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 | 12.99 | 12.92 | -0.11 | -0.84% | 12.77 | 13.15 | 46255 | 5982 | 1.24% |
| 2024-11-20 | 12.81 | 13.03 | 0.15 | 1.16% | 12.77 | 13.12 | 47295 | 6127 | 1.27% |
| 2024-11-19 | 12.56 | 12.88 | 0.33 | 2.63% | 12.52 | 12.91 | 41164 | 5230 | 1.11% |
| 2024-11-18 | 13.19 | 12.55 | -0.64 | -4.85% | 12.45 | 13.29 | 60650 | 7725 | 1.63% |
| 2024-11-15 | 13.32 | 13.19 | -0.22 | -1.64% | 13.13 | 13.63 | 48292 | 6464 | 1.30% |
| 2024-11-14 | 13.82 | 13.41 | -0.50 | -3.59% | 13.31 | 13.91 | 57385 | 7808 | 1.54% |
| 2024-11-13 | 13.70 | 13.91 | 0.09 | 0.65% | 13.51 | 14.10 | 67500 | 9326 | 1.81% |
| 2024-11-12 | 14.29 | 13.82 | -0.50 | -3.49% | 13.61 | 14.29 | 101261 | 14156 | 2.72% |
| 2024-11-11 | 13.90 | 14.32 | 0.17 | 1.20% | 13.86 | 14.35 | 112269 | 15904 | 3.02% |
| 2024-11-08 | 14.22 | 14.15 | -0.09 | -0.63% | 14.00 | 14.51 | 129122 | 18397 | 3.47% |
| 2024-11-07 | 14.01 | 14.24 | -0.15 | -1.04% | 13.90 | 14.51 | 132181 | 18710 | 3.55% |
| 2024-11-06 | 14.70 | 14.39 | -0.65 | -4.32% | 14.19 | 15.00 | 224924 | 32919 | 6.04% |
| 2024-11-05 | 14.11 | 15.04 | 0.60 | 4.16% | 13.66 | 15.88 | 330649 | 47493 | 8.88% |
| 2024-11-04 | 13.00 | 14.44 | 1.21 | 9.15% | 12.78 | 14.99 | 290660 | 39908 | 7.81% |
| 2024-11-01 | 12.23 | 13.23 | 0.96 | 7.82% | 12.17 | 14.11 | 278906 | 36994 | 7.49% |
| 2024-10-31 | 12.08 | 12.27 | 0.11 | 0.90% | 11.99 | 12.35 | 56401 | 6879 | 1.51% |
| 2024-10-30 | 12.45 | 12.16 | -0.24 | -1.94% | 12.00 | 12.53 | 60832 | 7440 | 1.63% |
| 2024-10-29 | 12.95 | 12.40 | -0.47 | -3.65% | 12.37 | 12.95 | 71914 | 9046 | 1.93% |
| 2024-10-28 | 12.58 | 12.87 | 0.22 | 1.74% | 12.52 | 12.88 | 66972 | 8540 | 1.80% |
| 2024-10-25 | 12.36 | 12.65 | 0.23 | 1.85% | 12.32 | 12.74 | 61354 | 7711 | 1.65% |
| 2024-10-24 | 12.28 | 12.42 | -0.01 | -0.08% | 12.28 | 12.53 | 46511 | 5776 | 1.25% |
| 2024-10-23 | 12.53 | 12.43 | -0.19 | -1.51% | 12.34 | 12.79 | 77371 | 9730 | 2.08% |
| 2024-10-22 | 12.61 | 12.62 | -0.12 | -0.94% | 12.44 | 12.83 | 93570 | 11813 | 2.51% |
| 2024-10-21 | 12.40 | 12.74 | 0.35 | 2.82% | 12.29 | 12.95 | 105572 | 13386 | 2.84% |
| 2024-10-18 | 12.04 | 12.39 | 0.43 | 3.60% | 11.90 | 12.66 | 109180 | 13358 | 2.93% |
| 2024-10-17 | 11.99 | 11.96 | -0.05 | -0.42% | 11.95 | 12.25 | 67040 | 8115 | 1.80% |
| 2024-10-16 | 11.97 | 12.01 | 0.02 | 0.17% | 11.83 | 12.41 | 71336 | 8662 | 1.92% |
| 2024-10-15 | 12.04 | 11.99 | -0.18 | -1.48% | 11.88 | 12.50 | 89081 | 10842 | 2.39% |
| 2024-10-14 | 11.78 | 12.17 | 0.37 | 3.14% | 11.78 | 12.22 | 83500 | 10056 | 2.24% |
| 2024-10-11 | 12.48 | 11.80 | -0.78 | -6.20% | 11.58 | 12.48 | 115500 | 13862 | 3.10% |
| 2024-10-10 | 12.25 | 12.58 | 0.56 | 4.66% | 12.07 | 13.58 | 153266 | 19470 | 4.12% |
| 2024-10-09 | 13.90 | 12.02 | -2.77 | -18.73% | 12.02 | 13.98 | 200765 | 26409 | 5.39% |
