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 | 13.17 | 13.25 | 0.08 | 0.61% | 12.99 | 13.45 | 125478 | 16571 | 1.58% |
| 2024-11-20 | 12.63 | 13.17 | 0.42 | 3.29% | 12.61 | 13.32 | 128656 | 16789 | 1.62% |
| 2024-11-19 | 12.51 | 12.75 | 0.10 | 0.79% | 12.35 | 12.76 | 101892 | 12803 | 1.28% |
| 2024-11-18 | 13.64 | 12.65 | -0.88 | -6.50% | 12.57 | 13.70 | 215769 | 27725 | 2.71% |
| 2024-11-15 | 13.11 | 13.53 | 0.38 | 2.89% | 13.04 | 14.12 | 285713 | 38980 | 3.59% |
| 2024-11-14 | 13.58 | 13.15 | -0.63 | -4.57% | 13.10 | 13.79 | 142338 | 19114 | 1.79% |
| 2024-11-13 | 13.06 | 13.78 | 0.59 | 4.47% | 13.05 | 13.85 | 224921 | 30565 | 2.83% |
| 2024-11-12 | 13.43 | 13.19 | -0.43 | -3.16% | 13.01 | 13.61 | 132443 | 17657 | 1.66% |
| 2024-11-11 | 13.08 | 13.62 | 0.52 | 3.97% | 12.99 | 13.70 | 164699 | 22238 | 2.07% |
| 2024-11-08 | 13.19 | 13.10 | -0.06 | -0.46% | 13.08 | 13.43 | 130059 | 17168 | 1.63% |
| 2024-11-07 | 12.85 | 13.16 | 0.15 | 1.15% | 12.82 | 13.16 | 113772 | 14799 | 1.43% |
| 2024-11-06 | 12.79 | 13.01 | 0.22 | 1.72% | 12.63 | 13.14 | 158382 | 20537 | 1.99% |
| 2024-11-05 | 12.55 | 12.79 | 0.20 | 1.59% | 12.55 | 12.84 | 110964 | 14125 | 1.39% |
| 2024-11-04 | 12.33 | 12.59 | 0.11 | 0.88% | 12.26 | 12.67 | 95862 | 11968 | 1.20% |
| 2024-11-01 | 13.42 | 12.48 | -1.09 | -8.03% | 12.44 | 13.57 | 197158 | 25305 | 2.48% |
| 2024-10-31 | 12.98 | 13.57 | 0.33 | 2.49% | 12.88 | 13.75 | 214446 | 28657 | 2.70% |
| 2024-10-30 | 12.98 | 13.24 | 0.31 | 2.40% | 12.76 | 13.33 | 199628 | 26157 | 2.51% |
| 2024-10-29 | 14.25 | 12.93 | -0.65 | -4.79% | 12.92 | 14.27 | 278900 | 36783 | 3.51% |
| 2024-10-28 | 12.80 | 13.58 | 0.78 | 6.09% | 12.63 | 13.60 | 282757 | 37389 | 3.55% |
| 2024-10-25 | 12.20 | 12.80 | 0.60 | 4.92% | 12.14 | 13.41 | 258667 | 33243 | 3.25% |
| 2024-10-24 | 12.25 | 12.20 | -0.14 | -1.13% | 12.05 | 12.39 | 96248 | 11739 | 1.21% |
| 2024-10-23 | 12.26 | 12.34 | -0.11 | -0.88% | 12.05 | 12.75 | 175910 | 21934 | 2.21% |
| 2024-10-22 | 12.30 | 12.45 | 0.07 | 0.57% | 12.23 | 12.87 | 213642 | 26797 | 2.68% |
| 2024-10-21 | 12.16 | 12.38 | 0.30 | 2.48% | 12.08 | 12.46 | 205706 | 25294 | 2.59% |
| 2024-10-18 | 11.66 | 12.08 | 0.37 | 3.16% | 11.51 | 12.26 | 180051 | 21547 | 2.26% |
| 2024-10-17 | 11.75 | 11.71 | -0.01 | -0.09% | 11.70 | 12.10 | 158384 | 18865 | 1.99% |
| 2024-10-16 | 11.25 | 11.72 | 0.26 | 2.27% | 11.23 | 11.97 | 148642 | 17382 | 1.87% |
| 2024-10-15 | 11.46 | 11.46 | -0.03 | -0.26% | 11.25 | 11.84 | 100391 | 11632 | 1.26% |
| 2024-10-14 | 11.14 | 11.49 | 0.31 | 2.77% | 10.98 | 11.50 | 103977 | 11703 | 1.31% |
| 2024-10-11 | 11.60 | 11.18 | -0.49 | -4.20% | 11.06 | 12.10 | 144615 | 16576 | 1.82% |
| 2024-10-10 | 11.61 | 11.67 | 0.22 | 1.92% | 11.00 | 12.35 | 216726 | 25319 | 2.72% |
