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 | 13.00 | 13.26 | 0.20 | 1.53% | 12.63 | 13.26 | 779617 | 101263 | 8.08% |
| 2024-11-20 | 11.96 | 13.06 | 1.02 | 8.47% | 11.91 | 13.50 | 888027 | 112969 | 9.21% |
| 2024-11-19 | 11.62 | 12.04 | 0.36 | 3.08% | 11.54 | 12.06 | 456991 | 53930 | 4.74% |
| 2024-11-18 | 13.06 | 11.68 | -1.35 | -10.36% | 11.51 | 13.13 | 852253 | 102562 | 8.84% |
| 2024-11-15 | 13.03 | 13.03 | -0.10 | -0.76% | 13.00 | 13.80 | 913499 | 122610 | 9.47% |
| 2024-11-14 | 13.94 | 13.13 | -0.49 | -3.60% | 13.11 | 14.15 | 941980 | 128496 | 9.77% |
| 2024-11-13 | 13.10 | 13.62 | 0.37 | 2.79% | 13.10 | 14.06 | 1027726 | 140244 | 10.65% |
| 2024-11-12 | 13.88 | 13.25 | -0.40 | -2.93% | 13.06 | 14.14 | 1064850 | 145476 | 11.04% |
| 2024-11-11 | 13.50 | 13.65 | 0.69 | 5.32% | 13.31 | 13.86 | 1055419 | 143245 | 10.94% |
| 2024-11-08 | 13.16 | 12.96 | 0.03 | 0.23% | 12.90 | 13.44 | 684763 | 89864 | 7.10% |
| 2024-11-07 | 12.50 | 12.93 | 0.34 | 2.70% | 12.38 | 12.93 | 519758 | 65993 | 5.39% |
| 2024-11-06 | 12.78 | 12.59 | -0.17 | -1.33% | 12.47 | 12.90 | 577525 | 73318 | 5.99% |
| 2024-11-05 | 12.07 | 12.76 | 0.70 | 5.80% | 11.98 | 12.84 | 640283 | 80391 | 6.64% |
| 2024-11-04 | 11.74 | 12.06 | 0.16 | 1.34% | 11.73 | 12.12 | 320382 | 38392 | 3.32% |
| 2024-11-01 | 12.60 | 11.90 | -0.78 | -6.15% | 11.72 | 12.66 | 769588 | 93572 | 7.98% |
| 2024-10-31 | 12.71 | 12.68 | 0.01 | 0.08% | 12.50 | 12.91 | 586467 | 74490 | 6.08% |
| 2024-10-30 | 12.70 | 12.67 | -0.18 | -1.40% | 12.40 | 13.08 | 615442 | 78122 | 6.38% |
| 2024-10-29 | 12.98 | 12.85 | 0.11 | 0.86% | 12.57 | 13.13 | 798478 | 102653 | 8.28% |
| 2024-10-28 | 12.80 | 12.74 | -0.08 | -0.62% | 12.52 | 12.80 | 515002 | 65223 | 5.34% |
| 2024-10-25 | 12.56 | 12.82 | 0.06 | 0.47% | 12.41 | 12.88 | 737684 | 93272 | 7.65% |
| 2024-10-24 | 12.35 | 12.76 | 0.15 | 1.19% | 12.10 | 13.15 | 834649 | 105515 | 8.65% |
| 2024-10-23 | 12.43 | 12.61 | 0.02 | 0.16% | 12.34 | 13.07 | 711218 | 90682 | 7.37% |
| 2024-10-22 | 13.20 | 12.59 | -0.19 | -1.49% | 12.41 | 13.45 | 760780 | 96893 | 7.89% |
| 2024-10-21 | 12.30 | 12.78 | 0.54 | 4.41% | 12.30 | 13.00 | 815523 | 103177 | 8.45% |
| 2024-10-18 | 11.68 | 12.24 | 0.49 | 4.17% | 11.65 | 12.66 | 749935 | 91120 | 7.77% |
| 2024-10-17 | 12.07 | 11.75 | 0.01 | 0.09% | 11.72 | 12.19 | 563136 | 67279 | 5.84% |
| 2024-10-16 | 11.22 | 11.74 | 0.16 | 1.38% | 11.21 | 11.98 | 457735 | 53582 | 4.75% |
| 2024-10-15 | 11.72 | 11.58 | -0.36 | -3.02% | 11.52 | 12.25 | 607367 | 72164 | 6.30% |
| 2024-10-14 | 11.38 | 11.94 | 0.69 | 6.13% | 11.11 | 11.98 | 610946 | 70722 | 6.33% |
| 2024-10-11 | 11.69 | 11.25 | -0.85 | -7.02% | 11.11 | 12.08 | 696569 | 79960 | 7.22% |
| 2024-10-10 | 12.79 | 12.10 | 0.40 | 3.42% | 12.06 | 13.45 | 1075038 | 135931 | 11.15% |
| 2024-10-09 | 13.00 | 11.70 | -2.22 | -15.95% | 11.67 | 13.21 | 1058030 | 133085 | 10.97% |
