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 | 12.60 | 12.72 | -0.68 | -5.07% | 12.10 | 12.94 | 1647547 | 206849 | 9.05% |
| 2024-11-20 | 12.86 | 13.40 | 0.48 | 3.72% | 12.76 | 13.70 | 1038179 | 137401 | 5.70% |
| 2024-11-19 | 12.46 | 12.92 | 0.46 | 3.69% | 12.26 | 12.95 | 753993 | 95117 | 4.14% |
| 2024-11-18 | 13.64 | 12.46 | -1.12 | -8.25% | 12.30 | 13.69 | 1297343 | 164294 | 7.13% |
| 2024-11-15 | 13.45 | 13.58 | 0.06 | 0.44% | 13.41 | 14.45 | 1696359 | 235851 | 9.32% |
| 2024-11-14 | 14.16 | 13.52 | -0.78 | -5.45% | 13.50 | 14.62 | 1360364 | 190730 | 7.47% |
| 2024-11-13 | 13.45 | 14.30 | 0.78 | 5.77% | 13.38 | 14.47 | 1755384 | 247136 | 9.64% |
| 2024-11-12 | 14.22 | 13.52 | -1.00 | -6.89% | 13.36 | 14.29 | 1525830 | 210456 | 8.38% |
| 2024-11-11 | 12.91 | 14.52 | 1.48 | 11.35% | 12.83 | 14.80 | 2076615 | 290138 | 11.41% |
| 2024-11-08 | 13.38 | 13.04 | -0.29 | -2.18% | 12.98 | 13.58 | 1026549 | 136298 | 5.64% |
| 2024-11-07 | 12.93 | 13.33 | 0.21 | 1.60% | 12.82 | 13.35 | 929298 | 121901 | 5.10% |
| 2024-11-06 | 12.90 | 13.12 | 0.23 | 1.78% | 12.76 | 13.42 | 1233918 | 162351 | 6.78% |
| 2024-11-05 | 12.45 | 12.89 | 0.41 | 3.29% | 12.33 | 12.98 | 1041358 | 132762 | 5.72% |
| 2024-11-04 | 12.25 | 12.48 | 0.23 | 1.88% | 12.19 | 12.63 | 600408 | 74611 | 3.30% |
| 2024-11-01 | 12.84 | 12.25 | -0.59 | -4.60% | 12.21 | 12.98 | 922225 | 114844 | 5.07% |
| 2024-10-31 | 12.92 | 12.84 | -0.07 | -0.54% | 12.63 | 13.18 | 921034 | 118930 | 5.06% |
| 2024-10-30 | 12.96 | 12.91 | -0.10 | -0.77% | 12.74 | 13.22 | 812244 | 105111 | 4.46% |
| 2024-10-29 | 13.75 | 13.01 | -0.64 | -4.69% | 12.93 | 13.84 | 1535612 | 201928 | 8.43% |
| 2024-10-28 | 13.50 | 13.65 | 0.15 | 1.11% | 13.22 | 13.83 | 974716 | 132173 | 5.35% |
| 2024-10-25 | 13.16 | 13.50 | 0.44 | 3.37% | 13.00 | 13.69 | 1105183 | 147815 | 6.07% |
| 2024-10-24 | 13.28 | 13.06 | -0.55 | -4.04% | 12.82 | 13.39 | 1128016 | 147088 | 6.20% |
| 2024-10-23 | 13.51 | 13.61 | -0.27 | -1.95% | 13.25 | 13.93 | 1498358 | 203480 | 8.23% |
| 2024-10-22 | 14.19 | 13.88 | -0.17 | -1.21% | 13.76 | 14.90 | 2082142 | 298309 | 11.44% |
| 2024-10-21 | 13.25 | 14.05 | 0.82 | 6.20% | 13.21 | 14.86 | 1798034 | 254213 | 9.88% |
| 2024-10-18 | 12.49 | 13.23 | 0.62 | 4.92% | 12.20 | 13.81 | 1677293 | 217009 | 9.21% |
| 2024-10-17 | 12.15 | 12.61 | 0.40 | 3.28% | 12.08 | 13.10 | 1483882 | 186273 | 8.15% |
| 2024-10-16 | 11.52 | 12.21 | 0.29 | 2.43% | 11.51 | 12.55 | 1187464 | 144958 | 6.52% |
| 2024-10-15 | 11.67 | 11.92 | 0.15 | 1.27% | 11.41 | 12.57 | 1424938 | 172703 | 7.83% |
| 2024-10-14 | 11.38 | 11.77 | 0.43 | 3.79% | 11.03 | 11.79 | 943138 | 107974 | 5.18% |
| 2024-10-11 | 11.96 | 11.34 | -0.78 | -6.44% | 11.10 | 12.02 | 1227260 | 140413 | 6.74% |
| 2024-10-10 | 12.90 | 12.12 | -0.58 | -4.57% | 11.89 | 13.24 | 1440432 | 178583 | 7.91% |
