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 | 12.90 | 13.10 | 0.08 | 0.61% | 12.80 | 13.83 | 765538 | 101429 | 19.22% |
| 2024-11-20 | 12.36 | 13.02 | 0.53 | 4.24% | 12.25 | 13.29 | 688696 | 88335 | 17.29% |
| 2024-11-19 | 11.73 | 12.49 | 0.55 | 4.61% | 11.24 | 12.54 | 494152 | 59650 | 12.41% |
| 2024-11-18 | 13.13 | 11.94 | -0.66 | -5.24% | 11.77 | 13.49 | 578353 | 70743 | 14.52% |
| 2024-11-15 | 12.47 | 12.60 | 0.13 | 1.04% | 12.47 | 13.20 | 723707 | 93379 | 18.17% |
| 2024-11-14 | 12.75 | 12.47 | -0.19 | -1.50% | 12.46 | 13.40 | 732059 | 95048 | 18.38% |
| 2024-11-13 | 12.61 | 12.66 | -0.42 | -3.21% | 12.25 | 12.89 | 695255 | 87153 | 17.46% |
| 2024-11-12 | 12.38 | 13.08 | 0.78 | 6.34% | 12.04 | 13.31 | 1113942 | 142592 | 27.97% |
| 2024-11-11 | 11.53 | 12.30 | 0.69 | 5.94% | 11.48 | 12.32 | 448024 | 54065 | 11.25% |
| 2024-11-08 | 11.96 | 11.61 | -0.25 | -2.11% | 11.58 | 12.04 | 328149 | 38776 | 8.24% |
| 2024-11-07 | 11.60 | 11.86 | 0.17 | 1.45% | 11.45 | 12.00 | 341715 | 39956 | 8.58% |
| 2024-11-06 | 11.36 | 11.69 | 0.40 | 3.54% | 11.29 | 11.95 | 439139 | 51292 | 11.03% |
| 2024-11-05 | 10.74 | 11.29 | 0.51 | 4.73% | 10.73 | 11.36 | 297632 | 33330 | 7.47% |
| 2024-11-04 | 10.41 | 10.78 | 0.28 | 2.67% | 10.38 | 10.78 | 168746 | 17970 | 4.24% |
| 2024-11-01 | 11.19 | 10.50 | -0.70 | -6.25% | 10.50 | 11.55 | 301324 | 32669 | 7.57% |
| 2024-10-31 | 11.07 | 11.20 | 0.11 | 0.99% | 10.85 | 11.33 | 238071 | 26514 | 5.98% |
| 2024-10-30 | 11.20 | 11.09 | -0.26 | -2.29% | 10.89 | 11.39 | 289462 | 32259 | 7.27% |
| 2024-10-29 | 12.01 | 11.35 | -0.54 | -4.54% | 11.34 | 12.10 | 313501 | 36439 | 7.87% |
| 2024-10-28 | 11.53 | 11.89 | 0.21 | 1.80% | 11.52 | 11.98 | 297543 | 35079 | 7.47% |
| 2024-10-25 | 11.48 | 11.68 | 0.26 | 2.28% | 11.42 | 11.82 | 245191 | 28504 | 6.16% |
| 2024-10-24 | 11.64 | 11.42 | -0.32 | -2.73% | 11.38 | 11.69 | 246481 | 28272 | 6.19% |
| 2024-10-23 | 12.01 | 11.74 | -0.35 | -2.89% | 11.61 | 12.10 | 360820 | 42774 | 9.06% |
| 2024-10-22 | 11.76 | 12.09 | 0.27 | 2.28% | 11.74 | 12.45 | 500547 | 60176 | 12.57% |
| 2024-10-21 | 11.50 | 11.82 | 0.36 | 3.14% | 11.42 | 12.06 | 451621 | 53366 | 11.34% |
| 2024-10-18 | 11.12 | 11.46 | 0.32 | 2.87% | 10.87 | 11.76 | 407906 | 46056 | 10.24% |
| 2024-10-17 | 11.00 | 11.14 | 0.21 | 1.92% | 10.93 | 11.45 | 385397 | 43269 | 9.68% |
| 2024-10-16 | 10.60 | 10.93 | -0.02 | -0.18% | 10.57 | 11.18 | 270732 | 29728 | 6.80% |
| 2024-10-15 | 10.80 | 10.95 | 0.06 | 0.55% | 10.67 | 11.48 | 387037 | 43283 | 9.72% |
| 2024-10-14 | 10.63 | 10.89 | 0.32 | 3.03% | 10.27 | 10.90 | 246567 | 26221 | 6.19% |
| 2024-10-11 | 11.00 | 10.57 | -0.66 | -5.88% | 10.40 | 11.16 | 269683 | 28867 | 6.77% |
| 2024-10-10 | 11.40 | 11.23 | 0.06 | 0.54% | 10.83 | 11.87 | 338445 | 38385 | 8.50% |