| 2024-10-08 | 14.25 | 13.92 | 2.01 | 16.88% | 12.48 | 14.25 | 1332404 | 178471 | 13.81% |
| 2024-09-30 | 10.83 | 11.91 | 1.54 | 14.85% | 10.70 | 12.07 | 995371 | 113277 | 10.32% |
| 2024-09-27 | 9.75 | 10.37 | 0.78 | 8.13% | 9.69 | 10.57 | 615657 | 62419 | 6.38% |
| 2024-09-26 | 9.29 | 9.59 | 0.26 | 2.79% | 9.27 | 9.60 | 272692 | 25726 | 2.83% |
| 2024-09-25 | 9.32 | 9.33 | 0.04 | 0.43% | 9.30 | 9.63 | 321842 | 30469 | 3.34% |
| 2024-09-24 | 9.05 | 9.29 | 0.28 | 3.11% | 8.97 | 9.30 | 272587 | 25004 | 2.83% |
| 2024-09-23 | 9.03 | 9.01 | -0.04 | -0.44% | 8.99 | 9.11 | 174448 | 15779 | 1.81% |
| 2024-09-20 | 8.88 | 9.05 | 0.21 | 2.38% | 8.80 | 9.16 | 280729 | 25230 | 2.91% |
| 2024-09-19 | 8.70 | 8.84 | 0.18 | 2.08% | 8.48 | 8.89 | 186524 | 16334 | 1.93% |
| 2024-09-18 | 8.72 | 8.66 | -0.03 | -0.35% | 8.48 | 8.78 | 126143 | 10874 | 1.31% |
| 2024-09-13 | 8.90 | 8.69 | -0.20 | -2.25% | 8.69 | 8.95 | 118897 | 10459 | 1.23% |
| 2024-09-12 | 8.96 | 8.89 | 0.00 | 0.00% | 8.89 | 9.09 | 130360 | 11704 | 1.35% |
| 2024-09-11 | 8.99 | 8.89 | -0.08 | -0.89% | 8.82 | 9.00 | 93232 | 8294 | 0.97% |
| 2024-09-10 | 8.80 | 8.97 | 0.18 | 2.05% | 8.65 | 9.04 | 155078 | 13673 | 1.61% |
| 2024-09-09 | 8.87 | 8.79 | -0.07 | -0.79% | 8.68 | 8.91 | 109156 | 9592 | 1.13% |
| 2024-09-06 | 9.06 | 8.86 | -0.25 | -2.74% | 8.85 | 9.15 | 117113 | 10495 | 1.21% |
| 2024-09-05 | 8.96 | 9.11 | 0.18 | 2.02% | 8.93 | 9.16 | 141886 | 12871 | 1.47% |
| 2024-09-04 | 8.80 | 8.93 | -0.03 | -0.33% | 8.76 | 9.16 | 142588 | 12764 | 1.48% |
| 2024-09-03 | 8.90 | 8.96 | 0.07 | 0.79% | 8.82 | 9.00 | 128720 | 11485 | 1.33% |
| 2024-09-02 | 9.13 | 8.89 | -0.29 | -3.16% | 8.88 | 9.25 | 155526 | 14056 | 1.61% |
| 2024-08-30 | 8.94 | 9.18 | 0.23 | 2.57% | 8.90 | 9.34 | 241142 | 22165 | 2.50% |
| 2024-08-29 | 8.64 | 8.95 | 0.24 | 2.76% | 8.58 | 8.98 | 175659 | 15514 | 1.82% |
| 2024-08-28 | 8.54 | 8.71 | 0.16 | 1.87% | 8.53 | 8.85 | 181549 | 15810 | 1.88% |
| 2024-08-27 | 8.75 | 8.55 | -0.24 | -2.73% | 8.49 | 8.78 | 158945 | 13653 | 1.65% |
| 2024-08-26 | 8.84 | 8.79 | -0.04 | -0.45% | 8.72 | 8.89 | 109733 | 9669 | 1.14% |
| 2024-08-23 | 8.70 | 8.83 | 0.08 | 0.91% | 8.68 | 8.91 | 131046 | 11546 | 1.36% |
| 2024-08-22 | 8.97 | 8.75 | -0.19 | -2.13% | 8.70 | 9.10 | 184653 | 16371 | 1.91% |
| 2024-08-21 | 9.00 | 8.94 | -0.09 | -1.00% | 8.94 | 9.12 | 128062 | 11572 | 1.33% |
| 2024-08-20 | 9.21 | 9.03 | -0.18 | -1.95% | 9.02 | 9.24 | 125806 | 11434 | 1.30% |
| 2024-08-19 | 9.18 | 9.21 | 0.01 | 0.11% | 9.14 | 9.30 | 140045 | 12921 | 1.45% |
| 2024-08-16 | 9.21 | 9.20 | -0.01 | -0.11% | 9.18 | 9.35 | 168220 | 15578 | 1.74% |
| 2024-08-15 | 9.08 | 9.21 | 0.07 | 0.77% | 9.04 | 9.34 | 189976 | 17535 | 1.97% |
| 2024-08-14 | 9.19 | 9.14 | -0.05 | -0.54% | 9.08 | 9.25 | 143866 | 13192 | 1.49% |
| 2024-08-13 | 9.26 | 9.19 | 0.19 | 2.11% | 9.00 | 9.36 | 219990 | 20205 | 2.28% |