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 | 13.250 | 14.160 | 0.960 | 7.27% | 13.200 | 14.280 | 50606 | 6995 | 11.35% |
| 2024-11-20 | 12.700 | 13.200 | 0.670 | 5.35% | 12.380 | 13.290 | 29133 | 3772 | 6.53% |
| 2024-11-19 | 13.000 | 12.530 | -0.460 | -3.54% | 11.650 | 13.000 | 33405 | 4109 | 7.49% |
| 2024-11-18 | 12.830 | 12.990 | 0.270 | 2.12% | 12.650 | 13.600 | 34162 | 4479 | 7.66% |
| 2024-11-15 | 12.660 | 12.720 | -0.130 | -1.01% | 12.400 | 13.130 | 25767 | 3281 | 5.78% |
| 2024-11-14 | 13.540 | 12.850 | -0.560 | -4.18% | 12.710 | 13.590 | 31766 | 4185 | 7.12% |
| 2024-11-13 | 13.300 | 13.410 | -0.360 | -2.61% | 12.800 | 13.600 | 35517 | 4681 | 7.97% |
| 2024-11-12 | 14.510 | 13.770 | -0.780 | -5.36% | 13.520 | 15.650 | 70765 | 10356 | 15.87% |
| 2024-11-11 | 12.960 | 14.550 | 1.540 | 11.84% | 12.410 | 14.650 | 58405 | 7948 | 13.10% |
| 2024-11-08 | 14.200 | 13.010 | -0.900 | -6.47% | 12.820 | 14.440 | 42932 | 5843 | 9.63% |
| 2024-11-07 | 12.930 | 13.910 | 0.810 | 6.18% | 12.630 | 14.280 | 55957 | 7675 | 12.55% |
| 2024-11-06 | 12.500 | 13.100 | 0.670 | 5.39% | 12.490 | 13.850 | 55894 | 7350 | 12.54% |
| 2024-11-05 | 11.750 | 12.430 | 0.760 | 6.51% | 11.720 | 12.440 | 36541 | 4444 | 8.20% |
| 2024-11-04 | 11.100 | 11.670 | 0.670 | 6.09% | 10.900 | 11.800 | 23186 | 2639 | 5.20% |
| 2024-11-01 | 11.650 | 11.000 | -0.650 | -5.58% | 10.800 | 11.650 | 29025 | 3243 | 6.51% |
| 2024-10-31 | 12.200 | 11.650 | -0.890 | -7.10% | 11.360 | 12.370 | 43735 | 5162 | 9.81% |
| 2024-10-30 | 12.480 | 12.540 | -0.340 | -2.64% | 11.880 | 13.290 | 61681 | 7772 | 13.83% |
| 2024-10-29 | 12.500 | 12.880 | 0.550 | 4.46% | 11.720 | 13.250 | 76010 | 9550 | 17.05% |
| 2024-10-28 | 12.100 | 12.330 | 0.950 | 8.35% | 11.500 | 12.500 | 75337 | 9165 | 16.90% |
| 2024-10-25 | 10.880 | 11.380 | 0.280 | 2.52% | 10.880 | 11.930 | 72990 | 8422 | 16.37% |
| 2024-10-24 | 11.360 | 11.100 | 0.600 | 5.71% | 11.060 | 12.450 | 69542 | 8134 | 15.60% |
| 2024-10-23 | 10.110 | 10.500 | 0.090 | 0.86% | 10.100 | 10.660 | 25004 | 2621 | 5.61% |
| 2024-10-22 | 11.050 | 10.410 | -0.550 | -5.02% | 10.310 | 11.350 | 44118 | 4727 | 9.90% |
| 2024-10-21 | 9.900 | 10.960 | 1.280 | 13.22% | 9.800 | 11.000 | 51660 | 5429 | 11.59% |
| 2024-10-18 | 9.120 | 9.680 | 0.500 | 5.45% | 9.050 | 9.870 | 30860 | 2947 | 6.92% |
| 2024-10-17 | 9.000 | 9.180 | 0.310 | 3.49% | 8.950 | 9.600 | 28858 | 2673 | 6.47% |
| 2024-10-16 | 8.620 | 8.870 | 0.060 | 0.68% | 8.550 | 8.980 | 10211 | 899 | 2.29% |
| 2024-10-15 | 8.870 | 8.810 | -0.050 | -0.56% | 8.730 | 9.170 | 16068 | 1443 | 3.60% |
| 2024-10-14 | 8.580 | 8.860 | 0.290 | 3.38% | 8.540 | 8.890 | 14468 | 1268 | 3.25% |
| 2024-10-11 | 9.050 | 8.570 | -0.640 | -6.95% | 8.360 | 9.130 | 16442 | 1439 | 3.69% |
| 2024-10-10 | 9.400 | 9.210 | 0.010 | 0.11% | 9.060 | 9.770 | 19020 | 1791 | 4.27% |
