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 | 13.13 | 15.82 | 2.64 | 20.03% | 13.12 | 15.82 | 222370 | 34242 | 7.69% |
| 2024-11-20 | 12.86 | 13.18 | 0.39 | 3.05% | 12.72 | 13.19 | 59499 | 7722 | 2.06% |
| 2024-11-19 | 12.28 | 12.79 | 0.64 | 5.27% | 12.15 | 12.80 | 55738 | 6945 | 1.93% |
| 2024-11-18 | 12.91 | 12.15 | -0.65 | -5.08% | 11.92 | 13.01 | 72824 | 8918 | 2.52% |
| 2024-11-15 | 12.80 | 12.80 | -0.08 | -0.62% | 12.72 | 13.33 | 82250 | 10765 | 2.85% |
| 2024-11-14 | 13.06 | 12.88 | -0.30 | -2.28% | 12.79 | 13.38 | 69029 | 9016 | 2.39% |
| 2024-11-13 | 13.19 | 13.18 | -0.01 | -0.08% | 12.67 | 13.23 | 70313 | 9119 | 2.43% |
| 2024-11-12 | 13.31 | 13.19 | -0.05 | -0.38% | 13.00 | 13.60 | 95000 | 12598 | 3.29% |
| 2024-11-11 | 12.89 | 13.24 | 0.51 | 4.01% | 12.77 | 13.25 | 83087 | 10819 | 2.88% |
| 2024-11-08 | 12.76 | 12.73 | 0.07 | 0.55% | 12.62 | 12.95 | 79980 | 10220 | 2.77% |
| 2024-11-07 | 12.35 | 12.66 | 0.26 | 2.10% | 12.26 | 12.67 | 63373 | 7924 | 2.19% |
| 2024-11-06 | 12.43 | 12.40 | -0.06 | -0.48% | 12.27 | 12.73 | 72777 | 9112 | 2.52% |
| 2024-11-05 | 12.09 | 12.46 | 0.36 | 2.98% | 11.96 | 12.56 | 60420 | 7432 | 2.09% |
| 2024-11-04 | 11.54 | 12.10 | 0.50 | 4.31% | 11.54 | 12.15 | 57149 | 6860 | 1.98% |
| 2024-11-01 | 12.50 | 11.60 | -0.93 | -7.42% | 11.59 | 12.60 | 85690 | 10205 | 2.97% |
| 2024-10-31 | 12.54 | 12.53 | -0.02 | -0.16% | 12.45 | 12.75 | 73690 | 9281 | 2.55% |
| 2024-10-30 | 12.53 | 12.55 | -0.05 | -0.40% | 12.38 | 12.85 | 65034 | 8189 | 2.25% |
| 2024-10-29 | 12.89 | 12.60 | -0.43 | -3.30% | 12.53 | 13.04 | 94878 | 12132 | 3.28% |
| 2024-10-28 | 12.96 | 13.03 | 0.06 | 0.46% | 12.70 | 13.15 | 105507 | 13631 | 3.65% |
| 2024-10-25 | 12.43 | 12.97 | 0.54 | 4.34% | 12.43 | 13.14 | 164740 | 21185 | 5.70% |
| 2024-10-24 | 12.68 | 12.43 | -0.81 | -6.12% | 12.27 | 12.88 | 183452 | 22899 | 6.35% |
| 2024-10-23 | 12.97 | 13.24 | 0.97 | 7.91% | 12.97 | 14.70 | 256170 | 34779 | 8.86% |
| 2024-10-22 | 12.40 | 12.27 | -0.17 | -1.37% | 12.10 | 12.48 | 59744 | 7352 | 2.07% |
| 2024-10-21 | 12.26 | 12.44 | 0.30 | 2.47% | 12.14 | 12.63 | 74531 | 9240 | 2.58% |
| 2024-10-18 | 11.70 | 12.14 | 0.44 | 3.76% | 11.57 | 12.40 | 75901 | 9147 | 2.63% |
| 2024-10-17 | 11.86 | 11.70 | -0.01 | -0.09% | 11.66 | 12.09 | 55626 | 6610 | 1.92% |
| 2024-10-16 | 11.34 | 11.71 | 0.16 | 1.39% | 11.17 | 11.85 | 58196 | 6768 | 2.01% |
| 2024-10-15 | 11.55 | 11.55 | -0.07 | -0.60% | 11.42 | 12.02 | 67912 | 8005 | 2.35% |
| 2024-10-14 | 11.25 | 11.62 | 0.46 | 4.12% | 11.01 | 11.65 | 56215 | 6402 | 1.95% |
| 2024-10-11 | 11.72 | 11.16 | -0.69 | -5.82% | 11.02 | 11.81 | 75282 | 8517 | 2.61% |
| 2024-10-10 | 11.83 | 11.85 | 0.15 | 1.28% | 11.61 | 12.38 | 88136 | 10541 | 3.05% |
| 2024-10-09 | 12.50 | 11.70 | -1.66 | -12.43% | 11.70 | 12.97 | 127895 | 15905 | 4.43% |