| 2024-10-09 | 12.22 | 11.45 | -1.00 | -8.03% | 11.40 | 12.30 | 176557 | 20997 | 2.22% |
| 2024-10-08 | 13.01 | 12.45 | 0.61 | 5.15% | 11.85 | 13.01 | 254138 | 31581 | 3.19% |
| 2024-09-30 | 11.20 | 11.84 | 0.99 | 9.12% | 11.07 | 11.88 | 195739 | 22556 | 2.46% |
| 2024-09-27 | 10.71 | 10.85 | 0.29 | 2.75% | 10.54 | 10.88 | 95560 | 10245 | 1.20% |
| 2024-09-26 | 10.30 | 10.56 | 0.32 | 3.13% | 10.09 | 10.57 | 92646 | 9626 | 1.16% |
| 2024-09-25 | 10.16 | 10.24 | 0.16 | 1.59% | 10.16 | 10.62 | 121354 | 12583 | 1.53% |
| 2024-09-24 | 9.77 | 10.08 | 0.31 | 3.17% | 9.68 | 10.10 | 82301 | 8178 | 1.03% |
| 2024-09-23 | 9.73 | 9.77 | 0.05 | 0.51% | 9.71 | 9.87 | 46730 | 4574 | 0.59% |
| 2024-09-20 | 9.60 | 9.72 | 0.11 | 1.14% | 9.54 | 9.89 | 69389 | 6751 | 0.87% |
| 2024-09-19 | 9.32 | 9.61 | 0.33 | 3.56% | 9.23 | 9.62 | 50965 | 4846 | 0.64% |
| 2024-09-18 | 9.47 | 9.28 | -0.12 | -1.28% | 9.11 | 9.47 | 40951 | 3779 | 0.51% |
| 2024-09-13 | 9.50 | 9.40 | -0.13 | -1.36% | 9.40 | 9.58 | 42538 | 4035 | 0.53% |
| 2024-09-12 | 9.58 | 9.53 | -0.05 | -0.52% | 9.52 | 9.79 | 39539 | 3812 | 0.50% |
| 2024-09-11 | 9.60 | 9.58 | -0.07 | -0.73% | 9.50 | 9.66 | 38058 | 3643 | 0.48% |
| 2024-09-10 | 9.66 | 9.65 | 0.13 | 1.37% | 9.30 | 9.71 | 56407 | 5355 | 0.71% |
| 2024-09-09 | 9.42 | 9.52 | 0.04 | 0.42% | 9.33 | 9.60 | 43223 | 4101 | 0.54% |
| 2024-09-06 | 9.63 | 9.48 | -0.18 | -1.86% | 9.45 | 9.70 | 41621 | 3980 | 0.52% |
| 2024-09-05 | 9.42 | 9.66 | 0.26 | 2.77% | 9.40 | 9.75 | 63573 | 6118 | 0.80% |
| 2024-09-04 | 9.33 | 9.40 | -0.07 | -0.74% | 9.29 | 9.54 | 38023 | 3589 | 0.48% |
| 2024-09-03 | 9.37 | 9.47 | 0.10 | 1.07% | 9.36 | 9.55 | 41497 | 3918 | 0.52% |
| 2024-09-02 | 9.75 | 9.37 | -0.38 | -3.90% | 9.37 | 9.80 | 71180 | 6819 | 0.89% |
| 2024-08-30 | 9.44 | 9.75 | 0.38 | 4.06% | 9.36 | 9.87 | 104638 | 10138 | 1.32% |
| 2024-08-29 | 9.20 | 9.37 | 0.13 | 1.41% | 9.12 | 9.39 | 51034 | 4747 | 0.64% |
| 2024-08-28 | 9.12 | 9.24 | 0.08 | 0.87% | 8.96 | 9.27 | 65395 | 5971 | 0.82% |
| 2024-08-27 | 9.35 | 9.16 | -0.22 | -2.35% | 9.11 | 9.45 | 74288 | 6870 | 0.93% |
| 2024-08-26 | 9.23 | 9.38 | 0.14 | 1.52% | 9.06 | 9.43 | 83430 | 7772 | 1.05% |
| 2024-08-23 | 9.39 | 9.24 | -0.27 | -2.84% | 9.22 | 9.59 | 114739 | 10698 | 1.44% |
| 2024-08-22 | 10.03 | 9.51 | -0.82 | -7.94% | 9.47 | 10.20 | 234659 | 22981 | 2.95% |
| 2024-08-21 | 10.77 | 10.33 | -0.33 | -3.10% | 10.23 | 10.93 | 267788 | 28363 | 3.37% |
| 2024-08-20 | 10.50 | 10.66 | 0.06 | 0.57% | 10.23 | 10.71 | 218084 | 22884 | 2.74% |
| 2024-08-19 | 10.64 | 10.60 | -0.23 | -2.12% | 10.42 | 10.67 | 204521 | 21538 | 2.57% |
| 2024-08-16 | 11.10 | 10.83 | -0.03 | -0.28% | 10.74 | 11.27 | 390746 | 42887 | 4.91% |
| 2024-08-15 | 10.09 | 10.86 | 0.99 | 10.03% | 9.89 | 10.86 | 233039 | 24517 | 2.93% |