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 | 13.02 | 12.92 | -0.22 | -1.67% | 12.61 | 13.05 | 332783 | 42815 | 4.01% |
| 2024-11-20 | 13.05 | 13.14 | 0.05 | 0.38% | 12.88 | 13.20 | 308679 | 40296 | 3.72% |
| 2024-11-19 | 12.66 | 13.09 | 0.44 | 3.48% | 12.53 | 13.11 | 310145 | 39730 | 3.74% |
| 2024-11-18 | 13.08 | 12.65 | -0.26 | -2.01% | 12.45 | 13.35 | 403165 | 52033 | 4.86% |
| 2024-11-15 | 13.41 | 12.91 | -0.73 | -5.35% | 12.88 | 13.73 | 436221 | 58017 | 5.26% |
| 2024-11-14 | 14.22 | 13.64 | -0.75 | -5.21% | 13.55 | 14.28 | 453647 | 62850 | 5.47% |
| 2024-11-13 | 14.48 | 14.39 | 0.17 | 1.20% | 13.86 | 14.78 | 570190 | 81700 | 6.87% |
| 2024-11-12 | 15.20 | 14.22 | -0.53 | -3.59% | 14.00 | 15.20 | 772087 | 111729 | 9.30% |
| 2024-11-11 | 13.78 | 14.75 | 1.18 | 8.70% | 13.66 | 14.95 | 944853 | 135312 | 11.39% |
| 2024-11-08 | 14.30 | 13.57 | -0.22 | -1.60% | 13.50 | 14.66 | 849792 | 119351 | 10.24% |
| 2024-11-07 | 13.01 | 13.79 | 0.69 | 5.27% | 12.85 | 13.87 | 726243 | 97608 | 8.75% |
| 2024-11-06 | 13.12 | 13.10 | -0.10 | -0.76% | 12.88 | 13.36 | 555661 | 72734 | 6.70% |
| 2024-11-05 | 13.00 | 13.20 | 0.16 | 1.23% | 12.87 | 13.33 | 535854 | 70441 | 6.46% |
| 2024-11-04 | 12.55 | 13.04 | 0.40 | 3.16% | 12.55 | 13.27 | 434232 | 56580 | 5.23% |
| 2024-11-01 | 13.33 | 12.64 | -0.84 | -6.23% | 12.60 | 13.34 | 669538 | 86059 | 8.07% |
| 2024-10-31 | 13.98 | 13.48 | -0.29 | -2.11% | 13.40 | 13.98 | 662222 | 90139 | 7.98% |
| 2024-10-30 | 13.65 | 13.77 | -0.09 | -0.65% | 13.26 | 13.98 | 756681 | 102922 | 9.12% |
| 2024-10-29 | 14.42 | 13.86 | -0.74 | -5.07% | 13.70 | 14.45 | 928812 | 130048 | 11.19% |
| 2024-10-28 | 13.90 | 14.60 | 0.95 | 6.96% | 13.68 | 14.96 | 949526 | 136648 | 11.44% |
| 2024-10-25 | 13.07 | 13.65 | 0.92 | 7.23% | 12.80 | 13.98 | 989569 | 132763 | 11.93% |
| 2024-10-24 | 12.80 | 12.73 | -0.06 | -0.47% | 12.46 | 12.93 | 509232 | 64474 | 6.14% |
| 2024-10-23 | 13.50 | 12.79 | -0.51 | -3.83% | 12.70 | 14.00 | 1086798 | 144328 | 13.10% |
| 2024-10-22 | 12.80 | 13.30 | 0.52 | 4.07% | 12.51 | 13.75 | 948166 | 124895 | 11.43% |
| 2024-10-21 | 12.50 | 12.78 | 0.88 | 7.39% | 12.11 | 13.49 | 981707 | 125296 | 11.83% |
| 2024-10-18 | 11.28 | 11.90 | 0.54 | 4.75% | 11.28 | 12.21 | 754464 | 89159 | 9.09% |
| 2024-10-17 | 11.19 | 11.36 | 0.43 | 3.93% | 11.13 | 11.65 | 588048 | 67073 | 7.09% |
| 2024-10-16 | 10.85 | 10.93 | -0.28 | -2.50% | 10.80 | 11.16 | 360413 | 39620 | 4.34% |
| 2024-10-15 | 11.01 | 11.21 | 0.06 | 0.54% | 10.87 | 11.69 | 582900 | 66175 | 7.02% |
| 2024-10-14 | 10.47 | 11.15 | 0.74 | 7.11% | 10.32 | 11.23 | 471344 | 51220 | 5.68% |
| 2024-10-11 | 11.10 | 10.41 | -0.82 | -7.30% | 10.24 | 11.23 | 434488 | 46203 | 5.24% |
| 2024-10-10 | 11.50 | 11.23 | 0.09 | 0.81% | 11.15 | 11.74 | 491927 | 56432 | 5.93% |
| 2024-10-09 | 12.30 | 11.14 | -1.81 | -13.98% | 11.10 | 12.34 | 808973 | 95559 | 9.75% |