| 2024-10-08 | 13.78 | 13.36 | 1.51 | 12.74% | 12.14 | 13.78 | 178121 | 23220 | 6.16% |
| 2024-09-30 | 10.89 | 11.85 | 1.46 | 14.05% | 10.54 | 12.04 | 160765 | 18136 | 5.56% |
| 2024-09-27 | 9.84 | 10.39 | 0.70 | 7.22% | 9.84 | 10.59 | 94669 | 9654 | 3.28% |
| 2024-09-26 | 9.40 | 9.69 | 0.21 | 2.22% | 9.36 | 9.70 | 43407 | 4164 | 1.50% |
| 2024-09-25 | 9.48 | 9.48 | 0.08 | 0.85% | 9.33 | 9.74 | 45549 | 4363 | 1.58% |
| 2024-09-24 | 9.18 | 9.40 | 0.24 | 2.62% | 9.03 | 9.42 | 40584 | 3764 | 1.40% |
| 2024-09-23 | 9.24 | 9.16 | 0.08 | 0.88% | 8.98 | 9.25 | 28034 | 2567 | 0.97% |
| 2024-09-20 | 9.16 | 9.08 | -0.08 | -0.87% | 9.00 | 9.23 | 21409 | 1946 | 0.74% |
| 2024-09-19 | 9.08 | 9.16 | 0.13 | 1.44% | 8.99 | 9.24 | 24674 | 2254 | 0.85% |
| 2024-09-18 | 9.11 | 9.03 | -0.07 | -0.77% | 8.86 | 9.21 | 29051 | 2608 | 1.01% |
| 2024-09-13 | 9.30 | 9.10 | -0.18 | -1.94% | 9.09 | 9.34 | 27208 | 2502 | 0.94% |
| 2024-09-12 | 9.52 | 9.28 | -0.22 | -2.32% | 9.27 | 9.61 | 25160 | 2373 | 0.87% |
| 2024-09-11 | 9.67 | 9.50 | -0.13 | -1.35% | 9.46 | 9.75 | 20139 | 1921 | 0.70% |
| 2024-09-10 | 9.51 | 9.63 | 0.14 | 1.48% | 9.34 | 9.66 | 22849 | 2173 | 0.79% |
| 2024-09-09 | 9.54 | 9.49 | -0.05 | -0.52% | 9.40 | 9.60 | 21735 | 2062 | 0.75% |
| 2024-09-06 | 9.78 | 9.54 | -0.30 | -3.05% | 9.53 | 9.84 | 37874 | 3653 | 1.31% |
| 2024-09-05 | 9.82 | 9.84 | 0.02 | 0.20% | 9.78 | 9.98 | 30198 | 2976 | 1.04% |
| 2024-09-04 | 9.90 | 9.82 | -0.20 | -2.00% | 9.75 | 9.97 | 33159 | 3263 | 1.15% |
| 2024-09-03 | 9.89 | 10.02 | 0.11 | 1.11% | 9.83 | 10.11 | 36525 | 3655 | 1.26% |
| 2024-09-02 | 9.96 | 9.91 | -0.10 | -1.00% | 9.88 | 10.22 | 58054 | 5847 | 2.01% |
| 2024-08-30 | 9.78 | 10.01 | 0.31 | 3.20% | 9.63 | 10.14 | 57385 | 5751 | 1.99% |
| 2024-08-29 | 9.44 | 9.70 | 0.24 | 2.54% | 9.33 | 9.81 | 43966 | 4240 | 1.52% |
| 2024-08-28 | 9.40 | 9.46 | 0.10 | 1.07% | 9.33 | 9.58 | 34515 | 3265 | 1.19% |
| 2024-08-27 | 9.80 | 9.36 | -0.48 | -4.88% | 9.34 | 9.80 | 47477 | 4494 | 1.64% |
| 2024-08-26 | 9.72 | 9.84 | 0.11 | 1.13% | 9.50 | 9.90 | 41875 | 4085 | 1.45% |
| 2024-08-23 | 9.65 | 9.73 | -0.02 | -0.21% | 9.48 | 9.84 | 40633 | 3927 | 1.41% |
| 2024-08-22 | 10.10 | 9.75 | -0.36 | -3.56% | 9.72 | 10.13 | 39623 | 3910 | 1.37% |
| 2024-08-21 | 9.96 | 10.11 | 0.18 | 1.81% | 9.89 | 10.20 | 45284 | 4575 | 1.57% |
| 2024-08-20 | 10.00 | 9.93 | -0.07 | -0.70% | 9.86 | 10.07 | 40538 | 4028 | 1.40% |
| 2024-08-19 | 10.53 | 10.00 | -0.57 | -5.39% | 9.99 | 10.61 | 80942 | 8234 | 2.80% |
| 2024-08-16 | 10.28 | 10.57 | 0.31 | 3.02% | 10.22 | 10.72 | 112901 | 11914 | 3.91% |
| 2024-08-15 | 10.10 | 10.26 | 0.11 | 1.08% | 9.94 | 10.35 | 55685 | 5668 | 1.93% |
| 2024-08-14 | 10.10 | 10.15 | 0.22 | 2.22% | 9.87 | 10.20 | 51379 | 5191 | 1.78% |
| 2024-08-13 | 9.73 | 9.93 | 0.18 | 1.85% | 9.73 | 9.99 | 30361 | 2994 | 1.05% |