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 | 12.88 | 13.11 | 0.16 | 1.24% | 12.72 | 13.45 | 320136 | 41779 | 6.99% |
| 2024-11-20 | 12.40 | 12.95 | 0.49 | 3.93% | 12.38 | 13.08 | 373406 | 47851 | 8.16% |
| 2024-11-19 | 12.03 | 12.46 | -0.03 | -0.24% | 11.90 | 12.50 | 413480 | 50568 | 9.03% |
| 2024-11-18 | 13.74 | 12.49 | -1.39 | -10.01% | 12.49 | 13.74 | 571026 | 73029 | 12.47% |
| 2024-11-15 | 13.68 | 13.88 | 0.38 | 2.81% | 13.68 | 14.85 | 883834 | 127481 | 19.31% |
| 2024-11-14 | 14.25 | 13.50 | -0.82 | -5.73% | 13.49 | 14.38 | 351246 | 48820 | 7.67% |
| 2024-11-13 | 13.94 | 14.32 | 0.31 | 2.21% | 13.70 | 14.90 | 523818 | 74799 | 11.44% |
| 2024-11-12 | 14.65 | 14.01 | -0.40 | -2.78% | 13.75 | 14.79 | 454703 | 64353 | 9.93% |
| 2024-11-11 | 13.58 | 14.41 | 0.81 | 5.96% | 13.46 | 14.66 | 558006 | 78687 | 12.19% |
| 2024-11-08 | 13.89 | 13.60 | 0.04 | 0.29% | 13.50 | 13.96 | 432161 | 59309 | 9.44% |
| 2024-11-07 | 13.20 | 13.56 | 0.22 | 1.65% | 12.95 | 13.58 | 418044 | 55360 | 9.13% |
| 2024-11-06 | 13.57 | 13.34 | -0.10 | -0.74% | 13.17 | 14.09 | 539677 | 73479 | 11.79% |
| 2024-11-05 | 12.62 | 13.44 | 0.86 | 6.84% | 12.53 | 13.56 | 491458 | 64472 | 10.74% |
| 2024-11-04 | 12.29 | 12.58 | 0.09 | 0.72% | 12.14 | 12.66 | 281033 | 35034 | 6.14% |
| 2024-11-01 | 13.56 | 12.49 | -1.39 | -10.01% | 12.49 | 13.89 | 611235 | 79845 | 13.35% |
| 2024-10-31 | 13.19 | 13.88 | 0.66 | 4.99% | 12.80 | 14.53 | 756610 | 104411 | 16.53% |
| 2024-10-30 | 12.75 | 13.22 | 0.16 | 1.23% | 12.51 | 13.55 | 675485 | 88301 | 14.76% |
| 2024-10-29 | 12.75 | 13.06 | 0.28 | 2.19% | 12.60 | 13.70 | 733695 | 96205 | 16.03% |
| 2024-10-28 | 12.50 | 12.78 | 0.25 | 2.00% | 12.41 | 13.01 | 470121 | 59913 | 10.27% |
| 2024-10-25 | 12.51 | 12.53 | -0.06 | -0.48% | 12.33 | 12.97 | 468400 | 59070 | 10.23% |
| 2024-10-24 | 13.27 | 12.59 | -0.63 | -4.77% | 12.55 | 13.27 | 665336 | 84922 | 14.53% |
| 2024-10-23 | 12.10 | 13.22 | 1.20 | 9.98% | 12.10 | 13.22 | 540563 | 70468 | 11.81% |
| 2024-10-22 | 12.68 | 12.02 | -0.63 | -4.98% | 11.94 | 12.68 | 490548 | 59857 | 10.72% |
| 2024-10-21 | 12.20 | 12.65 | 0.55 | 4.55% | 12.15 | 12.89 | 619622 | 77241 | 13.54% |
| 2024-10-18 | 11.85 | 12.10 | 0.19 | 1.60% | 11.65 | 12.37 | 528024 | 63346 | 11.54% |
| 2024-10-17 | 11.65 | 11.91 | 0.31 | 2.67% | 11.58 | 12.30 | 475516 | 56673 | 10.39% |
| 2024-10-16 | 11.48 | 11.60 | -0.26 | -2.19% | 11.38 | 11.83 | 345847 | 39973 | 7.56% |
| 2024-10-15 | 11.53 | 11.86 | 0.09 | 0.76% | 11.41 | 12.55 | 625085 | 75426 | 13.66% |
| 2024-10-14 | 11.87 | 11.77 | 0.25 | 2.17% | 11.20 | 11.96 | 469897 | 54392 | 10.27% |
| 2024-10-11 | 11.36 | 11.52 | 0.16 | 1.41% | 10.95 | 12.00 | 515507 | 59313 | 11.26% |
| 2024-10-10 | 12.10 | 11.36 | -0.55 | -4.62% | 11.22 | 12.25 | 475036 | 55014 | 10.38% |
| 2024-10-09 | 12.47 | 11.91 | -0.89 | -6.95% | 11.81 | 13.08 | 731217 | 91650 | 15.97% |
