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 | 13.01 | 13.17 | 0.07 | 0.53% | 12.92 | 13.28 | 34408 | 4515 | 3.03% |
| 2024-11-20 | 12.63 | 13.10 | 0.42 | 3.31% | 12.63 | 13.15 | 43622 | 5645 | 3.84% |
| 2024-11-19 | 12.23 | 12.68 | 0.47 | 3.85% | 12.12 | 12.70 | 37255 | 4606 | 3.28% |
| 2024-11-18 | 13.32 | 12.21 | -0.95 | -7.22% | 12.02 | 13.33 | 59842 | 7417 | 5.27% |
| 2024-11-15 | 13.51 | 13.16 | -0.48 | -3.52% | 13.15 | 13.91 | 49466 | 6721 | 4.35% |
| 2024-11-14 | 14.06 | 13.64 | -0.52 | -3.67% | 13.60 | 14.20 | 50665 | 7031 | 4.46% |
| 2024-11-13 | 13.80 | 14.16 | 0.16 | 1.14% | 13.56 | 14.24 | 63965 | 8932 | 5.63% |
| 2024-11-12 | 14.07 | 14.00 | -0.08 | -0.57% | 13.80 | 14.46 | 75514 | 10595 | 6.65% |
| 2024-11-11 | 13.80 | 14.08 | 0.22 | 1.59% | 13.75 | 14.30 | 81432 | 11436 | 7.17% |
| 2024-11-08 | 13.90 | 13.86 | -0.04 | -0.29% | 13.73 | 14.29 | 65386 | 9150 | 5.75% |
| 2024-11-07 | 13.29 | 13.90 | 0.47 | 3.50% | 13.24 | 13.96 | 74817 | 10226 | 6.58% |
| 2024-11-06 | 13.39 | 13.43 | 0.03 | 0.22% | 13.30 | 13.75 | 58909 | 7942 | 5.18% |
| 2024-11-05 | 12.81 | 13.40 | 0.61 | 4.77% | 12.81 | 13.49 | 57506 | 7615 | 5.06% |
| 2024-11-04 | 12.48 | 12.79 | 0.27 | 2.16% | 12.37 | 12.82 | 33815 | 4277 | 2.98% |
| 2024-11-01 | 13.74 | 12.52 | -1.24 | -9.01% | 12.50 | 13.80 | 92340 | 12007 | 8.13% |
| 2024-10-31 | 13.30 | 13.76 | 0.50 | 3.77% | 13.13 | 14.50 | 119454 | 16548 | 10.51% |
| 2024-10-30 | 12.80 | 13.26 | 0.29 | 2.24% | 12.68 | 13.28 | 65826 | 8589 | 5.79% |
| 2024-10-29 | 13.61 | 12.97 | -0.61 | -4.49% | 12.95 | 13.61 | 78456 | 10332 | 6.90% |
| 2024-10-28 | 13.60 | 13.58 | 0.05 | 0.37% | 13.28 | 13.69 | 84206 | 11359 | 7.41% |
| 2024-10-25 | 12.66 | 13.53 | 0.89 | 7.04% | 12.55 | 13.85 | 146539 | 19433 | 12.90% |
| 2024-10-24 | 12.52 | 12.64 | 0.02 | 0.16% | 12.24 | 12.80 | 49180 | 6140 | 4.33% |
| 2024-10-23 | 12.56 | 12.62 | 0.04 | 0.32% | 12.41 | 12.88 | 59838 | 7580 | 5.27% |
| 2024-10-22 | 12.90 | 12.58 | -0.40 | -3.08% | 12.30 | 12.92 | 77061 | 9716 | 6.78% |
| 2024-10-21 | 12.79 | 12.98 | 0.31 | 2.45% | 12.61 | 13.08 | 82466 | 10631 | 7.26% |
| 2024-10-18 | 12.20 | 12.67 | 0.38 | 3.09% | 12.10 | 12.97 | 80423 | 10098 | 7.08% |
| 2024-10-17 | 12.46 | 12.29 | 0.00 | 0.00% | 12.20 | 12.68 | 65093 | 8138 | 5.73% |
| 2024-10-16 | 11.90 | 12.29 | 0.03 | 0.24% | 11.82 | 12.41 | 58853 | 7186 | 5.18% |
| 2024-10-15 | 12.52 | 12.26 | -0.49 | -3.84% | 12.21 | 12.97 | 92057 | 11610 | 8.10% |
| 2024-10-14 | 12.26 | 12.75 | 0.66 | 5.46% | 11.90 | 12.80 | 86910 | 10746 | 7.65% |
| 2024-10-11 | 12.41 | 12.09 | -0.61 | -4.80% | 11.70 | 12.78 | 93555 | 11381 | 8.23% |
| 2024-10-10 | 13.58 | 12.70 | -0.33 | -2.53% | 12.61 | 13.70 | 104628 | 13681 | 9.21% |
| 2024-10-09 | 14.21 | 13.03 | -2.26 | -14.78% | 12.88 | 14.75 | 163952 | 22621 | 14.43% |
