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 | 12.46 | 13.57 | 1.23 | 9.97% | 12.34 | 13.57 | 150981 | 19647 | 3.30% |
| 2024-11-20 | 12.17 | 12.34 | 0.14 | 1.15% | 12.12 | 12.45 | 69780 | 8596 | 1.53% |
| 2024-11-19 | 11.98 | 12.20 | 0.27 | 2.26% | 11.87 | 12.28 | 65573 | 7917 | 1.44% |
| 2024-11-18 | 12.60 | 11.93 | -0.68 | -5.39% | 11.86 | 12.73 | 118050 | 14256 | 2.58% |
| 2024-11-15 | 12.66 | 12.61 | -0.17 | -1.33% | 12.60 | 13.42 | 110140 | 14316 | 2.41% |
| 2024-11-14 | 13.10 | 12.78 | -0.29 | -2.22% | 12.73 | 13.25 | 76253 | 9917 | 1.67% |
| 2024-11-13 | 13.17 | 13.07 | -0.22 | -1.66% | 12.87 | 13.33 | 103058 | 13457 | 2.26% |
| 2024-11-12 | 13.90 | 13.29 | -0.09 | -0.67% | 13.14 | 13.98 | 185217 | 25137 | 4.05% |
| 2024-11-11 | 12.81 | 13.38 | 0.43 | 3.32% | 12.81 | 13.64 | 145329 | 19253 | 3.18% |
| 2024-11-08 | 13.49 | 12.95 | 0.03 | 0.23% | 12.92 | 13.50 | 166191 | 21898 | 3.64% |
| 2024-11-07 | 12.44 | 12.92 | 0.49 | 3.94% | 12.32 | 12.98 | 168863 | 21502 | 3.70% |
| 2024-11-06 | 12.46 | 12.43 | 0.08 | 0.65% | 12.32 | 12.84 | 160884 | 20138 | 3.52% |
| 2024-11-05 | 12.30 | 12.35 | 0.40 | 3.35% | 12.04 | 12.44 | 106860 | 13112 | 2.34% |
| 2024-11-04 | 11.34 | 11.95 | 0.55 | 4.82% | 11.32 | 12.02 | 103033 | 12089 | 2.26% |
| 2024-11-01 | 12.30 | 11.40 | -0.97 | -7.84% | 11.40 | 12.34 | 140164 | 16441 | 3.07% |
| 2024-10-31 | 12.23 | 12.37 | 0.09 | 0.73% | 12.09 | 12.47 | 87709 | 10811 | 1.92% |
| 2024-10-30 | 12.17 | 12.28 | 0.03 | 0.24% | 12.08 | 12.42 | 72662 | 8889 | 1.59% |
| 2024-10-29 | 12.45 | 12.25 | -0.24 | -1.92% | 12.23 | 12.61 | 86425 | 10719 | 1.89% |
| 2024-10-28 | 12.22 | 12.49 | 0.07 | 0.56% | 12.16 | 12.50 | 95920 | 11895 | 2.10% |
| 2024-10-25 | 12.32 | 12.42 | 0.09 | 0.73% | 12.31 | 12.54 | 58232 | 7228 | 1.27% |
| 2024-10-24 | 12.38 | 12.33 | -0.05 | -0.40% | 12.23 | 12.42 | 57914 | 7135 | 1.27% |
| 2024-10-23 | 12.44 | 12.38 | -0.05 | -0.40% | 12.31 | 12.67 | 95961 | 12001 | 2.10% |
| 2024-10-22 | 12.69 | 12.43 | -0.30 | -2.36% | 12.34 | 12.70 | 98485 | 12303 | 2.16% |
| 2024-10-21 | 12.48 | 12.73 | 0.37 | 2.99% | 12.40 | 12.87 | 146988 | 18641 | 3.22% |
| 2024-10-18 | 12.04 | 12.36 | 0.36 | 3.00% | 11.86 | 12.64 | 156616 | 19153 | 3.43% |
| 2024-10-17 | 12.20 | 12.00 | 0.04 | 0.33% | 11.91 | 12.53 | 142371 | 17323 | 3.12% |
| 2024-10-16 | 11.87 | 11.96 | 0.05 | 0.42% | 11.66 | 12.15 | 84345 | 10066 | 1.85% |
| 2024-10-15 | 12.08 | 11.91 | -0.18 | -1.49% | 11.83 | 12.35 | 110924 | 13465 | 2.43% |
| 2024-10-14 | 11.80 | 12.09 | 0.41 | 3.51% | 11.51 | 12.09 | 112292 | 13291 | 2.46% |
| 2024-10-11 | 11.99 | 11.68 | -0.32 | -2.67% | 11.52 | 12.25 | 115299 | 13673 | 2.52% |
| 2024-10-10 | 12.36 | 12.00 | -0.30 | -2.44% | 11.92 | 12.74 | 119675 | 14592 | 2.62% |
| 2024-10-09 | 13.02 | 12.30 | -1.19 | -8.82% | 12.24 | 13.18 | 180196 | 22991 | 3.94% |