| 2024-10-08 | 12.80 | 12.80 | 1.16 | 9.97% | 12.01 | 12.80 | 829215 | 104773 | 18.11% |
| 2024-09-30 | 11.60 | 11.64 | 1.06 | 10.02% | 10.99 | 11.64 | 718971 | 82378 | 15.71% |
| 2024-09-27 | 10.50 | 10.58 | 0.37 | 3.62% | 10.25 | 10.81 | 422805 | 44493 | 9.24% |
| 2024-09-26 | 9.97 | 10.21 | 0.05 | 0.49% | 9.85 | 10.24 | 459735 | 46115 | 10.04% |
| 2024-09-25 | 9.62 | 10.16 | 0.58 | 6.05% | 9.62 | 10.49 | 693557 | 69973 | 15.15% |
| 2024-09-24 | 9.16 | 9.58 | 0.40 | 4.36% | 9.00 | 9.59 | 374132 | 34987 | 8.17% |
| 2024-09-23 | 9.10 | 9.18 | 0.04 | 0.44% | 9.00 | 9.28 | 203270 | 18637 | 4.44% |
| 2024-09-20 | 9.00 | 9.14 | 0.18 | 2.01% | 8.97 | 9.18 | 225143 | 20449 | 4.92% |
| 2024-09-19 | 8.78 | 8.96 | 0.27 | 3.11% | 8.65 | 9.05 | 214393 | 19101 | 4.68% |
| 2024-09-18 | 8.70 | 8.69 | -0.12 | -1.36% | 8.48 | 8.79 | 175999 | 15182 | 3.84% |
| 2024-09-13 | 9.04 | 8.81 | -0.34 | -3.72% | 8.77 | 9.09 | 256800 | 22832 | 5.61% |
| 2024-09-12 | 9.05 | 9.15 | 0.08 | 0.88% | 9.01 | 9.30 | 300865 | 27565 | 6.57% |
| 2024-09-11 | 9.00 | 9.07 | -0.08 | -0.87% | 8.84 | 9.22 | 292983 | 26422 | 6.40% |
| 2024-09-10 | 9.46 | 9.15 | -0.62 | -6.35% | 8.79 | 9.50 | 644071 | 58476 | 14.07% |
| 2024-09-09 | 9.18 | 9.77 | 0.58 | 6.31% | 9.06 | 10.11 | 810720 | 79797 | 17.71% |
| 2024-09-06 | 9.41 | 9.19 | -0.22 | -2.34% | 9.15 | 9.96 | 574346 | 54519 | 12.55% |
| 2024-09-05 | 8.66 | 9.41 | 0.86 | 10.06% | 8.66 | 9.41 | 352073 | 32428 | 7.69% |
| 2024-09-04 | 8.53 | 8.55 | -0.08 | -0.93% | 8.51 | 8.63 | 51925 | 4451 | 1.13% |
| 2024-09-03 | 8.43 | 8.63 | 0.20 | 2.37% | 8.43 | 8.64 | 74639 | 6374 | 1.63% |
| 2024-09-02 | 8.60 | 8.43 | -0.26 | -2.99% | 8.43 | 8.69 | 80950 | 6918 | 1.77% |
| 2024-08-30 | 8.42 | 8.69 | 0.28 | 3.33% | 8.40 | 8.80 | 123298 | 10702 | 2.69% |
| 2024-08-29 | 8.30 | 8.41 | 0.11 | 1.33% | 8.21 | 8.45 | 58605 | 4908 | 1.28% |
| 2024-08-28 | 8.30 | 8.30 | 0.00 | 0.00% | 8.19 | 8.38 | 58108 | 4811 | 1.27% |
| 2024-08-27 | 8.57 | 8.30 | -0.29 | -3.38% | 8.28 | 8.58 | 82977 | 6955 | 1.81% |
| 2024-08-26 | 8.62 | 8.59 | -0.05 | -0.58% | 8.46 | 8.69 | 60184 | 5165 | 1.31% |
| 2024-08-23 | 8.56 | 8.64 | 0.07 | 0.82% | 8.50 | 8.78 | 80124 | 6947 | 1.75% |
| 2024-08-22 | 8.82 | 8.57 | -0.25 | -2.83% | 8.55 | 8.89 | 109728 | 9554 | 2.40% |
| 2024-08-21 | 8.89 | 8.82 | -0.11 | -1.23% | 8.81 | 9.00 | 78782 | 6999 | 1.72% |
| 2024-08-20 | 9.22 | 8.93 | -0.40 | -4.29% | 8.91 | 9.24 | 158466 | 14300 | 3.46% |
| 2024-08-19 | 9.05 | 9.33 | 0.31 | 3.44% | 9.03 | 9.47 | 204314 | 18927 | 4.46% |
| 2024-08-16 | 9.10 | 9.02 | -0.10 | -1.10% | 9.02 | 9.16 | 69455 | 6314 | 1.52% |
| 2024-08-15 | 8.90 | 9.12 | 0.12 | 1.33% | 8.88 | 9.21 | 108286 | 9846 | 2.37% |
| 2024-08-14 | 8.95 | 9.00 | 0.04 | 0.45% | 8.92 | 9.13 | 69271 | 6249 | 1.51% |
| 2024-08-13 | 8.90 | 8.96 | 0.03 | 0.34% | 8.75 | 8.98 | 97664 | 8671 | 2.13% |