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 | 13.66 | 13.93 | 0.34 | 2.50% | 13.66 | 14.50 | 207131 | 29161 | 5.51% |
| 2024-11-20 | 13.16 | 13.59 | 0.48 | 3.66% | 13.05 | 13.67 | 139649 | 18778 | 3.72% |
| 2024-11-19 | 12.63 | 13.11 | 0.45 | 3.55% | 12.50 | 13.15 | 142018 | 18253 | 3.78% |
| 2024-11-18 | 12.52 | 12.66 | 0.20 | 1.61% | 12.12 | 12.89 | 145299 | 18173 | 3.87% |
| 2024-11-15 | 12.96 | 12.46 | -0.53 | -4.08% | 12.37 | 12.96 | 147568 | 18684 | 3.93% |
| 2024-11-14 | 13.33 | 12.99 | -0.34 | -2.55% | 12.85 | 13.53 | 135397 | 17773 | 3.60% |
| 2024-11-13 | 13.09 | 13.33 | 0.37 | 2.85% | 12.58 | 13.33 | 128377 | 16644 | 3.42% |
| 2024-11-12 | 13.50 | 12.96 | -0.45 | -3.36% | 12.83 | 13.52 | 139007 | 18124 | 3.70% |
| 2024-11-11 | 12.51 | 13.41 | 1.02 | 8.23% | 12.50 | 13.42 | 175327 | 22895 | 4.67% |
| 2024-11-08 | 13.00 | 12.39 | -0.62 | -4.77% | 12.35 | 13.24 | 232016 | 29682 | 6.18% |
| 2024-11-07 | 12.10 | 13.01 | 0.83 | 6.81% | 12.08 | 13.10 | 214584 | 27308 | 5.71% |
| 2024-11-06 | 11.52 | 12.18 | 0.68 | 5.91% | 11.52 | 12.35 | 242501 | 29176 | 6.45% |
| 2024-11-05 | 11.27 | 11.50 | 0.18 | 1.59% | 11.19 | 11.53 | 106898 | 12205 | 2.85% |
| 2024-11-04 | 10.88 | 11.32 | 0.44 | 4.04% | 10.84 | 11.36 | 133106 | 14901 | 3.54% |
| 2024-11-01 | 11.25 | 10.88 | -0.39 | -3.46% | 10.78 | 11.44 | 147612 | 16216 | 3.93% |
| 2024-10-31 | 11.17 | 11.27 | 0.13 | 1.17% | 11.08 | 11.67 | 134678 | 15290 | 3.58% |
| 2024-10-30 | 11.16 | 11.14 | -0.06 | -0.54% | 10.85 | 11.31 | 147494 | 16298 | 3.93% |
| 2024-10-29 | 11.78 | 11.20 | -0.66 | -5.56% | 11.09 | 11.98 | 225459 | 25909 | 6.00% |
| 2024-10-28 | 11.89 | 11.86 | 0.19 | 1.63% | 11.50 | 12.03 | 176764 | 20845 | 5.00% |
| 2024-10-25 | 10.84 | 11.67 | 0.88 | 8.16% | 10.78 | 12.01 | 224900 | 25802 | 6.37% |
| 2024-10-24 | 10.96 | 10.79 | -0.26 | -2.35% | 10.74 | 11.13 | 105556 | 11459 | 2.99% |
| 2024-10-23 | 10.90 | 11.05 | 0.31 | 2.89% | 10.73 | 11.27 | 188453 | 20694 | 5.34% |
| 2024-10-22 | 10.75 | 10.74 | -0.09 | -0.83% | 10.49 | 10.99 | 161743 | 17401 | 4.58% |
| 2024-10-21 | 10.47 | 10.83 | 0.59 | 5.76% | 10.08 | 11.02 | 228046 | 24290 | 6.46% |
| 2024-10-18 | 9.54 | 10.24 | 0.70 | 7.34% | 9.48 | 10.66 | 180972 | 18105 | 5.12% |
| 2024-10-17 | 9.60 | 9.54 | 0.06 | 0.63% | 9.51 | 9.82 | 86018 | 8273 | 2.44% |
| 2024-10-16 | 9.47 | 9.48 | -0.10 | -1.04% | 9.31 | 9.62 | 68457 | 6497 | 1.94% |
| 2024-10-15 | 9.90 | 9.58 | -0.45 | -4.49% | 9.51 | 9.92 | 110219 | 10719 | 3.12% |
| 2024-10-14 | 9.73 | 10.03 | 0.43 | 4.48% | 9.66 | 10.06 | 138484 | 13669 | 3.92% |
| 2024-10-11 | 9.90 | 9.60 | -0.28 | -2.83% | 9.45 | 9.98 | 180352 | 17450 | 5.11% |
| 2024-10-10 | 10.23 | 9.88 | -0.22 | -2.18% | 9.83 | 10.40 | 178108 | 17958 | 5.04% |
| 2024-10-09 | 10.78 | 10.10 | -0.90 | -8.18% | 10.04 | 11.33 | 291816 | 31140 | 8.27% |