| 2024-10-09 | 12.71 | 11.17 | -2.19 | -16.39% | 11.15 | 12.71 | 569465 | 68027 | 14.30% |
| 2024-10-08 | 13.93 | 13.36 | 1.61 | 13.70% | 11.96 | 14.00 | 811624 | 105193 | 20.38% |
| 2024-09-30 | 10.60 | 11.75 | 1.57 | 15.42% | 10.42 | 11.94 | 633269 | 70671 | 15.90% |
| 2024-09-27 | 9.76 | 10.18 | 0.60 | 6.26% | 9.66 | 10.40 | 418246 | 41948 | 10.50% |
| 2024-09-26 | 9.23 | 9.58 | 0.29 | 3.12% | 9.22 | 9.58 | 228943 | 21566 | 5.75% |
| 2024-09-25 | 9.13 | 9.29 | 0.21 | 2.31% | 9.12 | 9.57 | 295813 | 27649 | 7.43% |
| 2024-09-24 | 8.70 | 9.08 | 0.35 | 4.01% | 8.66 | 9.08 | 217880 | 19456 | 5.47% |
| 2024-09-23 | 8.66 | 8.73 | 0.03 | 0.34% | 8.60 | 8.81 | 84753 | 7396 | 2.13% |
| 2024-09-20 | 8.84 | 8.70 | -0.13 | -1.47% | 8.62 | 8.84 | 98202 | 8557 | 2.47% |
| 2024-09-19 | 8.63 | 8.83 | 0.26 | 3.03% | 8.58 | 8.90 | 128100 | 11247 | 3.22% |
| 2024-09-18 | 8.66 | 8.57 | -0.15 | -1.72% | 8.48 | 8.81 | 87268 | 7500 | 2.19% |
| 2024-09-13 | 8.92 | 8.72 | -0.18 | -2.02% | 8.71 | 8.98 | 101395 | 8941 | 2.55% |
| 2024-09-12 | 9.08 | 8.90 | -0.19 | -2.09% | 8.89 | 9.25 | 140204 | 12678 | 3.52% |
| 2024-09-11 | 9.08 | 9.09 | -0.05 | -0.55% | 8.97 | 9.24 | 118530 | 10763 | 2.98% |
| 2024-09-10 | 9.06 | 9.14 | 0.12 | 1.33% | 8.79 | 9.22 | 160890 | 14438 | 4.04% |
| 2024-09-09 | 8.88 | 9.02 | 0.03 | 0.33% | 8.80 | 9.09 | 109393 | 9798 | 2.75% |
| 2024-09-06 | 9.11 | 8.99 | -0.18 | -1.96% | 8.98 | 9.24 | 171354 | 15562 | 4.30% |
| 2024-09-05 | 8.82 | 9.17 | 0.36 | 4.09% | 8.82 | 9.39 | 292855 | 26818 | 7.35% |
| 2024-09-04 | 8.80 | 8.81 | -0.11 | -1.23% | 8.75 | 8.95 | 114285 | 10102 | 2.87% |
| 2024-09-03 | 8.77 | 8.92 | 0.18 | 2.06% | 8.66 | 8.98 | 155027 | 13655 | 3.89% |
| 2024-09-02 | 9.17 | 8.74 | -0.49 | -5.31% | 8.71 | 9.27 | 247548 | 22121 | 6.23% |
| 2024-08-30 | 8.69 | 9.23 | 0.49 | 5.61% | 8.65 | 9.35 | 319635 | 29244 | 8.04% |
| 2024-08-29 | 8.60 | 8.74 | -0.02 | -0.23% | 8.56 | 9.15 | 191472 | 16782 | 4.82% |
| 2024-08-28 | 8.70 | 8.76 | -0.05 | -0.57% | 8.47 | 8.86 | 157735 | 13677 | 3.97% |
| 2024-08-27 | 9.10 | 8.81 | -0.35 | -3.82% | 8.75 | 9.31 | 211294 | 19088 | 5.32% |
| 2024-08-26 | 9.05 | 9.16 | 0.14 | 1.55% | 8.86 | 9.28 | 153238 | 13988 | 3.86% |
| 2024-08-23 | 9.17 | 9.02 | -0.27 | -2.91% | 8.92 | 9.28 | 203160 | 18444 | 5.11% |
| 2024-08-22 | 9.78 | 9.29 | -0.65 | -6.54% | 9.26 | 10.09 | 318003 | 30530 | 8.00% |
| 2024-08-21 | 10.37 | 9.94 | -0.49 | -4.70% | 9.91 | 10.49 | 391224 | 39609 | 9.84% |
| 2024-08-20 | 10.16 | 10.43 | 0.17 | 1.66% | 9.87 | 10.70 | 583515 | 59838 | 14.68% |
| 2024-08-19 | 10.08 | 10.26 | 0.37 | 3.74% | 9.92 | 10.34 | 436997 | 44372 | 10.99% |
| 2024-08-16 | 10.05 | 9.89 | -0.17 | -1.69% | 9.85 | 10.11 | 275832 | 27424 | 6.94% |
| 2024-08-15 | 9.40 | 10.06 | 0.57 | 6.01% | 9.29 | 10.36 | 485296 | 48335 | 12.21% |