| 2024-10-08 | 13.03 | 12.95 | 2.08 | 19.14% | 11.45 | 13.03 | 935066 | 115975 | 11.27% |
| 2024-09-30 | 9.86 | 10.87 | 1.42 | 15.03% | 9.64 | 10.95 | 729056 | 75142 | 8.79% |
| 2024-09-27 | 9.05 | 9.45 | 0.53 | 5.94% | 9.00 | 9.60 | 471612 | 43846 | 5.68% |
| 2024-09-26 | 8.59 | 8.92 | 0.31 | 3.60% | 8.54 | 8.92 | 276148 | 24096 | 3.33% |
| 2024-09-25 | 8.62 | 8.61 | 0.01 | 0.12% | 8.60 | 8.88 | 294022 | 25708 | 3.54% |
| 2024-09-24 | 8.33 | 8.60 | 0.28 | 3.37% | 8.21 | 8.62 | 273610 | 23158 | 3.30% |
| 2024-09-23 | 8.21 | 8.32 | 0.14 | 1.71% | 8.16 | 8.48 | 164572 | 13764 | 1.98% |
| 2024-09-20 | 8.28 | 8.18 | -0.08 | -0.97% | 8.10 | 8.36 | 125532 | 10302 | 1.51% |
| 2024-09-19 | 8.08 | 8.26 | 0.23 | 2.86% | 8.03 | 8.35 | 152001 | 12480 | 1.83% |
| 2024-09-18 | 8.21 | 8.03 | -0.17 | -2.07% | 7.97 | 8.24 | 155702 | 12531 | 1.88% |
| 2024-09-13 | 8.32 | 8.20 | -0.16 | -1.91% | 8.20 | 8.43 | 145454 | 12076 | 1.75% |
| 2024-09-12 | 8.40 | 8.36 | 0.02 | 0.24% | 8.34 | 8.48 | 151694 | 12758 | 1.83% |
| 2024-09-11 | 8.56 | 8.34 | -0.26 | -3.02% | 8.28 | 8.57 | 169828 | 14265 | 2.05% |
| 2024-09-10 | 8.48 | 8.60 | 0.15 | 1.78% | 8.24 | 8.63 | 222474 | 18704 | 2.68% |
| 2024-09-09 | 8.69 | 8.45 | -0.12 | -1.40% | 8.40 | 8.73 | 199974 | 17069 | 2.41% |
| 2024-09-06 | 8.80 | 8.57 | -0.24 | -2.72% | 8.55 | 8.87 | 184737 | 16038 | 2.23% |
| 2024-09-05 | 8.57 | 8.81 | 0.20 | 2.32% | 8.55 | 8.83 | 184346 | 16095 | 2.22% |
| 2024-09-04 | 8.77 | 8.61 | -0.29 | -3.26% | 8.51 | 8.81 | 224388 | 19360 | 2.70% |
| 2024-09-03 | 8.80 | 8.90 | 0.07 | 0.79% | 8.78 | 8.97 | 196138 | 17414 | 2.36% |
| 2024-09-02 | 9.11 | 8.83 | -0.35 | -3.81% | 8.82 | 9.22 | 275659 | 24728 | 3.32% |
| 2024-08-30 | 8.78 | 9.18 | 0.40 | 4.56% | 8.75 | 9.38 | 418556 | 38348 | 5.04% |
| 2024-08-29 | 8.35 | 8.78 | 0.35 | 4.15% | 8.33 | 8.90 | 258064 | 22387 | 3.11% |
| 2024-08-28 | 8.39 | 8.43 | 0.00 | 0.00% | 8.30 | 8.51 | 139349 | 11721 | 1.68% |
| 2024-08-27 | 8.65 | 8.43 | -0.30 | -3.44% | 8.41 | 8.68 | 199874 | 16985 | 2.41% |
| 2024-08-26 | 8.74 | 8.73 | 0.02 | 0.23% | 8.52 | 8.84 | 204630 | 17740 | 2.47% |
| 2024-08-23 | 8.59 | 8.71 | 0.07 | 0.81% | 8.51 | 8.80 | 193062 | 16705 | 2.33% |
| 2024-08-22 | 8.95 | 8.64 | -0.30 | -3.36% | 8.62 | 8.99 | 281699 | 24614 | 3.40% |
| 2024-08-21 | 8.84 | 8.94 | 0.31 | 3.59% | 8.78 | 9.27 | 485749 | 43810 | 5.85% |
| 2024-08-20 | 8.77 | 8.63 | -0.14 | -1.60% | 8.55 | 8.85 | 168368 | 14567 | 2.03% |
| 2024-08-19 | 8.93 | 8.77 | -0.21 | -2.34% | 8.74 | 9.05 | 207030 | 18349 | 2.50% |
| 2024-08-16 | 8.93 | 8.98 | 0.07 | 0.79% | 8.93 | 9.12 | 270274 | 24398 | 3.26% |
| 2024-08-15 | 8.83 | 8.91 | 0.02 | 0.22% | 8.81 | 9.10 | 288358 | 25884 | 3.48% |
| 2024-08-14 | 8.91 | 8.89 | 0.04 | 0.45% | 8.76 | 9.03 | 200388 | 17838 | 2.42% |
| 2024-08-13 | 8.75 | 8.85 | 0.10 | 1.14% | 8.72 | 8.86 | 146452 | 12868 | 1.77% |