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 | 13.12 | 13.36 | 0.34 | 2.61% | 12.96 | 13.43 | 131944 | 17502 | 1.64% |
| 2024-11-20 | 13.00 | 13.02 | 0.04 | 0.31% | 12.65 | 13.08 | 100407 | 12898 | 1.25% |
| 2024-11-19 | 12.81 | 12.98 | 0.22 | 1.72% | 12.75 | 13.13 | 121021 | 15632 | 1.51% |
| 2024-11-18 | 12.71 | 12.76 | -0.06 | -0.47% | 12.45 | 13.06 | 177048 | 22541 | 2.21% |
| 2024-11-15 | 12.96 | 12.82 | -0.24 | -1.84% | 12.77 | 13.24 | 82874 | 10770 | 1.03% |
| 2024-11-14 | 13.28 | 13.06 | -0.07 | -0.53% | 12.90 | 13.28 | 113714 | 14801 | 1.42% |
| 2024-11-13 | 13.33 | 13.13 | -0.30 | -2.23% | 12.96 | 13.47 | 138826 | 18239 | 1.73% |
| 2024-11-12 | 13.50 | 13.43 | -0.02 | -0.15% | 13.22 | 13.76 | 152644 | 20615 | 1.90% |
| 2024-11-11 | 13.45 | 13.45 | -0.11 | -0.81% | 13.21 | 13.69 | 163237 | 21862 | 2.03% |
| 2024-11-08 | 13.53 | 13.56 | 0.03 | 0.22% | 13.37 | 14.04 | 166129 | 22553 | 2.07% |
| 2024-11-07 | 13.53 | 13.53 | -0.18 | -1.31% | 13.46 | 14.00 | 220984 | 30262 | 2.75% |
| 2024-11-06 | 13.10 | 13.71 | 0.58 | 4.42% | 13.09 | 14.09 | 274186 | 37660 | 3.42% |
| 2024-11-05 | 13.40 | 13.13 | -0.19 | -1.43% | 13.01 | 13.52 | 257074 | 33819 | 3.20% |
| 2024-11-04 | 12.48 | 13.32 | 0.70 | 5.55% | 12.42 | 13.37 | 320518 | 41849 | 3.99% |
| 2024-11-01 | 12.44 | 12.62 | 0.29 | 2.35% | 12.19 | 12.77 | 212603 | 26655 | 2.65% |
| 2024-10-31 | 12.60 | 12.33 | -0.20 | -1.60% | 12.19 | 12.68 | 231011 | 28645 | 2.88% |
| 2024-10-30 | 12.59 | 12.53 | -0.09 | -0.71% | 12.37 | 12.78 | 122059 | 15323 | 1.52% |
| 2024-10-29 | 12.65 | 12.62 | -0.15 | -1.17% | 12.50 | 12.94 | 193318 | 24553 | 2.41% |
| 2024-10-28 | 13.00 | 12.77 | 0.07 | 0.55% | 12.47 | 13.26 | 268143 | 34200 | 3.34% |
| 2024-10-25 | 12.08 | 12.70 | 0.35 | 2.83% | 12.08 | 12.86 | 326093 | 40912 | 4.06% |
| 2024-10-24 | 12.50 | 12.35 | 0.29 | 2.40% | 12.04 | 12.60 | 367685 | 45163 | 4.58% |
| 2024-10-23 | 11.97 | 12.06 | 0.44 | 3.79% | 11.94 | 12.59 | 663179 | 80937 | 8.26% |
| 2024-10-22 | 10.62 | 11.62 | 1.06 | 10.04% | 10.62 | 11.62 | 504504 | 57467 | 6.28% |
| 2024-10-21 | 9.91 | 10.56 | 0.68 | 6.88% | 9.88 | 10.66 | 322118 | 33447 | 4.01% |
| 2024-10-18 | 9.63 | 9.88 | 0.20 | 2.07% | 9.63 | 10.05 | 197933 | 19626 | 2.47% |
| 2024-10-17 | 9.95 | 9.68 | -0.22 | -2.22% | 9.66 | 10.01 | 136663 | 13417 | 1.70% |
| 2024-10-16 | 9.74 | 9.90 | 0.07 | 0.71% | 9.71 | 10.06 | 81653 | 8094 | 1.02% |
| 2024-10-15 | 9.99 | 9.83 | -0.17 | -1.70% | 9.78 | 10.14 | 110289 | 10974 | 1.37% |
| 2024-10-14 | 9.88 | 10.00 | 0.21 | 2.15% | 9.75 | 10.11 | 175670 | 17430 | 2.19% |
| 2024-10-11 | 10.30 | 9.79 | -0.57 | -5.50% | 9.67 | 10.30 | 189523 | 18751 | 2.36% |
| 2024-10-10 | 10.05 | 10.36 | 0.23 | 2.27% | 9.94 | 10.71 | 215161 | 22213 | 2.68% |
| 2024-10-09 | 11.18 | 10.13 | -1.12 | -9.96% | 10.13 | 11.18 | 269948 | 28193 | 3.36% |
