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 | 13.60 | 13.82 | 0.43 | 3.21% | 13.00 | 13.99 | 967898 | 130832 | 29.60% |
| 2024-11-20 | 11.68 | 13.39 | 1.56 | 13.19% | 11.66 | 14.20 | 1078112 | 143419 | 32.97% |
| 2024-11-19 | 11.35 | 11.83 | 0.44 | 3.86% | 11.02 | 11.87 | 428652 | 48880 | 13.11% |
| 2024-11-18 | 13.31 | 11.39 | -2.26 | -16.56% | 11.23 | 13.31 | 682893 | 81039 | 20.89% |
| 2024-11-15 | 13.01 | 13.65 | 0.34 | 2.55% | 13.00 | 14.25 | 863127 | 119191 | 26.40% |
| 2024-11-14 | 13.18 | 13.31 | -0.12 | -0.89% | 12.85 | 14.07 | 642002 | 85725 | 19.64% |
| 2024-11-13 | 13.34 | 13.43 | -0.23 | -1.68% | 12.85 | 13.54 | 524661 | 69500 | 16.05% |
| 2024-11-12 | 13.11 | 13.66 | 0.58 | 4.43% | 13.01 | 13.86 | 780484 | 104311 | 23.87% |
| 2024-11-11 | 12.50 | 13.08 | 0.50 | 3.97% | 12.50 | 13.26 | 490065 | 63345 | 14.99% |
| 2024-11-08 | 13.17 | 12.58 | -0.25 | -1.95% | 12.47 | 13.24 | 504348 | 64609 | 15.43% |
| 2024-11-07 | 11.90 | 12.83 | 0.71 | 5.86% | 11.86 | 12.83 | 496057 | 61346 | 15.17% |
| 2024-11-06 | 12.20 | 12.12 | -0.08 | -0.66% | 11.99 | 12.62 | 398684 | 49003 | 12.19% |
| 2024-11-05 | 11.41 | 12.20 | 0.71 | 6.18% | 11.33 | 12.26 | 374671 | 44946 | 11.46% |
| 2024-11-04 | 11.08 | 11.49 | 0.11 | 0.97% | 10.96 | 11.58 | 277753 | 31407 | 8.50% |
| 2024-11-01 | 12.86 | 11.38 | -1.73 | -13.20% | 11.33 | 13.44 | 600619 | 73897 | 18.37% |
| 2024-10-31 | 12.48 | 13.11 | 0.51 | 4.05% | 12.30 | 13.24 | 707165 | 91382 | 21.63% |
| 2024-10-30 | 12.20 | 12.60 | 0.14 | 1.12% | 11.92 | 12.67 | 455344 | 55756 | 13.93% |
| 2024-10-29 | 11.91 | 12.46 | 0.57 | 4.79% | 11.70 | 12.79 | 606229 | 74279 | 18.54% |
| 2024-10-28 | 11.54 | 11.89 | 0.29 | 2.50% | 11.40 | 11.89 | 292404 | 34207 | 8.94% |
| 2024-10-25 | 11.53 | 11.60 | 0.06 | 0.52% | 11.46 | 11.77 | 220104 | 25502 | 6.73% |
| 2024-10-24 | 11.40 | 11.54 | 0.04 | 0.35% | 11.33 | 11.63 | 199328 | 22849 | 6.10% |
| 2024-10-23 | 11.86 | 11.50 | -0.39 | -3.28% | 11.38 | 12.08 | 339638 | 39840 | 10.39% |
| 2024-10-22 | 12.49 | 11.89 | -0.85 | -6.67% | 11.68 | 12.56 | 496246 | 60094 | 15.18% |
| 2024-10-21 | 12.39 | 12.74 | 0.32 | 2.58% | 12.18 | 12.88 | 639619 | 80191 | 19.56% |
| 2024-10-18 | 11.75 | 12.42 | 0.41 | 3.41% | 11.60 | 12.96 | 603677 | 73893 | 18.46% |
| 2024-10-17 | 12.90 | 12.01 | -0.36 | -2.91% | 11.98 | 13.05 | 681653 | 84495 | 20.85% |
| 2024-10-16 | 10.99 | 12.37 | 0.98 | 8.60% | 10.93 | 12.43 | 669614 | 79941 | 20.48% |
| 2024-10-15 | 11.56 | 11.39 | -0.54 | -4.53% | 11.35 | 12.24 | 512625 | 60625 | 15.68% |
| 2024-10-14 | 11.10 | 11.93 | 0.77 | 6.90% | 10.53 | 11.93 | 525469 | 58952 | 16.07% |
| 2024-10-11 | 10.92 | 11.16 | -0.08 | -0.71% | 10.92 | 11.89 | 472036 | 53864 | 14.44% |
| 2024-10-10 | 13.00 | 11.24 | -1.39 | -11.01% | 11.18 | 13.23 | 620068 | 73050 | 18.96% |
| 2024-10-09 | 12.84 | 12.63 | -1.55 | -10.93% | 12.04 | 14.58 | 896581 | 118928 | 27.42% |