| 2024-10-08 | 15.40 | 15.29 | 2.08 | 15.75% | 13.48 | 15.60 | 220901 | 32284 | 19.58% |
| 2024-09-30 | 11.60 | 13.21 | 1.77 | 15.47% | 11.51 | 13.36 | 200964 | 24835 | 17.82% |
| 2024-09-27 | 10.82 | 11.44 | 0.55 | 5.05% | 10.71 | 11.72 | 174514 | 19504 | 15.47% |
| 2024-09-26 | 10.75 | 10.89 | -0.08 | -0.73% | 10.51 | 11.00 | 144795 | 15511 | 12.84% |
| 2024-09-25 | 10.43 | 10.97 | 0.77 | 7.55% | 10.21 | 11.02 | 188276 | 20029 | 16.69% |
| 2024-09-24 | 10.30 | 10.20 | -0.04 | -0.39% | 9.86 | 10.35 | 130934 | 13223 | 11.61% |
| 2024-09-23 | 10.17 | 10.24 | -0.09 | -0.87% | 10.14 | 10.63 | 159691 | 16486 | 14.16% |
| 2024-09-20 | 9.73 | 10.33 | 0.89 | 9.43% | 9.73 | 11.33 | 206923 | 21714 | 18.34% |
| 2024-09-19 | 9.08 | 9.44 | 0.36 | 3.96% | 8.92 | 9.50 | 67236 | 6233 | 5.96% |
| 2024-09-18 | 9.48 | 9.08 | -0.88 | -8.84% | 8.90 | 9.59 | 98402 | 9039 | 8.72% |
| 2024-09-13 | 9.45 | 9.96 | 0.47 | 4.95% | 9.16 | 10.11 | 90984 | 8747 | 8.07% |
| 2024-09-12 | 9.33 | 9.49 | 0.07 | 0.74% | 9.33 | 9.66 | 64761 | 6171 | 5.74% |
| 2024-09-11 | 9.42 | 9.42 | 0.13 | 1.40% | 9.21 | 9.68 | 69756 | 6577 | 6.18% |
| 2024-09-10 | 8.99 | 9.29 | 0.37 | 4.15% | 8.78 | 9.35 | 45425 | 4137 | 4.03% |
| 2024-09-09 | 8.92 | 8.92 | -0.09 | -1.00% | 8.70 | 9.02 | 29311 | 2607 | 2.60% |
| 2024-09-06 | 9.38 | 9.01 | -0.37 | -3.94% | 8.96 | 9.41 | 34077 | 3121 | 3.02% |
| 2024-09-05 | 9.20 | 9.38 | 0.26 | 2.85% | 9.19 | 9.40 | 34664 | 3223 | 3.07% |
| 2024-09-04 | 9.30 | 9.12 | -0.24 | -2.56% | 9.05 | 9.35 | 33598 | 3083 | 2.98% |
| 2024-09-03 | 9.22 | 9.36 | 0.14 | 1.52% | 9.01 | 9.38 | 29846 | 2758 | 2.65% |
| 2024-09-02 | 9.61 | 9.22 | -0.31 | -3.25% | 9.20 | 9.79 | 34550 | 3232 | 3.06% |
| 2024-08-30 | 9.22 | 9.53 | 0.37 | 4.04% | 9.16 | 9.66 | 63217 | 5998 | 5.60% |
| 2024-08-29 | 9.06 | 9.16 | 0.01 | 0.11% | 8.95 | 9.24 | 35097 | 3203 | 3.11% |
| 2024-08-28 | 8.99 | 9.15 | 0.11 | 1.22% | 8.77 | 9.19 | 46310 | 4179 | 4.11% |
| 2024-08-27 | 9.50 | 9.04 | -0.91 | -9.15% | 9.00 | 9.50 | 94415 | 8720 | 8.37% |
| 2024-08-26 | 9.68 | 9.95 | 0.15 | 1.53% | 9.64 | 10.17 | 88949 | 8855 | 7.89% |
| 2024-08-23 | 9.34 | 9.80 | 0.46 | 4.93% | 9.34 | 10.20 | 74676 | 7231 | 6.62% |
| 2024-08-22 | 9.64 | 9.34 | -0.31 | -3.21% | 9.30 | 9.94 | 46711 | 4484 | 4.14% |
| 2024-08-21 | 9.65 | 9.65 | -0.03 | -0.31% | 9.55 | 9.84 | 30688 | 2969 | 2.72% |
| 2024-08-20 | 9.95 | 9.68 | -0.27 | -2.71% | 9.64 | 9.98 | 53600 | 5241 | 4.75% |
| 2024-08-19 | 9.83 | 9.95 | 0.12 | 1.22% | 9.68 | 10.07 | 56462 | 5613 | 5.01% |
| 2024-08-16 | 9.79 | 9.83 | 0.04 | 0.41% | 9.70 | 9.93 | 45923 | 4528 | 4.07% |
| 2024-08-15 | 9.48 | 9.79 | 0.28 | 2.94% | 9.34 | 9.80 | 54665 | 5284 | 4.85% |
| 2024-08-14 | 9.54 | 9.51 | -0.05 | -0.52% | 9.45 | 9.70 | 36707 | 3515 | 3.25% |
| 2024-08-13 | 9.46 | 9.56 | 0.22 | 2.36% | 9.23 | 9.57 | 32594 | 3067 | 2.89% |