| 2024-10-08 | 11.00 | 11.00 | 1.46 | 15.30% | 10.10 | 11.21 | 336223 | 35986 | 9.53% |
| 2024-09-30 | 8.80 | 9.54 | 1.00 | 11.71% | 8.58 | 9.68 | 287085 | 26173 | 8.13% |
| 2024-09-27 | 8.25 | 8.54 | 0.36 | 4.40% | 8.24 | 8.75 | 107848 | 9131 | 3.06% |
| 2024-09-26 | 7.95 | 8.18 | 0.18 | 2.25% | 7.90 | 8.20 | 73936 | 5965 | 2.09% |
| 2024-09-25 | 8.09 | 8.00 | -0.04 | -0.50% | 7.98 | 8.43 | 91495 | 7480 | 2.59% |
| 2024-09-24 | 7.89 | 8.04 | 0.14 | 1.77% | 7.89 | 8.12 | 48431 | 3887 | 1.39% |
| 2024-09-23 | 8.06 | 7.90 | -0.17 | -2.11% | 7.88 | 8.06 | 30056 | 2388 | 0.86% |
| 2024-09-20 | 7.90 | 8.07 | 0.21 | 2.67% | 7.87 | 8.14 | 67347 | 5409 | 1.94% |
| 2024-09-19 | 7.80 | 7.86 | 0.06 | 0.77% | 7.78 | 7.93 | 36010 | 2837 | 1.04% |
| 2024-09-18 | 7.95 | 7.80 | -0.12 | -1.52% | 7.61 | 8.00 | 36175 | 2806 | 1.04% |
| 2024-09-13 | 7.90 | 7.92 | 0.04 | 0.51% | 7.83 | 8.04 | 33469 | 2668 | 0.96% |
| 2024-09-12 | 7.78 | 7.88 | 0.11 | 1.42% | 7.76 | 7.91 | 34691 | 2721 | 1.00% |
| 2024-09-11 | 7.84 | 7.77 | -0.06 | -0.77% | 7.73 | 7.97 | 22589 | 1765 | 0.65% |
| 2024-09-10 | 7.72 | 7.83 | 0.11 | 1.42% | 7.56 | 7.90 | 37005 | 2857 | 1.06% |
| 2024-09-09 | 7.85 | 7.72 | -0.12 | -1.53% | 7.69 | 7.86 | 34668 | 2688 | 1.00% |
| 2024-09-06 | 7.96 | 7.84 | -0.05 | -0.63% | 7.84 | 8.12 | 56635 | 4514 | 1.63% |
| 2024-09-05 | 7.90 | 7.89 | -0.03 | -0.38% | 7.83 | 8.05 | 37138 | 2943 | 1.07% |
| 2024-09-04 | 8.02 | 7.92 | -0.10 | -1.25% | 7.81 | 8.12 | 47112 | 3740 | 1.36% |
| 2024-09-03 | 7.86 | 8.02 | 0.16 | 2.04% | 7.79 | 8.21 | 59236 | 4742 | 1.70% |
| 2024-09-02 | 8.02 | 7.86 | -0.14 | -1.75% | 7.86 | 8.09 | 38929 | 3105 | 1.12% |
| 2024-08-30 | 7.88 | 8.00 | 0.12 | 1.52% | 7.79 | 8.13 | 53773 | 4291 | 1.55% |
| 2024-08-29 | 7.94 | 7.88 | -0.06 | -0.76% | 7.82 | 7.98 | 32408 | 2559 | 0.93% |
| 2024-08-28 | 7.90 | 7.94 | 0.00 | 0.00% | 7.81 | 8.03 | 35384 | 2803 | 1.02% |
| 2024-08-27 | 8.06 | 7.94 | -0.18 | -2.22% | 7.89 | 8.23 | 49507 | 3970 | 1.42% |
| 2024-08-26 | 8.10 | 8.12 | 0.08 | 1.00% | 7.94 | 8.15 | 36634 | 2951 | 1.05% |
| 2024-08-23 | 8.15 | 8.04 | -0.11 | -1.35% | 7.85 | 8.24 | 90623 | 7232 | 2.61% |
| 2024-08-22 | 8.74 | 8.15 | -0.61 | -6.96% | 8.12 | 8.79 | 123075 | 10329 | 3.54% |
| 2024-08-21 | 8.73 | 8.76 | 0.10 | 1.15% | 8.65 | 8.83 | 68976 | 6026 | 1.98% |
| 2024-08-20 | 9.00 | 8.66 | -0.29 | -3.24% | 8.60 | 9.02 | 112861 | 9942 | 3.25% |
| 2024-08-19 | 9.24 | 8.95 | -0.67 | -6.96% | 8.85 | 9.31 | 204801 | 18449 | 5.89% |
| 2024-08-16 | 8.83 | 9.62 | 0.72 | 8.09% | 8.80 | 9.70 | 235953 | 22119 | 6.79% |
| 2024-08-15 | 8.97 | 8.90 | -0.15 | -1.66% | 8.76 | 9.14 | 163791 | 14637 | 4.71% |
| 2024-08-14 | 8.92 | 9.05 | 0.15 | 1.69% | 8.75 | 9.25 | 195484 | 17757 | 5.62% |
| 2024-08-13 | 8.06 | 8.90 | 0.93 | 11.67% | 8.00 | 9.03 | 202612 | 17395 | 5.83% |