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 | 13.62 | 13.38 | -0.54 | -3.88% | 13.31 | 14.20 | 523482 | 71389 | 10.75% |
| 2024-11-20 | 13.85 | 13.92 | 0.07 | 0.51% | 13.60 | 14.73 | 797618 | 112791 | 16.38% |
| 2024-11-19 | 12.08 | 13.85 | 1.17 | 9.23% | 11.90 | 14.49 | 692703 | 91105 | 14.23% |
| 2024-11-18 | 13.59 | 12.68 | -0.16 | -1.25% | 12.17 | 13.79 | 817814 | 106478 | 16.80% |
| 2024-11-15 | 12.12 | 12.84 | 0.73 | 6.03% | 11.95 | 12.97 | 696799 | 88172 | 14.31% |
| 2024-11-14 | 12.05 | 12.11 | 0.03 | 0.25% | 11.78 | 12.66 | 348364 | 42359 | 7.15% |
| 2024-11-13 | 12.13 | 12.08 | 0.02 | 0.17% | 11.66 | 12.19 | 184488 | 21997 | 3.79% |
| 2024-11-12 | 12.18 | 12.06 | -0.01 | -0.08% | 11.91 | 12.80 | 296003 | 36277 | 6.08% |
| 2024-11-11 | 11.75 | 12.07 | 0.34 | 2.90% | 11.75 | 12.17 | 239112 | 28748 | 4.91% |
| 2024-11-08 | 11.98 | 11.73 | -0.10 | -0.85% | 11.70 | 12.07 | 229342 | 27237 | 4.71% |
| 2024-11-07 | 11.73 | 11.83 | 0.00 | 0.00% | 11.59 | 11.93 | 223657 | 26310 | 4.59% |
| 2024-11-06 | 12.13 | 11.83 | -0.09 | -0.76% | 11.70 | 12.20 | 310158 | 37153 | 6.37% |
| 2024-11-05 | 11.36 | 11.92 | 0.42 | 3.65% | 11.30 | 12.07 | 293589 | 34602 | 6.03% |
| 2024-11-04 | 10.98 | 11.50 | 0.52 | 4.74% | 10.82 | 11.66 | 201397 | 22958 | 4.14% |
| 2024-11-01 | 11.88 | 10.98 | -0.80 | -6.79% | 10.92 | 11.98 | 329952 | 37334 | 6.78% |
| 2024-10-31 | 12.16 | 11.78 | -0.27 | -2.24% | 11.70 | 12.37 | 424145 | 50685 | 8.71% |
| 2024-10-30 | 11.50 | 12.05 | 0.41 | 3.52% | 11.32 | 12.20 | 493266 | 58969 | 10.13% |
| 2024-10-29 | 11.93 | 11.64 | 0.18 | 1.57% | 11.58 | 12.29 | 561653 | 66674 | 11.54% |
| 2024-10-28 | 10.45 | 11.46 | 1.02 | 9.77% | 10.45 | 11.68 | 385170 | 42915 | 7.91% |
| 2024-10-25 | 10.42 | 10.44 | 0.02 | 0.19% | 10.40 | 10.67 | 162250 | 17084 | 3.33% |
| 2024-10-24 | 10.50 | 10.42 | -0.18 | -1.70% | 10.40 | 10.68 | 127873 | 13421 | 2.63% |
| 2024-10-23 | 10.50 | 10.60 | -0.08 | -0.75% | 10.42 | 10.87 | 220595 | 23456 | 4.53% |
| 2024-10-22 | 10.58 | 10.68 | 0.32 | 3.09% | 10.33 | 11.20 | 378804 | 40510 | 7.78% |
| 2024-10-21 | 10.11 | 10.36 | 0.31 | 3.08% | 10.02 | 10.44 | 206858 | 21227 | 4.25% |
| 2024-10-18 | 9.50 | 10.05 | 0.54 | 5.68% | 9.46 | 10.27 | 212336 | 21002 | 4.36% |
| 2024-10-17 | 9.59 | 9.51 | -0.02 | -0.21% | 9.51 | 9.77 | 122324 | 11797 | 2.51% |
| 2024-10-16 | 9.61 | 9.53 | -0.22 | -2.26% | 9.46 | 9.75 | 134019 | 12834 | 2.75% |
| 2024-10-15 | 9.95 | 9.75 | -0.45 | -4.41% | 9.73 | 10.18 | 186883 | 18578 | 3.84% |
| 2024-10-14 | 10.00 | 10.20 | 0.18 | 1.80% | 9.72 | 10.24 | 142861 | 14334 | 2.93% |
| 2024-10-11 | 10.65 | 10.02 | -0.72 | -6.70% | 9.92 | 10.74 | 161646 | 16475 | 3.32% |
| 2024-10-10 | 11.10 | 10.74 | 0.04 | 0.37% | 10.58 | 11.28 | 169633 | 18490 | 3.48% |
| 2024-10-09 | 11.63 | 10.70 | -1.55 | -12.65% | 10.69 | 11.80 | 299395 | 33847 | 6.15% |