| 2024-10-08 | 15.00 | 14.79 | 2.03 | 15.91% | 13.18 | 15.00 | 265593 | 37670 | 7.13% |
| 2024-09-30 | 11.65 | 12.76 | 1.52 | 13.52% | 11.20 | 12.90 | 263112 | 31523 | 7.07% |
| 2024-09-27 | 10.68 | 11.24 | 0.63 | 5.94% | 10.56 | 11.34 | 185869 | 20438 | 4.99% |
| 2024-09-26 | 10.47 | 10.61 | -0.08 | -0.75% | 10.32 | 10.62 | 151872 | 15902 | 4.08% |
| 2024-09-25 | 10.04 | 10.69 | 0.42 | 4.09% | 10.03 | 10.94 | 226806 | 23609 | 6.09% |
| 2024-09-24 | 9.70 | 10.27 | 0.44 | 4.48% | 9.56 | 10.45 | 188171 | 18874 | 5.05% |
| 2024-09-23 | 9.64 | 9.83 | 0.03 | 0.31% | 9.44 | 9.96 | 129401 | 12561 | 3.48% |
| 2024-09-20 | 10.08 | 9.80 | -0.53 | -5.13% | 9.66 | 10.16 | 184208 | 18218 | 4.95% |
| 2024-09-19 | 9.91 | 10.33 | -0.02 | -0.19% | 9.91 | 10.79 | 237682 | 24369 | 6.38% |
| 2024-09-18 | 10.78 | 10.35 | 0.44 | 4.44% | 10.30 | 11.89 | 301220 | 32821 | 8.09% |
| 2024-09-13 | 9.40 | 9.91 | 0.52 | 5.54% | 9.21 | 10.00 | 202425 | 19704 | 5.44% |
| 2024-09-12 | 9.46 | 9.39 | -0.19 | -1.98% | 9.35 | 9.55 | 104760 | 9878 | 2.81% |
| 2024-09-11 | 9.20 | 9.58 | -0.12 | -1.24% | 9.20 | 9.65 | 174476 | 16472 | 4.69% |
| 2024-09-10 | 8.80 | 9.70 | 0.91 | 10.35% | 8.75 | 10.55 | 205289 | 20636 | 5.51% |
| 2024-09-09 | 8.72 | 8.79 | 0.06 | 0.69% | 8.65 | 8.86 | 16820 | 1476 | 0.45% |
| 2024-09-06 | 8.96 | 8.73 | -0.20 | -2.24% | 8.72 | 8.96 | 14888 | 1316 | 0.40% |
| 2024-09-05 | 8.80 | 8.93 | 0.08 | 0.90% | 8.80 | 8.98 | 16191 | 1445 | 0.43% |
| 2024-09-04 | 8.84 | 8.85 | -0.06 | -0.67% | 8.81 | 8.95 | 14933 | 1325 | 0.40% |
| 2024-09-03 | 8.83 | 8.91 | 0.10 | 1.14% | 8.77 | 8.95 | 14155 | 1256 | 0.38% |
| 2024-09-02 | 9.03 | 8.81 | -0.17 | -1.89% | 8.81 | 9.09 | 23467 | 2093 | 0.63% |
| 2024-08-30 | 8.90 | 8.98 | 0.08 | 0.90% | 8.85 | 9.14 | 30597 | 2758 | 0.82% |
| 2024-08-29 | 8.65 | 8.90 | 0.24 | 2.77% | 8.59 | 9.05 | 32950 | 2909 | 0.89% |
| 2024-08-28 | 8.74 | 8.66 | -0.23 | -2.59% | 8.34 | 8.74 | 46525 | 4004 | 1.25% |
| 2024-08-27 | 8.69 | 8.89 | 0.24 | 2.77% | 8.59 | 8.94 | 56276 | 4942 | 1.50% |
| 2024-08-26 | 8.43 | 8.65 | 0.23 | 2.73% | 8.43 | 8.70 | 19896 | 1716 | 0.53% |
| 2024-08-23 | 8.45 | 8.42 | -0.03 | -0.36% | 8.31 | 8.49 | 14994 | 1259 | 0.40% |
| 2024-08-22 | 8.56 | 8.45 | -0.14 | -1.63% | 8.45 | 8.66 | 15784 | 1350 | 0.42% |
| 2024-08-21 | 8.57 | 8.59 | 0.03 | 0.35% | 8.53 | 8.63 | 12621 | 1083 | 0.34% |
| 2024-08-20 | 8.77 | 8.56 | -0.23 | -2.62% | 8.54 | 8.86 | 18622 | 1606 | 0.50% |
| 2024-08-19 | 8.83 | 8.79 | 0.00 | 0.00% | 8.74 | 8.92 | 15486 | 1369 | 0.41% |
| 2024-08-16 | 8.77 | 8.79 | 0.02 | 0.23% | 8.74 | 8.89 | 14361 | 1264 | 0.38% |
| 2024-08-15 | 8.70 | 8.77 | 0.05 | 0.57% | 8.60 | 8.85 | 22870 | 1999 | 0.61% |
| 2024-08-14 | 8.83 | 8.72 | -0.11 | -1.25% | 8.70 | 8.88 | 12666 | 1110 | 0.34% |
| 2024-08-13 | 8.74 | 8.83 | 0.08 | 0.91% | 8.69 | 8.85 | 13595 | 1192 | 0.36% |