| 2024-10-08 | 14.17 | 14.18 | 2.36 | 19.97% | 12.56 | 14.18 | 1139317 | 159102 | 32.56% |
| 2024-09-30 | 10.66 | 11.82 | 1.97 | 20.00% | 10.45 | 11.82 | 994534 | 113871 | 28.42% |
| 2024-09-27 | 8.97 | 9.85 | 0.98 | 11.05% | 8.73 | 9.85 | 559669 | 51978 | 15.99% |
| 2024-09-26 | 8.28 | 8.87 | 0.48 | 5.72% | 8.27 | 8.88 | 382773 | 32891 | 10.94% |
| 2024-09-25 | 8.46 | 8.39 | -0.09 | -1.06% | 8.36 | 8.93 | 427501 | 36800 | 12.22% |
| 2024-09-24 | 8.10 | 8.48 | 0.29 | 3.54% | 7.94 | 8.57 | 346713 | 28706 | 9.91% |
| 2024-09-23 | 8.07 | 8.19 | 0.17 | 2.12% | 7.85 | 8.20 | 237688 | 19152 | 6.79% |
| 2024-09-20 | 7.91 | 8.02 | 0.09 | 1.13% | 7.88 | 8.18 | 259954 | 20952 | 7.43% |
| 2024-09-19 | 7.85 | 7.93 | -0.04 | -0.50% | 7.61 | 8.00 | 243902 | 19156 | 6.97% |
| 2024-09-18 | 7.63 | 7.97 | 0.20 | 2.57% | 7.54 | 8.11 | 267299 | 20929 | 7.64% |
| 2024-09-13 | 7.99 | 7.77 | -0.04 | -0.51% | 7.77 | 8.28 | 391096 | 31349 | 11.18% |
| 2024-09-12 | 7.55 | 7.81 | 0.29 | 3.86% | 7.53 | 7.89 | 243302 | 18812 | 6.95% |
| 2024-09-11 | 7.62 | 7.52 | -0.17 | -2.21% | 7.51 | 7.65 | 92782 | 7008 | 2.65% |
| 2024-09-10 | 7.52 | 7.69 | 0.17 | 2.26% | 7.35 | 7.75 | 152432 | 11545 | 4.36% |
| 2024-09-09 | 7.44 | 7.52 | 0.00 | 0.00% | 7.35 | 7.68 | 100842 | 7589 | 2.88% |
| 2024-09-06 | 7.67 | 7.52 | -0.21 | -2.72% | 7.44 | 7.71 | 167083 | 12636 | 4.77% |
| 2024-09-05 | 7.69 | 7.73 | -0.03 | -0.39% | 7.62 | 7.84 | 191513 | 14742 | 5.47% |
| 2024-09-04 | 7.52 | 7.76 | 0.10 | 1.31% | 7.42 | 7.83 | 304636 | 23302 | 8.71% |
| 2024-09-03 | 7.22 | 7.66 | 0.38 | 5.22% | 7.22 | 7.84 | 231662 | 17442 | 6.62% |
| 2024-09-02 | 7.38 | 7.28 | -0.15 | -2.02% | 7.24 | 7.46 | 89788 | 6585 | 2.57% |
| 2024-08-30 | 7.12 | 7.43 | 0.21 | 2.91% | 7.12 | 7.50 | 143868 | 10624 | 4.11% |
| 2024-08-29 | 7.05 | 7.22 | 0.16 | 2.27% | 6.98 | 7.23 | 71792 | 5141 | 2.05% |
| 2024-08-28 | 7.02 | 7.06 | -0.02 | -0.28% | 6.90 | 7.16 | 72326 | 5081 | 2.07% |
| 2024-08-27 | 7.21 | 7.08 | -0.19 | -2.61% | 7.02 | 7.36 | 99554 | 7132 | 2.85% |
| 2024-08-26 | 7.26 | 7.27 | -0.04 | -0.55% | 7.15 | 7.32 | 116502 | 8441 | 3.33% |
| 2024-08-23 | 6.93 | 7.31 | 0.34 | 4.88% | 6.93 | 7.37 | 161674 | 11701 | 4.62% |
| 2024-08-22 | 7.17 | 6.97 | -0.23 | -3.19% | 6.95 | 7.33 | 63406 | 4504 | 1.81% |
| 2024-08-21 | 7.11 | 7.20 | 0.05 | 0.70% | 7.10 | 7.35 | 61733 | 4470 | 1.76% |
| 2024-08-20 | 7.22 | 7.15 | -0.15 | -2.05% | 7.13 | 7.31 | 57079 | 4107 | 1.63% |
| 2024-08-19 | 7.18 | 7.30 | 0.09 | 1.25% | 7.14 | 7.37 | 88616 | 6439 | 2.53% |
| 2024-08-16 | 7.10 | 7.21 | 0.11 | 1.55% | 7.08 | 7.27 | 75530 | 5445 | 2.16% |
| 2024-08-15 | 6.87 | 7.10 | 0.19 | 2.75% | 6.83 | 7.13 | 69199 | 4876 | 1.98% |
| 2024-08-14 | 6.91 | 6.91 | 0.00 | 0.00% | 6.88 | 6.98 | 30976 | 2147 | 0.89% |
| 2024-08-13 | 6.87 | 6.91 | 0.03 | 0.44% | 6.80 | 6.98 | 30612 | 2101 | 0.87% |