| 2024-10-08 | 11.89 | 11.25 | 0.44 | 4.07% | 10.88 | 11.89 | 262062 | 29632 | 3.26% |
| 2024-09-30 | 10.13 | 10.81 | 0.97 | 9.86% | 10.10 | 10.82 | 217095 | 22960 | 2.70% |
| 2024-09-27 | 9.70 | 9.84 | 0.27 | 2.82% | 9.60 | 9.93 | 98614 | 9636 | 1.23% |
| 2024-09-26 | 9.32 | 9.57 | 0.30 | 3.24% | 9.19 | 9.58 | 81713 | 7668 | 1.02% |
| 2024-09-25 | 9.33 | 9.27 | 0.05 | 0.54% | 9.24 | 9.60 | 91211 | 8598 | 1.14% |
| 2024-09-24 | 8.91 | 9.22 | 0.40 | 4.54% | 8.88 | 9.28 | 125914 | 11438 | 1.57% |
| 2024-09-23 | 8.92 | 8.82 | -0.09 | -1.01% | 8.79 | 8.97 | 38529 | 3415 | 0.48% |
| 2024-09-20 | 8.90 | 8.91 | 0.01 | 0.11% | 8.78 | 8.97 | 40527 | 3592 | 0.50% |
| 2024-09-19 | 8.73 | 8.90 | 0.23 | 2.65% | 8.63 | 8.90 | 64052 | 5644 | 0.80% |
| 2024-09-18 | 8.68 | 8.67 | -0.01 | -0.12% | 8.54 | 8.74 | 34232 | 2948 | 0.43% |
| 2024-09-13 | 8.86 | 8.68 | -0.15 | -1.70% | 8.67 | 8.86 | 32011 | 2802 | 0.40% |
| 2024-09-12 | 8.80 | 8.83 | 0.04 | 0.46% | 8.80 | 9.00 | 44838 | 3992 | 0.56% |
| 2024-09-11 | 8.68 | 8.79 | 0.08 | 0.92% | 8.64 | 8.81 | 34239 | 2997 | 0.43% |
| 2024-09-10 | 8.75 | 8.71 | 0.02 | 0.23% | 8.52 | 8.75 | 35118 | 3029 | 0.44% |
| 2024-09-09 | 8.71 | 8.69 | -0.04 | -0.46% | 8.64 | 8.78 | 31545 | 2743 | 0.39% |
| 2024-09-06 | 8.90 | 8.73 | -0.16 | -1.80% | 8.72 | 8.91 | 52005 | 4563 | 0.65% |
| 2024-09-05 | 8.89 | 8.89 | -0.01 | -0.11% | 8.84 | 8.97 | 38465 | 3417 | 0.48% |
| 2024-09-04 | 8.92 | 8.90 | -0.05 | -0.56% | 8.83 | 8.97 | 28122 | 2505 | 0.35% |
| 2024-09-03 | 8.94 | 8.95 | -0.01 | -0.11% | 8.89 | 9.07 | 51987 | 4656 | 0.65% |
| 2024-09-02 | 9.19 | 8.96 | -0.29 | -3.14% | 8.96 | 9.27 | 64813 | 5876 | 0.81% |
| 2024-08-30 | 9.16 | 9.25 | 0.04 | 0.43% | 9.04 | 9.40 | 55772 | 5174 | 0.69% |
| 2024-08-29 | 9.04 | 9.21 | 0.11 | 1.21% | 9.00 | 9.25 | 45042 | 4127 | 0.56% |
| 2024-08-28 | 8.87 | 9.10 | 0.15 | 1.68% | 8.87 | 9.17 | 46648 | 4239 | 0.58% |
| 2024-08-27 | 8.94 | 8.95 | -0.01 | -0.11% | 8.89 | 9.05 | 34217 | 3063 | 0.43% |
| 2024-08-26 | 9.01 | 8.96 | -0.16 | -1.75% | 8.71 | 9.15 | 91897 | 8198 | 1.14% |
| 2024-08-23 | 9.01 | 9.12 | 0.05 | 0.55% | 8.99 | 9.19 | 60062 | 5456 | 0.75% |
| 2024-08-22 | 9.11 | 9.07 | 0.02 | 0.22% | 8.96 | 9.22 | 56638 | 5143 | 0.71% |
| 2024-08-21 | 9.04 | 9.05 | -0.01 | -0.11% | 8.95 | 9.11 | 36178 | 3259 | 0.45% |
| 2024-08-20 | 9.12 | 9.06 | -0.05 | -0.55% | 9.02 | 9.24 | 47857 | 4346 | 0.60% |
| 2024-08-19 | 9.05 | 9.11 | 0.07 | 0.77% | 9.02 | 9.35 | 52644 | 4827 | 0.66% |
| 2024-08-16 | 9.16 | 9.04 | -0.14 | -1.53% | 9.01 | 9.24 | 41988 | 3824 | 0.52% |
| 2024-08-15 | 9.13 | 9.18 | -0.01 | -0.11% | 9.11 | 9.42 | 54346 | 5026 | 0.68% |
| 2024-08-14 | 9.60 | 9.19 | -0.34 | -3.57% | 9.15 | 9.60 | 60223 | 5571 | 0.75% |
| 2024-08-13 | 9.43 | 9.53 | 0.08 | 0.85% | 9.39 | 9.54 | 19953 | 1888 | 0.25% |