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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.28 | 12.93 | -0.42 | -3.15% | 12.88 | 13.89 | 352334 | 47196 | 6.75% |
| 2024-11-21 | 13.49 | 13.35 | -0.35 | -2.55% | 13.17 | 13.72 | 245463 | 32950 | 4.70% |
| 2024-11-20 | 13.23 | 13.70 | 0.25 | 1.86% | 13.10 | 13.97 | 352685 | 48087 | 6.75% |
| 2024-11-19 | 12.20 | 13.45 | 1.36 | 11.25% | 12.11 | 13.49 | 391075 | 50202 | 7.49% |
| 2024-11-18 | 12.92 | 12.09 | -0.78 | -6.06% | 11.85 | 13.06 | 281092 | 34385 | 5.38% |
| 2024-11-15 | 13.08 | 12.87 | -0.31 | -2.35% | 12.79 | 13.66 | 277510 | 36609 | 5.31% |
| 2024-11-14 | 13.68 | 13.18 | -0.63 | -4.56% | 13.14 | 13.78 | 255255 | 34259 | 4.89% |
| 2024-11-13 | 13.51 | 13.81 | 0.20 | 1.47% | 13.45 | 14.15 | 348924 | 48151 | 6.68% |
| 2024-11-12 | 14.35 | 13.61 | -0.84 | -5.81% | 13.50 | 14.39 | 518977 | 72225 | 9.94% |
| 2024-11-11 | 14.20 | 14.45 | 0.94 | 6.96% | 14.00 | 15.25 | 692000 | 100418 | 13.25% |
| 2024-11-08 | 13.36 | 13.51 | 0.34 | 2.58% | 13.33 | 14.50 | 693796 | 96394 | 13.29% |
| 2024-11-07 | 13.06 | 13.17 | -0.10 | -0.75% | 12.81 | 13.45 | 408279 | 53333 | 7.82% |
| 2024-11-06 | 13.24 | 13.27 | 0.03 | 0.23% | 13.08 | 13.75 | 552008 | 74103 | 10.57% |
| 2024-11-05 | 13.00 | 13.24 | 0.25 | 1.92% | 12.80 | 13.59 | 677471 | 90196 | 12.97% |
| 2024-11-04 | 11.50 | 12.99 | 1.48 | 12.86% | 11.42 | 13.00 | 534376 | 66407 | 10.23% |
| 2024-11-01 | 12.45 | 11.51 | -1.15 | -9.08% | 11.30 | 12.63 | 493652 | 58541 | 9.45% |
| 2024-10-31 | 11.98 | 12.66 | 0.66 | 5.50% | 11.67 | 12.97 | 573425 | 71092 | 10.98% |
| 2024-10-30 | 11.79 | 12.00 | 0.11 | 0.93% | 11.66 | 12.12 | 312117 | 37156 | 5.98% |
| 2024-10-29 | 11.62 | 11.89 | 0.27 | 2.32% | 11.58 | 12.06 | 389274 | 45987 | 7.45% |
| 2024-10-28 | 11.50 | 11.62 | 0.06 | 0.52% | 11.45 | 11.72 | 220362 | 25546 | 4.22% |
| 2024-10-25 | 11.60 | 11.56 | -0.41 | -3.43% | 11.42 | 11.90 | 441688 | 51074 | 8.46% |
| 2024-10-24 | 11.95 | 11.97 | -0.07 | -0.58% | 11.83 | 12.32 | 220770 | 26547 | 4.23% |
| 2024-10-23 | 12.00 | 12.04 | 0.04 | 0.33% | 11.97 | 12.53 | 367752 | 44977 | 7.04% |
| 2024-10-22 | 12.20 | 12.00 | -0.42 | -3.38% | 11.72 | 12.32 | 411189 | 49457 | 7.87% |
| 2024-10-21 | 11.94 | 12.42 | 0.58 | 4.90% | 11.94 | 12.75 | 579815 | 71987 | 11.10% |
| 2024-10-18 | 11.37 | 11.84 | 0.37 | 3.23% | 11.25 | 12.20 | 545698 | 64002 | 10.45% |
| 2024-10-17 | 11.03 | 11.47 | 0.64 | 5.91% | 11.03 | 12.14 | 487686 | 56677 | 9.34% |
| 2024-10-16 | 10.72 | 10.83 | -0.20 | -1.81% | 10.70 | 11.12 | 263897 | 28761 | 5.05% |
| 2024-10-15 | 11.18 | 11.03 | -0.31 | -2.73% | 11.00 | 11.56 | 326606 | 36936 | 6.25% |
| 2024-10-14 | 10.85 | 11.34 | 0.45 | 4.13% | 10.72 | 11.35 | 321370 | 35626 | 6.15% |
| 2024-10-11 | 11.51 | 10.89 | -0.91 | -7.71% | 10.69 | 11.70 | 432493 | 48055 | 8.28% |