| 2024-10-08 | 13.55 | 13.49 | 1.17 | 9.50% | 12.56 | 13.55 | 241716 | 31870 | 5.29% |
| 2024-09-30 | 11.70 | 12.32 | 1.12 | 10.00% | 11.45 | 12.32 | 199967 | 24052 | 4.38% |
| 2024-09-27 | 10.85 | 11.20 | 0.52 | 4.87% | 10.73 | 11.38 | 117241 | 12931 | 2.57% |
| 2024-09-26 | 10.46 | 10.68 | 0.22 | 2.10% | 10.32 | 10.68 | 78881 | 8298 | 1.73% |
| 2024-09-25 | 10.28 | 10.46 | 0.28 | 2.75% | 10.22 | 10.77 | 112596 | 11834 | 2.46% |
| 2024-09-24 | 9.92 | 10.18 | 0.27 | 2.72% | 9.80 | 10.18 | 65496 | 6581 | 1.43% |
| 2024-09-23 | 9.90 | 9.91 | 0.07 | 0.71% | 9.75 | 9.98 | 38336 | 3797 | 0.84% |
| 2024-09-20 | 9.71 | 9.84 | 0.09 | 0.92% | 9.67 | 10.02 | 54580 | 5385 | 1.19% |
| 2024-09-19 | 9.32 | 9.75 | 0.49 | 5.29% | 9.32 | 9.78 | 71118 | 6843 | 1.56% |
| 2024-09-18 | 9.35 | 9.26 | -0.19 | -2.01% | 9.15 | 9.48 | 32235 | 2991 | 0.71% |
| 2024-09-13 | 9.71 | 9.45 | -0.25 | -2.58% | 9.42 | 9.73 | 35149 | 3355 | 0.77% |
| 2024-09-12 | 9.65 | 9.70 | 0.06 | 0.62% | 9.65 | 9.81 | 37836 | 3686 | 0.83% |
| 2024-09-11 | 9.70 | 9.64 | -0.14 | -1.43% | 9.60 | 9.75 | 29414 | 2840 | 0.64% |
| 2024-09-10 | 9.69 | 9.78 | 0.09 | 0.93% | 9.48 | 9.82 | 51780 | 4992 | 1.13% |
| 2024-09-09 | 9.51 | 9.69 | -0.01 | -0.10% | 9.46 | 9.83 | 55905 | 5403 | 1.22% |
| 2024-09-06 | 10.01 | 9.70 | -0.31 | -3.10% | 9.67 | 10.20 | 96875 | 9673 | 2.12% |
| 2024-09-05 | 10.08 | 10.01 | 0.34 | 3.52% | 9.94 | 10.50 | 120174 | 12106 | 2.63% |
| 2024-09-04 | 9.65 | 9.67 | -0.07 | -0.72% | 9.62 | 9.78 | 23108 | 2237 | 0.51% |
| 2024-09-03 | 9.66 | 9.74 | 0.10 | 1.04% | 9.59 | 9.81 | 31902 | 3095 | 0.70% |
| 2024-09-02 | 9.95 | 9.64 | -0.31 | -3.12% | 9.63 | 10.00 | 42741 | 4183 | 0.94% |
| 2024-08-30 | 9.62 | 9.95 | 0.37 | 3.86% | 9.57 | 10.07 | 61223 | 6072 | 1.34% |
| 2024-08-29 | 9.25 | 9.58 | 0.20 | 2.13% | 9.25 | 9.67 | 43310 | 4124 | 0.95% |
| 2024-08-28 | 9.52 | 9.38 | -0.24 | -2.49% | 9.13 | 9.55 | 51762 | 4840 | 1.13% |
| 2024-08-27 | 9.85 | 9.62 | -0.24 | -2.43% | 9.58 | 9.86 | 35269 | 3410 | 0.77% |
| 2024-08-26 | 9.92 | 9.86 | -0.06 | -0.60% | 9.78 | 10.00 | 28350 | 2804 | 0.62% |
| 2024-08-23 | 9.81 | 9.92 | 0.11 | 1.12% | 9.66 | 10.02 | 49031 | 4832 | 1.07% |
| 2024-08-22 | 10.18 | 9.81 | -0.37 | -3.63% | 9.81 | 10.29 | 56183 | 5606 | 1.23% |
| 2024-08-21 | 10.18 | 10.18 | -0.06 | -0.59% | 10.15 | 10.40 | 35530 | 3648 | 0.78% |
| 2024-08-20 | 10.50 | 10.24 | -0.36 | -3.40% | 10.21 | 10.54 | 59895 | 6184 | 1.31% |
| 2024-08-19 | 10.50 | 10.60 | 0.18 | 1.73% | 10.43 | 10.88 | 84272 | 9004 | 1.84% |
| 2024-08-16 | 10.52 | 10.42 | -0.08 | -0.76% | 10.41 | 10.57 | 26744 | 2807 | 0.59% |
| 2024-08-15 | 10.31 | 10.50 | 0.16 | 1.55% | 10.23 | 10.61 | 41451 | 4342 | 0.91% |
| 2024-08-14 | 10.28 | 10.34 | 0.06 | 0.58% | 10.24 | 10.41 | 30071 | 3110 | 0.66% |
| 2024-08-13 | 10.25 | 10.28 | 0.02 | 0.19% | 10.15 | 10.38 | 33039 | 3381 | 0.72% |