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 | 13.40 | 13.59 | 0.10 | 0.74% | 13.27 | 13.66 | 99199 | 13385 | 3.56% |
| 2024-11-20 | 13.29 | 13.49 | -0.02 | -0.15% | 13.25 | 13.65 | 125114 | 16809 | 4.50% |
| 2024-11-19 | 12.63 | 13.51 | 0.83 | 6.55% | 12.63 | 13.67 | 142726 | 19001 | 5.13% |
| 2024-11-18 | 12.63 | 12.68 | -0.02 | -0.16% | 12.18 | 13.17 | 89143 | 11308 | 3.20% |
| 2024-11-15 | 12.88 | 12.70 | -0.27 | -2.08% | 12.65 | 13.23 | 85827 | 11086 | 3.08% |
| 2024-11-14 | 13.37 | 12.97 | -0.49 | -3.64% | 12.87 | 13.54 | 91205 | 11971 | 3.28% |
| 2024-11-13 | 13.31 | 13.46 | 0.14 | 1.05% | 13.00 | 13.72 | 132204 | 17606 | 4.75% |
| 2024-11-12 | 14.25 | 13.32 | -0.92 | -6.46% | 13.12 | 14.30 | 231829 | 31694 | 8.33% |
| 2024-11-11 | 13.42 | 14.24 | 0.32 | 2.30% | 13.25 | 14.44 | 272776 | 38229 | 9.80% |
| 2024-11-08 | 13.00 | 13.92 | 1.37 | 10.92% | 12.81 | 14.13 | 271226 | 36567 | 9.75% |
| 2024-11-07 | 12.07 | 12.55 | 0.40 | 3.29% | 11.90 | 12.66 | 198272 | 24443 | 7.12% |
| 2024-11-06 | 12.15 | 12.15 | -0.03 | -0.25% | 12.06 | 12.37 | 120221 | 14646 | 4.32% |
| 2024-11-05 | 12.02 | 12.18 | 0.16 | 1.33% | 11.95 | 12.37 | 130757 | 15913 | 4.70% |
| 2024-11-04 | 10.90 | 12.02 | 1.09 | 9.97% | 10.90 | 12.03 | 142361 | 16524 | 5.12% |
| 2024-11-01 | 11.20 | 10.93 | -0.34 | -3.02% | 10.87 | 11.30 | 68465 | 7558 | 2.46% |
| 2024-10-31 | 11.30 | 11.27 | 0.03 | 0.27% | 11.10 | 11.44 | 81446 | 9172 | 2.93% |
| 2024-10-30 | 11.55 | 11.24 | -0.33 | -2.85% | 11.06 | 11.60 | 93210 | 10546 | 3.35% |
| 2024-10-29 | 12.17 | 11.57 | -0.49 | -4.06% | 11.51 | 12.19 | 98835 | 11620 | 3.55% |
| 2024-10-28 | 12.03 | 12.06 | 0.03 | 0.25% | 11.70 | 12.16 | 152798 | 18201 | 5.49% |
| 2024-10-25 | 11.33 | 12.03 | 0.62 | 5.43% | 11.30 | 12.51 | 206149 | 24287 | 7.41% |
| 2024-10-24 | 10.98 | 11.41 | 0.43 | 3.92% | 10.85 | 11.61 | 154941 | 17592 | 5.57% |
| 2024-10-23 | 10.97 | 10.98 | 0.02 | 0.18% | 10.81 | 11.08 | 88362 | 9663 | 3.18% |
| 2024-10-22 | 11.19 | 10.96 | -0.21 | -1.88% | 10.80 | 11.22 | 98159 | 10755 | 3.53% |
| 2024-10-21 | 11.10 | 11.17 | 0.29 | 2.67% | 10.79 | 11.24 | 137755 | 15258 | 4.95% |
| 2024-10-18 | 10.58 | 10.88 | 0.35 | 3.32% | 10.55 | 11.26 | 152085 | 16736 | 5.47% |
| 2024-10-17 | 10.70 | 10.53 | -0.04 | -0.38% | 10.47 | 11.03 | 67598 | 7257 | 2.43% |
| 2024-10-16 | 10.68 | 10.57 | -0.21 | -1.95% | 10.46 | 10.93 | 58073 | 6192 | 2.09% |
| 2024-10-15 | 11.17 | 10.78 | -0.39 | -3.49% | 10.77 | 11.17 | 62432 | 6840 | 2.24% |
| 2024-10-14 | 10.99 | 11.17 | 0.20 | 1.82% | 10.65 | 11.30 | 75176 | 8276 | 2.70% |
| 2024-10-11 | 11.67 | 10.97 | -0.83 | -7.03% | 10.70 | 11.91 | 101744 | 11442 | 3.66% |
| 2024-10-10 | 11.90 | 11.80 | 0.13 | 1.11% | 11.53 | 12.40 | 100036 | 11976 | 3.59% |
