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 | 12.70 | 12.61 | -0.18 | -1.41% | 12.40 | 12.94 | 174372 | 22007 | 6.34% |
| 2024-11-20 | 12.03 | 12.79 | 0.63 | 5.18% | 12.00 | 13.05 | 236773 | 29751 | 8.61% |
| 2024-11-19 | 11.79 | 12.16 | 0.38 | 3.23% | 11.60 | 12.20 | 179536 | 21352 | 6.53% |
| 2024-11-18 | 13.42 | 11.78 | -1.81 | -13.32% | 11.50 | 13.54 | 329972 | 40466 | 11.99% |
| 2024-11-15 | 14.91 | 13.59 | -0.24 | -1.74% | 13.51 | 15.68 | 480520 | 69795 | 17.47% |
| 2024-11-14 | 13.47 | 13.83 | 0.23 | 1.69% | 13.21 | 14.37 | 334749 | 46033 | 12.17% |
| 2024-11-13 | 13.20 | 13.60 | 0.33 | 2.49% | 12.99 | 13.75 | 196863 | 26410 | 7.16% |
| 2024-11-12 | 13.74 | 13.27 | -0.32 | -2.35% | 13.07 | 13.83 | 193289 | 25879 | 7.03% |
| 2024-11-11 | 12.78 | 13.59 | 0.71 | 5.51% | 12.73 | 13.62 | 225291 | 30034 | 8.19% |
| 2024-11-08 | 13.25 | 12.88 | -0.21 | -1.60% | 12.81 | 13.38 | 175081 | 22928 | 6.36% |
| 2024-11-07 | 12.54 | 13.09 | 0.44 | 3.48% | 12.35 | 13.12 | 182519 | 23217 | 6.63% |
| 2024-11-06 | 12.76 | 12.65 | -0.12 | -0.94% | 12.55 | 13.15 | 158237 | 20357 | 5.75% |
| 2024-11-05 | 12.27 | 12.77 | 0.50 | 4.07% | 12.21 | 12.77 | 148093 | 18696 | 5.38% |
| 2024-11-04 | 12.01 | 12.27 | 0.14 | 1.15% | 11.83 | 12.39 | 119103 | 14470 | 4.33% |
| 2024-11-01 | 13.57 | 12.13 | -1.77 | -12.73% | 12.13 | 13.66 | 261188 | 33344 | 9.49% |
| 2024-10-31 | 13.99 | 13.90 | -0.05 | -0.36% | 13.80 | 14.58 | 361505 | 51510 | 13.14% |
| 2024-10-30 | 13.57 | 13.95 | 0.20 | 1.45% | 13.10 | 14.07 | 321242 | 43871 | 11.68% |
| 2024-10-29 | 13.27 | 13.75 | 0.48 | 3.62% | 12.99 | 14.00 | 345039 | 46860 | 12.54% |
| 2024-10-28 | 12.90 | 13.27 | 0.49 | 3.83% | 12.87 | 13.30 | 166732 | 21915 | 6.06% |
| 2024-10-25 | 12.61 | 12.78 | 0.10 | 0.79% | 12.54 | 13.00 | 141184 | 18023 | 5.13% |
| 2024-10-24 | 12.56 | 12.68 | -0.21 | -1.63% | 12.35 | 12.78 | 176639 | 22156 | 6.42% |
| 2024-10-23 | 13.06 | 12.89 | -0.14 | -1.07% | 12.80 | 13.33 | 172899 | 22651 | 6.29% |
| 2024-10-22 | 14.02 | 13.03 | -0.99 | -7.06% | 12.86 | 14.06 | 295320 | 39551 | 10.74% |
| 2024-10-21 | 13.70 | 14.02 | 0.26 | 1.89% | 13.53 | 14.26 | 298600 | 41676 | 10.85% |
| 2024-10-18 | 13.35 | 13.76 | 0.28 | 2.08% | 13.08 | 14.15 | 300741 | 40817 | 10.93% |
| 2024-10-17 | 13.42 | 13.48 | 0.28 | 2.12% | 13.20 | 13.80 | 240224 | 32544 | 8.73% |
| 2024-10-16 | 12.69 | 13.20 | -0.05 | -0.38% | 12.59 | 13.47 | 170393 | 22288 | 6.19% |
| 2024-10-15 | 13.60 | 13.25 | -0.77 | -5.49% | 13.11 | 14.41 | 308516 | 42745 | 11.21% |
| 2024-10-14 | 13.20 | 14.02 | 0.90 | 6.86% | 12.38 | 14.11 | 327678 | 43541 | 11.91% |
| 2024-10-11 | 12.58 | 13.12 | 0.27 | 2.10% | 12.10 | 13.44 | 278550 | 35685 | 10.13% |
| 2024-10-10 | 14.20 | 12.85 | -0.39 | -2.95% | 12.51 | 14.20 | 283880 | 38075 | 10.32% |
| 2024-10-09 | 14.59 | 13.24 | -2.60 | -16.41% | 13.20 | 15.54 | 447405 | 64524 | 16.26% |
