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 | 13.56 | 13.57 | 0.45 | 3.43% | 13.30 | 14.33 | 318798 | 43816 | 8.64% |
| 2024-11-20 | 12.77 | 13.12 | 0.44 | 3.47% | 12.77 | 13.25 | 225096 | 29348 | 6.10% |
| 2024-11-19 | 12.50 | 12.68 | 0.62 | 5.14% | 12.17 | 12.69 | 125998 | 15733 | 3.42% |
| 2024-11-18 | 12.22 | 12.06 | -0.11 | -0.90% | 12.00 | 12.38 | 62172 | 7575 | 1.69% |
| 2024-11-15 | 12.19 | 12.17 | -0.05 | -0.41% | 12.15 | 12.50 | 62932 | 7759 | 1.71% |
| 2024-11-14 | 12.60 | 12.22 | -0.43 | -3.40% | 12.19 | 12.62 | 65282 | 8090 | 1.77% |
| 2024-11-13 | 12.70 | 12.65 | -0.20 | -1.56% | 12.48 | 13.07 | 86188 | 10941 | 2.34% |
| 2024-11-12 | 12.90 | 12.85 | -0.07 | -0.54% | 12.70 | 13.05 | 143805 | 18528 | 3.90% |
| 2024-11-11 | 12.69 | 12.92 | 0.33 | 2.62% | 12.54 | 13.00 | 142784 | 18263 | 3.87% |
| 2024-11-08 | 12.80 | 12.59 | -0.18 | -1.41% | 12.51 | 12.87 | 116137 | 14684 | 3.15% |
| 2024-11-07 | 12.16 | 12.77 | 0.65 | 5.36% | 12.10 | 12.91 | 180997 | 22773 | 4.91% |
| 2024-11-06 | 12.19 | 12.12 | -0.05 | -0.41% | 11.98 | 12.25 | 87313 | 10587 | 2.37% |
| 2024-11-05 | 11.88 | 12.17 | 0.35 | 2.96% | 11.82 | 12.20 | 105219 | 12726 | 2.85% |
| 2024-11-04 | 11.63 | 11.82 | 0.17 | 1.46% | 11.59 | 11.82 | 42096 | 4939 | 1.14% |
| 2024-11-01 | 11.81 | 11.65 | -0.16 | -1.35% | 11.60 | 12.10 | 74848 | 8818 | 2.03% |
| 2024-10-31 | 11.77 | 11.81 | 0.04 | 0.34% | 11.68 | 12.08 | 62613 | 7417 | 1.70% |
| 2024-10-30 | 11.71 | 11.77 | 0.00 | 0.00% | 11.64 | 11.91 | 44678 | 5262 | 1.21% |
| 2024-10-29 | 12.13 | 11.77 | -0.36 | -2.97% | 11.73 | 12.15 | 86465 | 10304 | 2.34% |
| 2024-10-28 | 12.05 | 12.13 | 0.02 | 0.17% | 11.97 | 12.17 | 63537 | 7678 | 1.72% |
| 2024-10-25 | 12.28 | 12.11 | -0.16 | -1.30% | 12.01 | 12.29 | 100658 | 12189 | 2.73% |
| 2024-10-24 | 11.76 | 12.27 | 0.49 | 4.16% | 11.53 | 12.45 | 149148 | 17920 | 4.04% |
| 2024-10-23 | 11.75 | 11.78 | -0.04 | -0.34% | 11.59 | 12.10 | 107132 | 12668 | 2.90% |
| 2024-10-22 | 11.32 | 11.82 | 0.54 | 4.79% | 11.21 | 11.92 | 132741 | 15528 | 3.60% |
| 2024-10-21 | 11.23 | 11.28 | 0.07 | 0.62% | 11.12 | 11.39 | 81361 | 9148 | 2.21% |
| 2024-10-18 | 10.85 | 11.21 | 0.30 | 2.75% | 10.85 | 11.40 | 75581 | 8408 | 2.05% |
| 2024-10-17 | 11.12 | 10.91 | -0.18 | -1.62% | 10.90 | 11.22 | 57700 | 6359 | 1.56% |
| 2024-10-16 | 10.78 | 11.09 | 0.19 | 1.74% | 10.75 | 11.43 | 66748 | 7410 | 1.81% |
| 2024-10-15 | 11.11 | 10.90 | -0.34 | -3.02% | 10.90 | 11.22 | 63752 | 7044 | 1.73% |
| 2024-10-14 | 11.18 | 11.24 | 0.11 | 0.99% | 10.83 | 11.27 | 71224 | 7897 | 1.93% |
| 2024-10-11 | 11.79 | 11.13 | -0.76 | -6.39% | 10.92 | 11.88 | 111087 | 12578 | 3.01% |
| 2024-10-10 | 12.00 | 11.89 | 0.19 | 1.62% | 11.64 | 12.38 | 99160 | 11879 | 2.69% |
| 2024-10-09 | 12.50 | 11.70 | -1.27 | -9.79% | 11.70 | 12.74 | 127678 | 15696 | 3.46% |