| 2024-10-09 | 13.07 | 11.67 | -2.23 | -16.04% | 11.56 | 13.08 | 150426 | 18605 | 5.41% |
| 2024-10-08 | 15.35 | 13.90 | 1.02 | 7.92% | 12.81 | 15.35 | 221884 | 30600 | 7.97% |
| 2024-09-30 | 11.60 | 12.88 | 2.00 | 18.38% | 10.93 | 12.89 | 243687 | 28893 | 8.76% |
| 2024-09-27 | 10.50 | 10.88 | 0.53 | 5.12% | 10.35 | 11.12 | 90927 | 9806 | 3.27% |
| 2024-09-26 | 10.07 | 10.35 | 0.29 | 2.88% | 9.87 | 10.42 | 44483 | 4494 | 1.60% |
| 2024-09-25 | 9.69 | 10.06 | 0.36 | 3.71% | 9.69 | 10.36 | 65605 | 6620 | 2.36% |
| 2024-09-24 | 9.72 | 9.70 | -0.01 | -0.10% | 9.54 | 9.88 | 60329 | 5846 | 2.17% |
| 2024-09-23 | 8.68 | 9.71 | 0.98 | 11.23% | 8.68 | 9.85 | 98218 | 9320 | 3.53% |
| 2024-09-20 | 8.59 | 8.73 | 0.15 | 1.75% | 8.42 | 8.75 | 18892 | 1620 | 0.68% |
| 2024-09-19 | 8.68 | 8.58 | 0.08 | 0.94% | 8.37 | 8.76 | 28809 | 2471 | 1.04% |
| 2024-09-18 | 8.42 | 8.50 | 0.00 | 0.00% | 8.27 | 8.93 | 37422 | 3218 | 1.34% |
| 2024-09-13 | 8.39 | 8.50 | 0.06 | 0.71% | 8.31 | 8.54 | 23180 | 1954 | 0.96% |
| 2024-09-12 | 8.37 | 8.44 | 0.06 | 0.72% | 8.32 | 8.60 | 30478 | 2585 | 1.27% |
| 2024-09-11 | 8.22 | 8.38 | 0.13 | 1.58% | 8.09 | 8.46 | 38366 | 3190 | 1.60% |
| 2024-09-10 | 8.70 | 8.25 | -0.51 | -5.82% | 8.01 | 8.78 | 74249 | 6184 | 3.09% |
| 2024-09-09 | 9.08 | 8.76 | -0.41 | -4.47% | 8.70 | 9.20 | 31931 | 2856 | 1.33% |
| 2024-09-06 | 9.70 | 9.17 | -0.54 | -5.56% | 9.16 | 9.72 | 38738 | 3628 | 1.61% |
| 2024-09-05 | 9.90 | 9.71 | -0.19 | -1.92% | 9.60 | 9.94 | 27118 | 2635 | 1.13% |
| 2024-09-04 | 9.95 | 9.90 | -0.11 | -1.10% | 9.88 | 10.05 | 9010 | 894 | 0.37% |
| 2024-09-03 | 9.93 | 10.01 | 0.06 | 0.60% | 9.86 | 10.04 | 10612 | 1057 | 0.44% |
| 2024-09-02 | 10.15 | 9.95 | -0.19 | -1.87% | 9.93 | 10.21 | 15158 | 1522 | 0.63% |
| 2024-08-30 | 10.20 | 10.14 | -0.04 | -0.39% | 10.10 | 10.33 | 27060 | 2759 | 1.13% |
| 2024-08-29 | 10.12 | 10.18 | 0.04 | 0.39% | 10.02 | 10.23 | 13513 | 1374 | 0.56% |
| 2024-08-28 | 9.98 | 10.14 | 0.14 | 1.40% | 9.97 | 10.15 | 14628 | 1477 | 0.61% |
| 2024-08-27 | 10.11 | 10.00 | -0.11 | -1.09% | 9.85 | 10.12 | 20637 | 2053 | 0.86% |
| 2024-08-26 | 10.07 | 10.11 | 0.03 | 0.30% | 10.03 | 10.15 | 10309 | 1040 | 0.43% |
| 2024-08-23 | 10.10 | 10.08 | -0.02 | -0.20% | 9.95 | 10.14 | 26504 | 2656 | 1.10% |
| 2024-08-22 | 10.39 | 10.10 | -0.25 | -2.42% | 10.07 | 10.39 | 26504 | 2696 | 1.10% |
| 2024-08-21 | 10.37 | 10.35 | -0.03 | -0.29% | 10.28 | 10.45 | 12797 | 1327 | 0.53% |
| 2024-08-20 | 10.52 | 10.38 | -0.11 | -1.05% | 10.33 | 10.52 | 18379 | 1908 | 0.76% |
| 2024-08-19 | 10.59 | 10.49 | -0.12 | -1.13% | 10.42 | 10.72 | 35966 | 3818 | 1.50% |
| 2024-08-16 | 10.64 | 10.61 | 0.01 | 0.09% | 10.45 | 10.64 | 23279 | 2457 | 0.97% |
| 2024-08-15 | 10.66 | 10.60 | -0.02 | -0.19% | 10.55 | 10.73 | 18426 | 1956 | 0.77% |