| 2024-10-10 | 11.90 | 11.80 | 0.12 | 1.03% | 11.80 | 12.62 | 464581 | 56417 | 8.90% |
| 2024-10-09 | 12.73 | 11.68 | -1.76 | -13.10% | 11.59 | 13.13 | 698020 | 87614 | 13.37% |
| 2024-10-08 | 13.43 | 13.44 | 2.24 | 20.00% | 12.21 | 13.44 | 908344 | 118108 | 17.39% |
| 2024-09-30 | 10.00 | 11.20 | 1.54 | 15.94% | 9.81 | 11.36 | 710809 | 75219 | 13.61% |
| 2024-09-27 | 9.43 | 9.66 | 0.31 | 3.32% | 9.27 | 9.87 | 486500 | 46542 | 9.32% |
| 2024-09-26 | 9.34 | 9.35 | 0.02 | 0.21% | 9.10 | 9.38 | 324094 | 29975 | 6.21% |
| 2024-09-25 | 8.99 | 9.33 | 0.18 | 1.97% | 8.95 | 9.42 | 454019 | 42037 | 8.69% |
| 2024-09-24 | 9.00 | 9.15 | -0.10 | -1.08% | 8.68 | 9.25 | 551472 | 49516 | 10.56% |
| 2024-09-23 | 8.59 | 9.25 | 1.02 | 12.39% | 8.59 | 9.87 | 676797 | 61458 | 12.96% |
| 2024-09-20 | 8.02 | 8.23 | 0.21 | 2.62% | 7.93 | 8.41 | 275916 | 22658 | 5.28% |
| 2024-09-19 | 7.96 | 8.02 | 0.09 | 1.13% | 7.79 | 8.03 | 137863 | 10973 | 2.64% |
| 2024-09-18 | 7.86 | 7.93 | 0.06 | 0.76% | 7.76 | 8.01 | 89365 | 7058 | 1.71% |
| 2024-09-13 | 7.89 | 7.87 | 0.01 | 0.13% | 7.74 | 7.95 | 93856 | 7365 | 1.80% |
| 2024-09-12 | 7.90 | 7.86 | 0.00 | 0.00% | 7.86 | 8.03 | 110786 | 8781 | 2.12% |
| 2024-09-11 | 7.80 | 7.86 | 0.00 | 0.00% | 7.77 | 7.95 | 97204 | 7637 | 1.86% |
| 2024-09-10 | 7.65 | 7.86 | 0.28 | 3.69% | 7.60 | 7.88 | 152202 | 11850 | 2.91% |
| 2024-09-09 | 7.46 | 7.58 | 0.04 | 0.53% | 7.40 | 7.75 | 84991 | 6423 | 1.63% |
| 2024-09-06 | 7.71 | 7.54 | -0.16 | -2.08% | 7.51 | 7.76 | 77812 | 5931 | 1.49% |
| 2024-09-05 | 7.61 | 7.70 | 0.06 | 0.79% | 7.61 | 7.74 | 65379 | 5022 | 1.25% |
| 2024-09-04 | 7.77 | 7.64 | -0.23 | -2.92% | 7.60 | 7.82 | 139405 | 10715 | 2.67% |
| 2024-09-03 | 7.74 | 7.87 | 0.10 | 1.29% | 7.74 | 8.02 | 102441 | 8105 | 1.96% |
| 2024-09-02 | 7.99 | 7.77 | -0.23 | -2.88% | 7.72 | 8.05 | 116439 | 9187 | 2.23% |
| 2024-08-30 | 7.75 | 8.00 | 0.25 | 3.23% | 7.72 | 8.10 | 188405 | 15043 | 3.61% |
| 2024-08-29 | 7.79 | 7.75 | -0.08 | -1.02% | 7.43 | 7.84 | 116292 | 8929 | 2.23% |
| 2024-08-28 | 7.80 | 7.83 | 0.01 | 0.13% | 7.64 | 7.93 | 94111 | 7349 | 1.80% |
| 2024-08-27 | 8.07 | 7.82 | -0.34 | -4.17% | 7.78 | 8.09 | 151184 | 11946 | 2.90% |
| 2024-08-26 | 8.00 | 8.16 | 0.14 | 1.75% | 7.90 | 8.22 | 206224 | 16717 | 3.95% |
| 2024-08-23 | 7.68 | 8.02 | 0.24 | 3.08% | 7.61 | 8.12 | 202931 | 16077 | 3.89% |
| 2024-08-22 | 7.76 | 7.78 | 0.06 | 0.78% | 7.75 | 8.21 | 178085 | 14165 | 3.41% |
| 2024-08-21 | 7.80 | 7.72 | -0.26 | -3.26% | 7.71 | 7.98 | 168753 | 13197 | 3.23% |
| 2024-08-20 | 7.66 | 7.98 | 0.34 | 4.45% | 7.51 | 8.29 | 295568 | 23755 | 5.66% |
| 2024-08-19 | 7.73 | 7.64 | -0.23 | -2.92% | 7.60 | 7.91 | 147619 | 11426 | 2.83% |
| 2024-08-16 | 8.00 | 7.87 | -0.18 | -2.24% | 7.85 | 8.17 | 186288 | 14887 | 3.57% |
| 2024-08-15 | 7.75 | 8.05 | 0.22 | 2.81% | 7.72 | 8.07 | 209674 | 16753 | 4.02% |