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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.31 | 12.71 | -0.59 | -4.44% | 12.66 | 13.47 | 49281 | 6464 | 5.74% |
| 2024-11-21 | 13.39 | 13.30 | -0.05 | -0.37% | 13.02 | 13.45 | 53004 | 7024 | 6.18% |
| 2024-11-20 | 12.93 | 13.35 | 0.28 | 2.14% | 12.93 | 13.52 | 63128 | 8390 | 7.36% |
| 2024-11-19 | 12.84 | 13.07 | 0.24 | 1.87% | 12.48 | 13.20 | 68395 | 8764 | 7.97% |
| 2024-11-18 | 13.33 | 12.83 | -0.71 | -5.24% | 12.72 | 14.10 | 84746 | 11480 | 9.88% |
| 2024-11-15 | 13.50 | 13.54 | 0.14 | 1.04% | 13.23 | 13.73 | 81008 | 10952 | 9.44% |
| 2024-11-14 | 14.50 | 13.40 | -1.29 | -8.78% | 13.38 | 14.52 | 116567 | 16159 | 13.58% |
| 2024-11-13 | 15.00 | 14.69 | -1.15 | -7.26% | 14.23 | 15.37 | 209151 | 30500 | 24.37% |
| 2024-11-12 | 13.99 | 15.84 | 2.64 | 20.00% | 13.99 | 15.84 | 94680 | 14662 | 11.03% |
| 2024-11-11 | 12.52 | 13.20 | 0.54 | 4.27% | 12.51 | 13.27 | 44809 | 5808 | 5.22% |
| 2024-11-08 | 12.71 | 12.66 | 0.02 | 0.16% | 12.56 | 12.95 | 42160 | 5373 | 4.91% |
| 2024-11-07 | 12.14 | 12.64 | 0.39 | 3.18% | 12.14 | 12.64 | 47773 | 5950 | 5.57% |
| 2024-11-06 | 12.10 | 12.25 | 0.16 | 1.32% | 11.92 | 12.33 | 48679 | 5919 | 5.67% |
| 2024-11-05 | 11.93 | 12.09 | 0.25 | 2.11% | 11.85 | 12.09 | 40560 | 4863 | 4.73% |
| 2024-11-04 | 11.47 | 11.84 | 0.48 | 4.23% | 11.34 | 11.88 | 32431 | 3781 | 3.78% |
| 2024-11-01 | 12.24 | 11.36 | -0.74 | -6.12% | 11.28 | 12.28 | 52754 | 6142 | 6.15% |
| 2024-10-31 | 11.94 | 12.10 | 0.29 | 2.46% | 11.85 | 12.20 | 36869 | 4450 | 4.30% |
| 2024-10-30 | 12.06 | 11.81 | -0.29 | -2.40% | 11.65 | 12.30 | 47991 | 5727 | 5.59% |
| 2024-10-29 | 12.59 | 12.10 | -0.49 | -3.89% | 12.08 | 13.00 | 48874 | 6059 | 5.70% |
| 2024-10-28 | 12.39 | 12.59 | 0.17 | 1.37% | 12.31 | 12.70 | 61109 | 7649 | 7.12% |
| 2024-10-25 | 11.73 | 12.42 | 0.29 | 2.39% | 11.73 | 12.59 | 82768 | 10124 | 9.65% |
| 2024-10-24 | 11.98 | 12.13 | 0.11 | 0.92% | 11.95 | 12.50 | 49266 | 6007 | 5.74% |
| 2024-10-23 | 12.17 | 12.02 | -0.11 | -0.91% | 12.00 | 12.36 | 54597 | 6654 | 6.36% |
| 2024-10-22 | 12.00 | 12.13 | 0.24 | 2.02% | 11.94 | 12.45 | 75775 | 9234 | 8.83% |
| 2024-10-21 | 12.02 | 11.89 | -0.07 | -0.59% | 11.81 | 12.19 | 75983 | 9101 | 8.85% |
| 2024-10-18 | 11.55 | 11.96 | 0.48 | 4.18% | 11.48 | 12.16 | 49615 | 5862 | 5.78% |
| 2024-10-17 | 11.69 | 11.48 | -0.23 | -1.96% | 11.40 | 11.99 | 37687 | 4408 | 4.39% |
| 2024-10-16 | 11.50 | 11.71 | 0.05 | 0.43% | 11.44 | 11.81 | 25746 | 3004 | 3.00% |
| 2024-10-15 | 11.87 | 11.66 | -0.20 | -1.69% | 11.60 | 12.07 | 38836 | 4604 | 4.53% |
| 2024-10-14 | 11.87 | 11.86 | 0.27 | 2.33% | 11.46 | 11.87 | 35116 | 4111 | 4.09% |
| 2024-10-11 | 12.09 | 11.59 | -0.54 | -4.45% | 11.37 | 12.12 | 39603 | 4643 | 4.61% |
| 2024-10-10 | 12.10 | 12.13 | 0.46 | 3.94% | 11.80 | 12.58 | 59649 | 7270 | 6.95% |