| 2024-10-09 | 14.00 | 12.70 | -2.14 | -14.42% | 12.70 | 14.16 | 1793894 | 241162 | 9.85% |
| 2024-10-08 | 14.95 | 14.84 | 2.37 | 19.01% | 13.39 | 14.95 | 2019055 | 288381 | 11.09% |
| 2024-09-30 | 11.20 | 12.47 | 1.80 | 16.87% | 11.02 | 12.56 | 1832855 | 215952 | 10.07% |
| 2024-09-27 | 10.08 | 10.67 | 0.84 | 8.55% | 10.06 | 10.98 | 1158698 | 121286 | 6.36% |
| 2024-09-26 | 9.42 | 9.83 | 0.43 | 4.57% | 9.35 | 9.83 | 675570 | 65031 | 3.71% |
| 2024-09-25 | 9.39 | 9.40 | 0.05 | 0.53% | 9.39 | 9.76 | 742587 | 70942 | 4.08% |
| 2024-09-24 | 9.02 | 9.35 | 0.38 | 4.24% | 8.87 | 9.37 | 710054 | 65173 | 3.90% |
| 2024-09-23 | 9.12 | 8.97 | -0.16 | -1.75% | 8.94 | 9.20 | 334637 | 30322 | 1.84% |
| 2024-09-20 | 9.17 | 9.13 | -0.06 | -0.65% | 9.07 | 9.22 | 290074 | 26491 | 1.59% |
| 2024-09-19 | 9.02 | 9.19 | 0.21 | 2.34% | 8.94 | 9.28 | 455679 | 41723 | 2.50% |
| 2024-09-18 | 9.01 | 8.98 | -0.04 | -0.44% | 8.81 | 9.05 | 342705 | 30565 | 1.88% |
| 2024-09-13 | 9.26 | 9.02 | -0.14 | -1.53% | 9.00 | 9.32 | 438652 | 40014 | 2.41% |
| 2024-09-12 | 9.35 | 9.16 | -0.20 | -2.14% | 9.06 | 9.43 | 562188 | 51729 | 3.09% |
| 2024-09-11 | 9.10 | 9.36 | 0.21 | 2.30% | 9.09 | 9.39 | 602037 | 56034 | 3.31% |
| 2024-09-10 | 9.14 | 9.15 | 0.03 | 0.33% | 8.94 | 9.28 | 387654 | 35268 | 2.13% |
| 2024-09-09 | 8.95 | 9.12 | 0.11 | 1.22% | 8.92 | 9.30 | 482706 | 43929 | 2.65% |
| 2024-09-06 | 9.17 | 9.01 | -0.17 | -1.85% | 8.99 | 9.20 | 447231 | 40567 | 2.46% |
| 2024-09-05 | 8.90 | 9.18 | 0.25 | 2.80% | 8.90 | 9.39 | 775502 | 71348 | 4.26% |
| 2024-09-04 | 8.81 | 8.93 | -0.02 | -0.22% | 8.81 | 9.05 | 426227 | 38215 | 2.34% |
| 2024-09-03 | 8.75 | 8.95 | 0.16 | 1.82% | 8.74 | 9.04 | 432422 | 38650 | 2.38% |
| 2024-09-02 | 8.86 | 8.79 | -0.12 | -1.35% | 8.78 | 9.00 | 609915 | 54084 | 3.35% |
| 2024-08-30 | 8.70 | 8.91 | 0.19 | 2.18% | 8.66 | 9.07 | 835525 | 74540 | 4.59% |
| 2024-08-29 | 8.56 | 8.72 | 0.14 | 1.63% | 8.51 | 8.80 | 635563 | 55310 | 3.49% |
| 2024-08-28 | 8.50 | 8.58 | 0.05 | 0.59% | 8.20 | 8.68 | 765223 | 64623 | 4.20% |
| 2024-08-27 | 8.28 | 8.53 | 0.44 | 5.44% | 8.27 | 8.95 | 1229073 | 106076 | 6.75% |
| 2024-08-26 | 8.08 | 8.09 | 0.03 | 0.37% | 8.02 | 8.20 | 269614 | 21879 | 1.48% |
| 2024-08-23 | 7.98 | 8.06 | 0.06 | 0.75% | 7.93 | 8.11 | 299418 | 24058 | 1.64% |
| 2024-08-22 | 8.31 | 8.00 | -0.32 | -3.85% | 7.99 | 8.41 | 457880 | 37143 | 2.51% |
| 2024-08-21 | 8.46 | 8.32 | -0.13 | -1.54% | 8.29 | 8.60 | 410548 | 34501 | 2.25% |
| 2024-08-20 | 8.72 | 8.45 | -0.23 | -2.65% | 8.40 | 8.74 | 462622 | 39333 | 2.54% |
| 2024-08-19 | 8.72 | 8.68 | -0.02 | -0.23% | 8.61 | 8.83 | 355513 | 30912 | 1.95% |
| 2024-08-16 | 8.73 | 8.70 | -0.05 | -0.57% | 8.70 | 8.85 | 363970 | 31819 | 2.00% |
| 2024-08-15 | 8.59 | 8.75 | 0.18 | 2.10% | 8.50 | 8.97 | 719561 | 63148 | 3.95% |