| 2024-10-09 | 10.580 | 9.200 | -2.180 | -19.16% | 9.200 | 10.650 | 35319 | 3572 | 7.92% |
| 2024-10-08 | 11.500 | 11.380 | 1.940 | 20.55% | 9.850 | 11.690 | 57744 | 6242 | 12.95% |
| 2024-09-30 | 8.380 | 9.440 | 1.410 | 17.56% | 8.200 | 9.600 | 50407 | 4480 | 11.31% |
| 2024-09-27 | 7.600 | 8.030 | 0.510 | 6.78% | 7.570 | 8.160 | 23063 | 1819 | 5.17% |
| 2024-09-26 | 7.400 | 7.520 | 0.090 | 1.21% | 7.270 | 7.550 | 10701 | 795 | 2.40% |
| 2024-09-25 | 7.330 | 7.430 | 0.140 | 1.92% | 7.300 | 7.490 | 13416 | 996 | 3.01% |
| 2024-09-24 | 7.220 | 7.290 | 0.120 | 1.67% | 7.080 | 7.370 | 11789 | 850 | 2.64% |
| 2024-09-23 | 7.160 | 7.170 | 0.000 | 0.00% | 7.150 | 7.290 | 3977 | 286 | 0.89% |
| 2024-09-20 | 7.380 | 7.170 | -0.170 | -2.32% | 7.120 | 7.430 | 6463 | 470 | 1.45% |
| 2024-09-19 | 7.430 | 7.340 | -0.040 | -0.54% | 7.210 | 7.500 | 13043 | 961 | 2.93% |
| 2024-09-18 | 7.560 | 7.380 | -0.290 | -3.78% | 7.350 | 7.650 | 12033 | 895 | 2.70% |
| 2024-09-13 | 7.410 | 7.670 | 0.100 | 1.32% | 7.320 | 7.820 | 20300 | 1530 | 4.55% |
| 2024-09-12 | 7.550 | 7.570 | 0.060 | 0.80% | 7.350 | 8.080 | 19259 | 1477 | 4.32% |
| 2024-09-11 | 7.300 | 7.510 | 0.010 | 0.13% | 7.280 | 7.820 | 19344 | 1446 | 4.34% |
| 2024-09-10 | 8.350 | 7.500 | -0.350 | -4.46% | 7.500 | 8.580 | 27728 | 2241 | 6.22% |
| 2024-09-09 | 7.210 | 7.850 | 0.640 | 8.88% | 7.210 | 8.200 | 28421 | 2204 | 6.37% |
| 2024-09-06 | 7.550 | 7.210 | -0.320 | -4.25% | 7.200 | 7.550 | 7705 | 563 | 1.73% |
| 2024-09-05 | 7.430 | 7.530 | -0.030 | -0.40% | 7.400 | 7.560 | 8480 | 632 | 1.90% |
| 2024-09-04 | 7.650 | 7.560 | -0.240 | -3.08% | 7.440 | 7.770 | 15953 | 1206 | 3.58% |
| 2024-09-03 | 7.910 | 7.800 | -0.500 | -6.02% | 7.570 | 7.920 | 36271 | 2793 | 8.14% |
| 2024-09-02 | 7.440 | 8.300 | 0.710 | 9.35% | 7.440 | 8.690 | 45976 | 3785 | 10.31% |
| 2024-08-30 | 7.300 | 7.590 | 0.020 | 0.26% | 7.280 | 7.680 | 15499 | 1157 | 3.48% |
| 2024-08-29 | 6.980 | 7.570 | 0.670 | 9.71% | 6.820 | 8.600 | 20519 | 1575 | 4.60% |
| 2024-08-28 | 6.870 | 6.900 | 0.030 | 0.44% | 6.870 | 7.000 | 1617 | 112 | 0.36% |
| 2024-08-27 | 7.020 | 6.870 | -0.150 | -2.14% | 6.860 | 7.020 | 1911 | 132 | 0.43% |
| 2024-08-26 | 7.090 | 7.020 | 0.000 | 0.00% | 6.990 | 7.150 | 1683 | 118 | 0.38% |
| 2024-08-23 | 7.030 | 7.020 | -0.010 | -0.14% | 7.000 | 7.100 | 994 | 69 | 0.22% |
| 2024-08-22 | 7.170 | 7.030 | -0.160 | -2.23% | 7.020 | 7.180 | 1605 | 113 | 0.36% |
| 2024-08-21 | 7.290 | 7.190 | -0.070 | -0.96% | 7.190 | 7.350 | 1566 | 113 | 0.35% |
| 2024-08-20 | 7.170 | 7.260 | 0.080 | 1.11% | 7.170 | 7.470 | 4167 | 305 | 0.93% |
| 2024-08-19 | 7.280 | 7.180 | -0.060 | -0.83% | 7.160 | 7.280 | 1001 | 72 | 0.22% |
| 2024-08-16 | 7.210 | 7.240 | 0.000 | 0.00% | 7.210 | 7.340 | 2448 | 177 | 0.55% |
| 2024-08-15 | 7.190 | 7.240 | 0.060 | 0.84% | 7.140 | 7.260 | 3767 | 271 | 0.84% |