| 2024-10-09 | 13.58 | 11.67 | -2.63 | -18.39% | 11.66 | 13.73 | 86189 | 11125 | 10.04% |
| 2024-10-08 | 14.60 | 14.30 | 1.66 | 13.13% | 13.10 | 14.60 | 123017 | 17106 | 14.34% |
| 2024-09-30 | 11.50 | 12.64 | 1.69 | 15.43% | 11.15 | 12.68 | 125694 | 14892 | 14.65% |
| 2024-09-27 | 10.59 | 10.95 | 0.55 | 5.29% | 10.37 | 11.11 | 102860 | 11001 | 12.09% |
| 2024-09-26 | 10.09 | 10.40 | 0.24 | 2.36% | 10.04 | 10.40 | 63983 | 6582 | 7.52% |
| 2024-09-25 | 10.10 | 10.16 | 0.01 | 0.10% | 10.04 | 10.43 | 72843 | 7446 | 8.56% |
| 2024-09-24 | 9.82 | 10.15 | 0.30 | 3.05% | 9.71 | 10.15 | 58991 | 5868 | 6.93% |
| 2024-09-23 | 10.04 | 9.85 | -0.20 | -1.99% | 9.77 | 10.08 | 48924 | 4831 | 5.75% |
| 2024-09-20 | 10.34 | 10.05 | -0.34 | -3.27% | 9.93 | 10.35 | 65910 | 6640 | 7.75% |
| 2024-09-19 | 10.20 | 10.39 | -0.08 | -0.76% | 10.01 | 10.80 | 103175 | 10647 | 12.12% |
| 2024-09-18 | 10.00 | 10.47 | 0.36 | 3.56% | 9.81 | 10.55 | 118379 | 12105 | 13.91% |
| 2024-09-13 | 9.48 | 10.11 | 0.67 | 7.10% | 9.48 | 10.84 | 100681 | 10099 | 11.83% |
| 2024-09-12 | 9.60 | 9.44 | -0.15 | -1.56% | 9.41 | 9.71 | 16966 | 1619 | 1.99% |
| 2024-09-11 | 9.69 | 9.59 | -0.09 | -0.93% | 9.48 | 9.87 | 18809 | 1814 | 2.21% |
| 2024-09-10 | 9.56 | 9.68 | 0.18 | 1.89% | 9.38 | 9.68 | 16836 | 1608 | 1.98% |
| 2024-09-09 | 9.41 | 9.50 | 0.07 | 0.74% | 9.24 | 9.55 | 13709 | 1294 | 1.61% |
| 2024-09-06 | 9.61 | 9.43 | -0.26 | -2.68% | 9.43 | 9.75 | 17137 | 1635 | 2.01% |
| 2024-09-05 | 9.61 | 9.69 | 0.22 | 2.32% | 9.51 | 9.75 | 17767 | 1712 | 2.09% |
| 2024-09-04 | 9.52 | 9.47 | -0.15 | -1.56% | 9.35 | 9.64 | 15074 | 1431 | 1.77% |
| 2024-09-03 | 9.56 | 9.62 | -0.01 | -0.10% | 9.51 | 9.77 | 17447 | 1682 | 2.05% |
| 2024-09-02 | 9.57 | 9.63 | 0.07 | 0.73% | 9.51 | 9.89 | 29291 | 2843 | 3.44% |
| 2024-08-30 | 9.45 | 9.56 | 0.12 | 1.27% | 9.36 | 9.67 | 27626 | 2644 | 3.25% |
| 2024-08-29 | 9.20 | 9.44 | 0.14 | 1.51% | 9.01 | 9.48 | 27550 | 2559 | 3.24% |
| 2024-08-28 | 9.15 | 9.30 | 0.16 | 1.75% | 9.11 | 9.94 | 34011 | 3220 | 4.00% |
| 2024-08-27 | 9.34 | 9.14 | -0.15 | -1.61% | 9.11 | 9.35 | 11638 | 1069 | 1.37% |
| 2024-08-26 | 9.01 | 9.29 | 0.22 | 2.43% | 9.00 | 9.34 | 17746 | 1637 | 2.09% |
| 2024-08-23 | 9.28 | 9.07 | -0.18 | -1.95% | 8.97 | 9.30 | 17184 | 1564 | 2.02% |
| 2024-08-22 | 9.54 | 9.25 | -0.26 | -2.73% | 9.24 | 9.62 | 14132 | 1324 | 1.66% |
| 2024-08-21 | 9.44 | 9.51 | 0.01 | 0.11% | 9.35 | 9.60 | 12285 | 1169 | 1.44% |
| 2024-08-20 | 9.74 | 9.50 | -0.24 | -2.46% | 9.45 | 9.79 | 20042 | 1920 | 2.36% |
| 2024-08-19 | 9.80 | 9.74 | -0.07 | -0.71% | 9.56 | 10.09 | 28317 | 2767 | 3.33% |
| 2024-08-16 | 9.95 | 9.81 | -0.07 | -0.71% | 9.80 | 10.06 | 22675 | 2247 | 2.66% |
| 2024-08-15 | 9.92 | 9.88 | -0.04 | -0.40% | 9.68 | 9.98 | 27350 | 2694 | 3.21% |