| 2024-10-08 | 13.00 | 12.25 | 1.25 | 11.36% | 11.35 | 13.00 | 450537 | 54661 | 9.25% |
| 2024-09-30 | 10.16 | 11.00 | 1.28 | 13.17% | 9.87 | 11.29 | 371538 | 39189 | 7.63% |
| 2024-09-27 | 9.28 | 9.72 | 0.60 | 6.58% | 9.27 | 9.84 | 164542 | 15715 | 3.38% |
| 2024-09-26 | 8.87 | 9.12 | 0.24 | 2.70% | 8.82 | 9.13 | 95973 | 8633 | 1.97% |
| 2024-09-25 | 8.80 | 8.88 | 0.23 | 2.66% | 8.76 | 9.20 | 148958 | 13397 | 3.06% |
| 2024-09-24 | 8.43 | 8.65 | 0.28 | 3.35% | 8.31 | 8.65 | 90466 | 7706 | 1.86% |
| 2024-09-23 | 8.36 | 8.37 | 0.01 | 0.12% | 8.27 | 8.44 | 40555 | 3391 | 0.83% |
| 2024-09-20 | 8.55 | 8.36 | -0.20 | -2.34% | 8.33 | 8.61 | 55061 | 4638 | 1.13% |
| 2024-09-19 | 8.50 | 8.56 | 0.17 | 2.03% | 8.36 | 8.66 | 50952 | 4355 | 1.05% |
| 2024-09-18 | 8.51 | 8.39 | -0.11 | -1.29% | 8.28 | 8.59 | 44892 | 3768 | 0.92% |
| 2024-09-13 | 8.71 | 8.50 | -0.19 | -2.19% | 8.50 | 8.72 | 47465 | 4069 | 0.97% |
| 2024-09-12 | 8.76 | 8.69 | -0.10 | -1.14% | 8.69 | 8.89 | 41026 | 3604 | 0.84% |
| 2024-09-11 | 8.80 | 8.79 | -0.08 | -0.90% | 8.76 | 8.93 | 42768 | 3777 | 0.88% |
| 2024-09-10 | 8.73 | 8.87 | 0.11 | 1.26% | 8.60 | 8.93 | 67494 | 5914 | 1.39% |
| 2024-09-09 | 8.83 | 8.76 | -0.15 | -1.68% | 8.67 | 8.94 | 68048 | 5977 | 1.40% |
| 2024-09-06 | 9.14 | 8.91 | -0.23 | -2.52% | 8.89 | 9.30 | 93447 | 8526 | 1.92% |
| 2024-09-05 | 8.94 | 9.14 | 0.25 | 2.81% | 8.94 | 9.23 | 85685 | 7790 | 1.76% |
| 2024-09-04 | 8.90 | 8.89 | -0.08 | -0.89% | 8.73 | 8.99 | 79579 | 7054 | 1.63% |
| 2024-09-03 | 8.95 | 8.97 | 0.03 | 0.34% | 8.88 | 9.13 | 73784 | 6624 | 1.52% |
| 2024-09-02 | 9.06 | 8.94 | -0.20 | -2.19% | 8.94 | 9.23 | 95276 | 8626 | 1.96% |
| 2024-08-30 | 8.96 | 9.14 | -0.12 | -1.30% | 8.78 | 9.43 | 196322 | 17851 | 4.03% |
| 2024-08-29 | 9.01 | 9.26 | 0.09 | 0.98% | 9.01 | 9.36 | 62432 | 5765 | 1.31% |
| 2024-08-28 | 9.03 | 9.17 | 0.01 | 0.11% | 9.00 | 9.30 | 60427 | 5534 | 1.27% |
| 2024-08-27 | 9.56 | 9.16 | -0.23 | -2.45% | 9.09 | 9.68 | 117193 | 10974 | 2.46% |
| 2024-08-26 | 9.20 | 9.39 | 0.23 | 2.51% | 9.08 | 9.42 | 77358 | 7203 | 1.63% |
| 2024-08-23 | 9.23 | 9.16 | -0.03 | -0.33% | 9.15 | 9.45 | 81571 | 7571 | 1.71% |
| 2024-08-22 | 9.63 | 9.19 | -0.49 | -5.06% | 9.18 | 9.65 | 118208 | 11087 | 2.48% |
| 2024-08-21 | 9.64 | 9.68 | -0.10 | -1.02% | 9.48 | 9.95 | 129237 | 12562 | 2.72% |
| 2024-08-20 | 9.81 | 9.78 | -0.11 | -1.11% | 9.53 | 10.02 | 142468 | 13911 | 2.99% |
| 2024-08-19 | 9.68 | 9.89 | 0.23 | 2.38% | 9.63 | 9.92 | 136312 | 13386 | 2.86% |
| 2024-08-16 | 9.70 | 9.66 | -0.02 | -0.21% | 9.62 | 9.79 | 88813 | 8600 | 1.87% |
| 2024-08-15 | 9.60 | 9.68 | 0.06 | 0.62% | 9.44 | 9.73 | 88540 | 8520 | 1.86% |
| 2024-08-14 | 9.69 | 9.62 | -0.09 | -0.93% | 9.58 | 9.82 | 83962 | 8114 | 1.76% |
| 2024-08-13 | 9.35 | 9.71 | 0.39 | 4.18% | 9.30 | 9.74 | 130156 | 12425 | 2.74% |