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 | 12.35 | 12.91 | 0.47 | 3.78% | 12.28 | 13.14 | 92900 | 11932 | 7.44% |
| 2024-11-20 | 12.31 | 12.44 | 0.08 | 0.65% | 12.15 | 12.78 | 55427 | 6839 | 4.44% |
| 2024-11-19 | 12.09 | 12.36 | 0.33 | 2.74% | 11.90 | 12.36 | 31113 | 3763 | 2.49% |
| 2024-11-18 | 12.42 | 12.03 | -0.42 | -3.37% | 11.90 | 12.66 | 52062 | 6378 | 4.17% |
| 2024-11-15 | 12.74 | 12.45 | -0.29 | -2.28% | 12.40 | 12.94 | 41817 | 5312 | 3.35% |
| 2024-11-14 | 13.18 | 12.74 | -0.46 | -3.48% | 12.74 | 13.25 | 41862 | 5424 | 3.35% |
| 2024-11-13 | 13.48 | 13.20 | -0.29 | -2.15% | 12.98 | 13.51 | 51504 | 6786 | 4.13% |
| 2024-11-12 | 13.48 | 13.49 | -0.02 | -0.15% | 13.34 | 13.79 | 74143 | 10085 | 5.94% |
| 2024-11-11 | 13.58 | 13.51 | 0.01 | 0.07% | 12.91 | 13.60 | 66077 | 8798 | 5.29% |
| 2024-11-08 | 13.63 | 13.50 | -0.27 | -1.96% | 13.41 | 14.13 | 110538 | 15121 | 8.86% |
| 2024-11-07 | 13.36 | 13.77 | 0.38 | 2.84% | 13.27 | 14.46 | 165197 | 23071 | 13.23% |
| 2024-11-06 | 12.67 | 13.39 | 0.72 | 5.68% | 12.52 | 13.70 | 139148 | 18299 | 11.15% |
| 2024-11-05 | 12.41 | 12.67 | 0.15 | 1.20% | 12.40 | 12.70 | 57853 | 7265 | 4.63% |
| 2024-11-04 | 12.28 | 12.52 | 0.24 | 1.95% | 12.05 | 12.55 | 52434 | 6491 | 4.20% |
| 2024-11-01 | 12.50 | 12.28 | -0.37 | -2.92% | 12.13 | 12.98 | 74724 | 9345 | 5.99% |
| 2024-10-31 | 12.82 | 12.65 | -0.25 | -1.94% | 12.46 | 12.89 | 79897 | 10076 | 6.40% |
| 2024-10-30 | 12.76 | 12.90 | 0.28 | 2.22% | 12.60 | 13.18 | 94708 | 12198 | 7.59% |
| 2024-10-29 | 13.13 | 12.62 | -0.57 | -4.32% | 12.57 | 13.18 | 86603 | 11071 | 6.94% |
| 2024-10-28 | 12.34 | 13.19 | 0.77 | 6.20% | 12.34 | 13.20 | 117843 | 15196 | 9.44% |
| 2024-10-25 | 12.20 | 12.42 | 0.15 | 1.22% | 12.20 | 12.64 | 72147 | 8993 | 5.78% |
| 2024-10-24 | 12.54 | 12.27 | -0.45 | -3.54% | 12.19 | 12.84 | 87542 | 10911 | 7.01% |
| 2024-10-23 | 13.10 | 12.72 | -0.36 | -2.75% | 12.61 | 13.40 | 112341 | 14380 | 9.00% |
| 2024-10-22 | 12.78 | 13.08 | 0.30 | 2.35% | 12.50 | 13.38 | 133614 | 17254 | 10.70% |
| 2024-10-21 | 12.32 | 12.78 | 0.54 | 4.41% | 12.31 | 12.84 | 133524 | 16763 | 10.70% |
| 2024-10-18 | 12.14 | 12.24 | -0.04 | -0.33% | 11.89 | 12.55 | 134822 | 16448 | 10.80% |
| 2024-10-17 | 12.40 | 12.28 | -0.21 | -1.68% | 12.05 | 12.72 | 112979 | 13895 | 9.05% |
| 2024-10-16 | 11.85 | 12.49 | 0.34 | 2.80% | 11.72 | 12.82 | 130208 | 16169 | 10.43% |
| 2024-10-15 | 11.99 | 12.15 | 0.18 | 1.50% | 11.73 | 12.88 | 148309 | 18236 | 11.88% |
| 2024-10-14 | 11.54 | 11.97 | 0.24 | 2.05% | 11.26 | 12.29 | 133095 | 15644 | 10.66% |
| 2024-10-11 | 12.48 | 11.73 | -1.16 | -9.00% | 11.16 | 12.48 | 184003 | 21309 | 14.74% |
| 2024-10-10 | 11.19 | 12.89 | 2.15 | 20.02% | 11.19 | 12.89 | 140194 | 17565 | 11.23% |
| 2024-10-09 | 11.98 | 10.74 | -1.67 | -13.46% | 10.73 | 12.00 | 101300 | 11492 | 8.12% |
