.18 | 11.42 | -0.76 | -6.24% | 11.40 | 12.18 | 110108 | 12827 | 4.71% |
| 2024-10-31 | 12.10 | 12.18 | -0.05 | -0.41% | 11.92 | 12.29 | 88755 | 10763 | 3.80% |
| 2024-10-30 | 12.20 | 12.23 | 0.03 | 0.25% | 12.05 | 12.44 | 87179 | 10667 | 3.73% |
| 2024-10-29 | 12.78 | 12.20 | -0.39 | -3.10% | 12.16 | 12.94 | 127491 | 15835 | 5.46% |
| 2024-10-28 | 11.94 | 12.59 | 0.64 | 5.36% | 11.88 | 12.65 | 165366 | 20534 | 7.08% |
| 2024-10-25 | 11.57 | 11.95 | 0.33 | 2.84% | 11.57 | 11.95 | 74255 | 8768 | 3.18% |
| 2024-10-24 | 11.69 | 11.62 | -0.14 | -1.19% | 11.48 | 11.73 | 57968 | 6725 | 2.48% |
| 2024-10-23 | 11.93 | 11.76 | -0.17 | -1.42% | 11.70 | 11.98 | 92667 | 10958 | 3.97% |
| 2024-10-22 | 11.66 | 11.93 | 0.25 | 2.14% | 11.57 | 12.18 | 111270 | 13253 | 4.76% |
| 2024-10-21 | 11.50 | 11.68 | 0.22 | 1.92% | 11.42 | 11.76 | 86443 | 10059 | 3.70% |
| 2024-10-18 | 11.29 | 11.46 | 0.15 | 1.33% | 11.14 | 11.63 | 86194 | 9845 | 3.69% |
| 2024-10-17 | 11.30 | 11.31 | 0.11 | 0.98% | 11.25 | 11.55 | 72187 | 8230 | 3.09% |
| 2024-10-16 | 11.05 | 11.20 | -0.04 | -0.36% | 10.98 | 11.38 | 56012 | 6283 | 2.40% |
| 2024-10-15 | 11.28 | 11.24 | -0.09 | -0.79% | 11.16 | 11.59 | 75856 | 8657 | 3.25% |
| 2024-10-14 | 11.05 | 11.33 | 0.29 | 2.63% | 10.85 | 11.34 | 66590 | 7423 | 2.85% |
| 2024-10-11 | 11.50 | 11.04 | -0.46 | -4.00% | 10.89 | 11.50 | 80669 | 9013 | 3.45% |
| 2024-10-10 | 11.69 | 11.50 | -0.16 | -1.37% | 11.21 | 11.85 | 96612 | 11164 | 4.14% |
| 2024-10-09 | 12.50 | 11.66 | -1.29 | -9.96% | 11.66 | 12.50 | 154929 | 18583 | 6.63% |
| 2024-10-08 | 13.49 | 12.95 | 0.60 | 4.86% | 12.04 | 13.56 | 220874 | 28298 | 9.45% |
| 2024-09-30 | 11.79 | 12.35 | 1.06 | 9.39% | 11.43 | 12.40 | 176929 | 21234 | 7.57% |
| 2024-09-27 | 10.98 | 11.29 | 0.51 | 4.73% | 10.86 | 11.45 | 114765 | 12786 | 4.91% |
| 2024-09-26 | 10.51 | 10.78 | 0.16 | 1.51% | 10.50 | 10.79 | 91097 | 9721 | 3.90% |
| 2024-09-25 | 10.52 | 10.62 | 0.21 | 2.02% | 10.43 | 10.92 | 121910 | 13027 | 5.22% |
| 2024-09-24 | 10.17 | 10.41 | 0.28 | 2.76% | 10.00 | 10.43 | 98686 | 10111 | 4.22% |
| 2024-09-23 | 9.84 | 10.13 | 0.26 | 2.63% | 9.73 | 10.29 | 87382 | 8751 | 3.74% |
| 2024-09-20 | 10.02 | 9.87 | -0.14 | -1.40% | 9.78 | 10.07 | 58582 | 5799 | 2.51% |