| 2024-10-08 | 13.90 | 12.97 | 1.03 | 8.63% | 12.23 | 14.00 | 203953 | 26669 | 5.53% |
| 2024-09-30 | 11.09 | 11.94 | 1.25 | 11.69% | 10.96 | 12.16 | 159576 | 18432 | 4.33% |
| 2024-09-27 | 10.39 | 10.69 | 0.48 | 4.70% | 10.31 | 10.91 | 74579 | 7894 | 2.02% |
| 2024-09-26 | 10.00 | 10.21 | 0.26 | 2.61% | 9.90 | 10.22 | 35726 | 3604 | 0.97% |
| 2024-09-25 | 9.95 | 9.95 | 0.03 | 0.30% | 9.93 | 10.19 | 33473 | 3371 | 0.91% |
| 2024-09-24 | 9.64 | 9.92 | 0.34 | 3.55% | 9.61 | 9.98 | 33699 | 3318 | 0.91% |
| 2024-09-23 | 9.64 | 9.58 | 0.04 | 0.42% | 9.47 | 9.64 | 11487 | 1099 | 0.31% |
| 2024-09-20 | 9.71 | 9.54 | -0.18 | -1.85% | 9.51 | 9.74 | 18624 | 1786 | 0.50% |
| 2024-09-19 | 9.76 | 9.72 | 0.14 | 1.46% | 9.64 | 9.86 | 18954 | 1845 | 0.51% |
| 2024-09-18 | 9.88 | 9.58 | -0.21 | -2.15% | 9.45 | 9.90 | 16364 | 1576 | 0.44% |
| 2024-09-13 | 9.81 | 9.79 | 0.00 | 0.00% | 9.69 | 9.85 | 16406 | 1602 | 0.44% |
| 2024-09-12 | 9.90 | 9.79 | -0.11 | -1.11% | 9.75 | 9.95 | 19388 | 1906 | 0.53% |
| 2024-09-11 | 9.78 | 9.90 | 0.07 | 0.71% | 9.73 | 10.03 | 31250 | 3105 | 0.85% |
| 2024-09-10 | 9.86 | 9.83 | 0.02 | 0.20% | 9.70 | 9.88 | 19026 | 1861 | 0.52% |
| 2024-09-09 | 9.74 | 9.81 | -0.03 | -0.30% | 9.65 | 9.87 | 29841 | 2911 | 0.81% |
| 2024-09-06 | 9.89 | 9.84 | -0.07 | -0.71% | 9.65 | 9.94 | 45917 | 4504 | 1.24% |
| 2024-09-05 | 10.04 | 9.91 | -0.17 | -1.69% | 9.83 | 10.30 | 72712 | 7234 | 1.98% |
| 2024-09-04 | 9.49 | 10.08 | 0.57 | 5.99% | 9.43 | 11.00 | 110130 | 11111 | 3.00% |
| 2024-09-03 | 9.41 | 9.51 | 0.00 | 0.00% | 9.41 | 9.68 | 18788 | 1793 | 0.51% |
| 2024-09-02 | 9.82 | 9.51 | -0.31 | -3.16% | 9.50 | 9.91 | 30613 | 2967 | 0.83% |
| 2024-08-30 | 9.61 | 9.82 | 0.19 | 1.97% | 9.59 | 9.96 | 25723 | 2524 | 0.70% |
| 2024-08-29 | 9.58 | 9.63 | 0.04 | 0.42% | 9.46 | 9.69 | 21034 | 2016 | 0.57% |
| 2024-08-28 | 9.43 | 9.59 | 0.15 | 1.59% | 9.39 | 9.69 | 35493 | 3391 | 0.97% |
| 2024-08-27 | 9.85 | 9.44 | -0.72 | -7.09% | 9.33 | 9.85 | 63912 | 6052 | 1.74% |
| 2024-08-26 | 9.89 | 10.16 | 0.28 | 2.83% | 9.89 | 10.23 | 19700 | 1986 | 0.54% |
| 2024-08-23 | 9.96 | 9.88 | -0.07 | -0.70% | 9.80 | 9.98 | 11757 | 1161 | 0.32% |
| 2024-08-22 | 10.07 | 9.95 | -0.13 | -1.29% | 9.91 | 10.12 | 16491 | 1645 | 0.45% |
| 2024-08-21 | 10.33 | 10.08 | -0.12 | -1.18% | 10.03 | 10.33 | 16462 | 1664 | 0.45% |
| 2024-08-20 | 10.41 | 10.20 | -0.21 | -2.02% | 10.11 | 10.47 | 20343 | 2080 | 0.55% |
| 2024-08-19 | 10.33 | 10.41 | 0.07 | 0.68% | 10.29 | 10.56 | 18390 | 1920 | 0.50% |
| 2024-08-16 | 10.59 | 10.34 | -0.24 | -2.27% | 10.27 | 10.63 | 28200 | 2937 | 0.77% |
| 2024-08-15 | 10.40 | 10.58 | -0.04 | -0.38% | 10.40 | 10.71 | 16025 | 1696 | 0.44% |
| 2024-08-14 | 10.84 | 10.62 | -0.18 | -1.67% | 10.62 | 10.84 | 16606 | 1773 | 0.45% |
| 2024-08-13 | 10.75 | 10.80 | 0.00 | 0.00% | 10.61 | 10.82 | 20537 | 2203 | 0.56% |