| 2024-10-08 | 13.40 | 12.41 | 0.86 | 7.45% | 11.36 | 13.40 | 147163 | 18115 | 11.79% |
| 2024-09-30 | 10.69 | 11.55 | 1.30 | 12.68% | 10.28 | 11.78 | 124476 | 13737 | 9.97% |
| 2024-09-27 | 9.94 | 10.25 | 0.47 | 4.81% | 9.86 | 10.44 | 62518 | 6324 | 5.01% |
| 2024-09-26 | 9.31 | 9.78 | 0.40 | 4.26% | 9.31 | 9.79 | 39982 | 3836 | 3.20% |
| 2024-09-25 | 9.46 | 9.38 | 0.01 | 0.11% | 9.34 | 9.64 | 36328 | 3442 | 2.91% |
| 2024-09-24 | 9.03 | 9.37 | 0.34 | 3.77% | 9.03 | 9.37 | 32596 | 3014 | 2.61% |
| 2024-09-23 | 9.00 | 9.03 | 0.01 | 0.11% | 8.94 | 9.10 | 14652 | 1322 | 1.17% |
| 2024-09-20 | 9.17 | 9.02 | -0.15 | -1.64% | 8.96 | 9.17 | 22216 | 2003 | 1.78% |
| 2024-09-19 | 8.85 | 9.17 | 0.37 | 4.20% | 8.85 | 9.27 | 38561 | 3525 | 3.09% |
| 2024-09-18 | 8.96 | 8.80 | -0.18 | -2.00% | 8.68 | 9.00 | 25045 | 2203 | 2.01% |
| 2024-09-13 | 9.15 | 8.98 | -0.12 | -1.32% | 8.97 | 9.22 | 20979 | 1902 | 1.68% |
| 2024-09-12 | 9.15 | 9.10 | -0.08 | -0.87% | 9.10 | 9.32 | 17744 | 1634 | 1.42% |
| 2024-09-11 | 9.23 | 9.18 | -0.12 | -1.29% | 9.13 | 9.26 | 17285 | 1587 | 1.38% |
| 2024-09-10 | 9.36 | 9.30 | 0.04 | 0.43% | 9.11 | 9.45 | 32480 | 3018 | 2.60% |
| 2024-09-09 | 9.07 | 9.26 | 0.06 | 0.65% | 8.85 | 9.33 | 38641 | 3525 | 3.10% |
| 2024-09-06 | 9.23 | 9.20 | -0.05 | -0.54% | 9.06 | 9.56 | 43859 | 4067 | 3.51% |
| 2024-09-05 | 9.25 | 9.25 | 0.14 | 1.54% | 9.06 | 9.28 | 23625 | 2177 | 1.89% |
| 2024-09-04 | 9.31 | 9.11 | -0.25 | -2.67% | 9.10 | 9.43 | 29009 | 2670 | 2.32% |
| 2024-09-03 | 9.37 | 9.36 | -0.01 | -0.11% | 9.30 | 9.54 | 21345 | 2006 | 1.71% |
| 2024-09-02 | 9.60 | 9.37 | -0.19 | -1.99% | 9.35 | 9.72 | 31070 | 2970 | 2.49% |
| 2024-08-30 | 9.38 | 9.56 | 0.17 | 1.81% | 9.31 | 9.67 | 35408 | 3369 | 2.84% |
| 2024-08-29 | 9.30 | 9.39 | 0.04 | 0.43% | 9.20 | 9.42 | 20316 | 1897 | 1.63% |
| 2024-08-28 | 9.26 | 9.35 | 0.07 | 0.75% | 9.15 | 9.45 | 21290 | 1988 | 1.71% |
| 2024-08-27 | 9.40 | 9.28 | -0.15 | -1.59% | 9.25 | 9.54 | 19162 | 1796 | 1.54% |
| 2024-08-26 | 9.30 | 9.43 | 0.13 | 1.40% | 9.21 | 9.47 | 20646 | 1941 | 1.65% |
| 2024-08-23 | 9.26 | 9.30 | -0.08 | -0.85% | 9.20 | 9.43 | 20111 | 1866 | 1.61% |
| 2024-08-22 | 9.48 | 9.38 | -0.10 | -1.05% | 9.35 | 9.55 | 21233 | 2004 | 1.70% |
| 2024-08-21 | 9.47 | 9.48 | 0.02 | 0.21% | 9.33 | 9.56 | 18443 | 1750 | 1.48% |
| 2024-08-20 | 9.66 | 9.46 | -0.18 | -1.87% | 9.42 | 9.74 | 25775 | 2454 | 2.06% |
| 2024-08-19 | 9.66 | 9.64 | -0.05 | -0.52% | 9.41 | 9.82 | 33983 | 3264 | 2.72% |
| 2024-08-16 | 10.22 | 9.69 | -0.63 | -6.10% | 9.68 | 10.28 | 67096 | 6648 | 5.38% |
| 2024-08-15 | 10.20 | 10.32 | 0.15 | 1.47% | 10.15 | 10.37 | 40961 | 4215 | 3.28% |
| 2024-08-14 | 10.10 | 10.17 | -0.04 | -0.39% | 10.01 | 10.25 | 32847 | 3327 | 2.63% |
| 2024-08-13 | 10.00 | 10.21 | 0.16 | 1.59% | 9.86 | 10.38 | 49197 | 5003 | 3.94% |