| 2024-09-19 | 9.78 | 10.01 | 0.29 | 2.98% | 9.64 | 10.05 | 91860 | 9106 | 3.93% |
| 2024-09-18 | 10.00 | 9.72 | -0.38 | -3.76% | 9.58 | 10.05 | 89841 | 8800 | 3.85% |
| 2024-09-13 | 10.33 | 10.10 | -0.46 | -4.36% | 10.10 | 10.43 | 136503 | 13924 | 5.84% |
| 2024-09-12 | 10.41 | 10.56 | 0.28 | 2.72% | 10.33 | 10.78 | 216042 | 22765 | 9.25% |
| 2024-09-11 | 10.23 | 10.28 | 0.07 | 0.69% | 10.05 | 11.10 | 180831 | 19058 | 7.74% |
| 2024-09-10 | 10.10 | 10.21 | 0.11 | 1.09% | 9.93 | 10.26 | 38419 | 3881 | 1.64% |
| 2024-09-09 | 10.08 | 10.10 | -0.05 | -0.49% | 9.90 | 10.19 | 34928 | 3520 | 1.50% |
| 2024-09-06 | 10.35 | 10.15 | -0.22 | -2.12% | 10.14 | 10.37 | 55552 | 5688 | 2.38% |
| 2024-09-05 | 10.26 | 10.37 | 0.11 | 1.07% | 10.19 | 10.40 | 75305 | 7770 | 3.22% |
| 2024-09-04 | 10.56 | 10.26 | -0.33 | -3.12% | 10.15 | 10.60 | 124258 | 12842 | 5.32% |
| 2024-09-03 | 10.13 | 10.59 | 0.41 | 4.03% | 10.13 | 11.20 | 204937 | 21869 | 8.77% |
| 2024-09-02 | 10.21 | 10.18 | -0.10 | -0.97% | 10.05 | 10.32 | 56145 | 5700 | 2.40% |
| 2024-08-30 | 10.07 | 10.28 | 0.19 | 1.88% | 10.01 | 10.42 | 70886 | 7281 | 3.03% |
| 2024-08-29 | 9.94 | 10.09 | 0.03 | 0.30% | 9.79 | 10.15 | 57469 | 5752 | 2.46% |
| 2024-08-28 | 9.76 | 10.06 | 0.27 | 2.76% | 9.65 | 10.26 | 49065 | 4891 | 2.10% |
| 2024-08-27 | 10.01 | 9.79 | -0.24 | -2.39% | 9.77 | 10.01 | 35435 | 3494 | 1.52% |
| 2024-08-26 | 10.04 | 10.03 | -0.01 | -0.10% | 9.85 | 10.14 | 47611 | 4777 | 2.04% |
| 2024-08-23 | 10.00 | 10.04 | 0.04 | 0.40% | 9.79 | 10.28 | 75694 | 7595 | 3.24% |
| 2024-08-22 | 10.35 | 10.00 | -0.35 | -3.38% | 9.94 | 10.39 | 59701 | 6030 | 2.56% |
| 2024-08-21 | 10.40 | 10.35 | -0.11 | -1.05% | 10.33 | 10.58 | 37740 | 3933 | 1.62% |
| 2024-08-20 | 10.59 | 10.46 | -0.09 | -0.85% | 10.37 | 10.80 | 48578 | 5102 | 2.08% |
| 2024-08-19 | 10.59 | 10.55 | -0.05 | -0.47% | 10.46 | 10.68 | 34331 | 3633 | 1.47% |
| 2024-08-16 | 10.71 | 10.60 | -0.11 | -1.03% | 10.58 | 10.77 | 36829 | 3922 | 1.58% |
| 2024-08-15 | 10.41 | 10.71 | 0.30 | 2.88% | 10.25 | 10.75 | 66454 | 7040 | 2.84% |
| 2024-08-14 | 10.34 | 10.41 | 0.05 | 0.48% | 10.32 | 10.54 | 34785 | 3630 | 1.49% |
| 2024-08-13 | 10.30 | 10.36 | 0.06 | 0.58% | 10.19 | 10.43 | 35681 | 3679 | 1.53% |