| 2024-10-08 | 15.40 | 15.84 | 2.64 | 20.00% | 13.62 | 15.84 | 558804 | 84971 | 20.31% |
| 2024-09-30 | 11.98 | 13.20 | 2.20 | 20.00% | 11.30 | 13.20 | 526816 | 65179 | 19.15% |
| 2024-09-27 | 10.30 | 11.00 | 0.70 | 6.80% | 10.29 | 11.33 | 369453 | 39925 | 13.43% |
| 2024-09-26 | 9.92 | 10.30 | 0.20 | 1.98% | 9.92 | 10.42 | 259972 | 26527 | 9.45% |
| 2024-09-25 | 10.03 | 10.10 | 0.21 | 2.12% | 9.98 | 10.81 | 385613 | 39725 | 14.02% |
| 2024-09-24 | 9.43 | 9.89 | 0.39 | 4.11% | 9.18 | 10.05 | 298237 | 28759 | 10.84% |
| 2024-09-23 | 9.70 | 9.50 | -0.05 | -0.52% | 9.44 | 9.76 | 194368 | 18667 | 7.07% |
| 2024-09-20 | 9.30 | 9.55 | 0.17 | 1.81% | 9.28 | 9.64 | 212360 | 20199 | 7.72% |
| 2024-09-19 | 9.26 | 9.38 | 0.13 | 1.41% | 9.07 | 9.50 | 186207 | 17327 | 6.77% |
| 2024-09-18 | 8.95 | 9.25 | 0.14 | 1.54% | 8.83 | 9.29 | 173535 | 15780 | 6.31% |
| 2024-09-13 | 9.10 | 9.11 | 0.06 | 0.66% | 8.88 | 9.30 | 203990 | 18500 | 7.42% |
| 2024-09-12 | 8.61 | 9.05 | 0.43 | 4.99% | 8.61 | 9.45 | 253113 | 22963 | 9.20% |
| 2024-09-11 | 8.79 | 8.62 | -0.19 | -2.16% | 8.56 | 8.86 | 91585 | 7917 | 3.33% |
| 2024-09-10 | 8.67 | 8.81 | 0.18 | 2.09% | 8.37 | 8.88 | 145459 | 12547 | 5.29% |
| 2024-09-09 | 8.90 | 8.63 | -0.64 | -6.90% | 8.60 | 9.00 | 178406 | 15605 | 6.49% |
| 2024-09-06 | 9.74 | 9.27 | -0.33 | -3.44% | 9.15 | 10.54 | 288339 | 28309 | 10.48% |
| 2024-09-05 | 9.54 | 9.60 | -0.12 | -1.23% | 9.40 | 9.67 | 176556 | 16858 | 6.42% |
| 2024-09-04 | 9.31 | 9.72 | 0.22 | 2.32% | 9.30 | 9.80 | 303933 | 29290 | 11.05% |
| 2024-09-03 | 9.24 | 9.50 | 0.31 | 3.37% | 9.04 | 9.54 | 228194 | 21301 | 8.30% |
| 2024-09-02 | 9.47 | 9.19 | -0.30 | -3.16% | 9.10 | 9.57 | 192194 | 17910 | 6.99% |
| 2024-08-30 | 9.23 | 9.49 | 0.16 | 1.71% | 9.20 | 9.83 | 335449 | 32123 | 12.20% |
| 2024-08-29 | 8.87 | 9.33 | 0.30 | 3.32% | 8.83 | 9.60 | 292676 | 27087 | 10.64% |
| 2024-08-28 | 9.01 | 9.03 | -0.07 | -0.77% | 8.65 | 9.12 | 203920 | 18042 | 7.41% |
| 2024-08-27 | 8.71 | 9.10 | 0.27 | 3.06% | 8.66 | 9.73 | 310443 | 28346 | 11.29% |
| 2024-08-26 | 8.80 | 8.83 | -0.16 | -1.78% | 8.61 | 8.86 | 175935 | 15363 | 6.40% |
| 2024-08-23 | 8.38 | 8.99 | 0.66 | 7.92% | 8.38 | 9.34 | 245711 | 21836 | 8.93% |
| 2024-08-22 | 8.50 | 8.33 | -0.18 | -2.12% | 8.30 | 8.77 | 67234 | 5734 | 2.44% |
| 2024-08-21 | 8.40 | 8.51 | 0.08 | 0.95% | 8.29 | 8.69 | 46025 | 3935 | 1.67% |
| 2024-08-20 | 8.66 | 8.43 | -0.27 | -3.10% | 8.39 | 8.75 | 43604 | 3713 | 1.59% |
| 2024-08-19 | 8.62 | 8.70 | 0.13 | 1.52% | 8.50 | 8.94 | 64004 | 5606 | 2.33% |
| 2024-08-16 | 8.55 | 8.57 | 0.08 | 0.94% | 8.48 | 8.65 | 49780 | 4267 | 1.81% |
| 2024-08-15 | 8.34 | 8.49 | 0.22 | 2.66% | 8.15 | 8.54 | 60754 | 5116 | 2.21% |
| 2024-08-14 | 8.23 | 8.27 | 0.07 | 0.85% | 8.16 | 8.34 | 35683 | 2954 | 1.30% |
| 2024-08-13 | 8.14 | 8.20 | 0.07 | 0.86% | 8.02 | 8.20 | 42780 | 3477 | 1.56% |