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 | 13.80 | 13.34 | -0.68 | -4.85% | 13.05 | 14.34 | 274072 | 37272 | 5.20% |
| 2024-11-20 | 13.32 | 14.02 | 0.00 | 0.00% | 13.20 | 14.52 | 353615 | 48634 | 6.71% |
| 2024-11-19 | 12.93 | 14.02 | 0.37 | 2.71% | 12.48 | 14.74 | 419741 | 57446 | 7.96% |
| 2024-11-18 | 13.65 | 13.65 | 0.72 | 5.57% | 13.04 | 14.22 | 508436 | 69084 | 9.64% |
| 2024-11-15 | 11.63 | 12.93 | 1.18 | 10.04% | 11.61 | 12.93 | 237426 | 29621 | 4.50% |
| 2024-11-14 | 12.20 | 11.75 | -0.64 | -5.17% | 11.69 | 12.25 | 154295 | 18380 | 2.93% |
| 2024-11-13 | 12.87 | 12.39 | -0.48 | -3.73% | 11.98 | 12.87 | 312625 | 38600 | 5.93% |
| 2024-11-12 | 12.60 | 12.87 | 1.17 | 10.00% | 12.60 | 12.87 | 91346 | 11739 | 1.73% |
| 2024-11-11 | 11.44 | 11.70 | 0.24 | 2.09% | 11.37 | 11.70 | 86144 | 9987 | 1.63% |
| 2024-11-08 | 11.57 | 11.46 | -0.05 | -0.43% | 11.33 | 11.70 | 91960 | 10573 | 1.74% |
| 2024-11-07 | 11.24 | 11.51 | 0.18 | 1.59% | 11.11 | 11.52 | 86533 | 9863 | 1.64% |
| 2024-11-06 | 11.36 | 11.33 | -0.01 | -0.09% | 11.25 | 11.50 | 72769 | 8270 | 1.38% |
| 2024-11-05 | 11.20 | 11.34 | 0.14 | 1.25% | 11.11 | 11.43 | 76123 | 8589 | 1.44% |
| 2024-11-04 | 10.98 | 11.20 | 0.20 | 1.82% | 10.96 | 11.25 | 51297 | 5729 | 0.97% |
| 2024-11-01 | 11.47 | 11.00 | -0.54 | -4.68% | 10.98 | 11.55 | 120447 | 13486 | 2.28% |
| 2024-10-31 | 11.42 | 11.54 | 0.01 | 0.09% | 11.42 | 11.74 | 133742 | 15512 | 2.54% |
| 2024-10-30 | 11.68 | 11.53 | -0.11 | -0.95% | 11.35 | 11.74 | 103473 | 11915 | 1.96% |
| 2024-10-29 | 11.62 | 11.64 | -0.09 | -0.77% | 11.53 | 11.80 | 122155 | 14241 | 2.32% |
| 2024-10-28 | 11.90 | 11.73 | -0.21 | -1.76% | 11.53 | 11.90 | 163118 | 19050 | 3.09% |
| 2024-10-25 | 11.18 | 11.94 | 0.63 | 5.57% | 11.16 | 11.94 | 229615 | 26788 | 4.35% |
| 2024-10-24 | 11.10 | 11.31 | 0.16 | 1.43% | 10.95 | 11.69 | 149390 | 16880 | 2.83% |
| 2024-10-23 | 11.18 | 11.15 | 0.02 | 0.18% | 11.07 | 11.35 | 142292 | 15966 | 2.70% |
| 2024-10-22 | 10.84 | 11.13 | 0.29 | 2.68% | 10.74 | 11.13 | 99733 | 10937 | 1.89% |
| 2024-10-21 | 10.92 | 10.84 | -0.15 | -1.36% | 10.76 | 11.03 | 114053 | 12434 | 2.16% |
| 2024-10-18 | 10.86 | 10.99 | 0.33 | 3.10% | 10.71 | 11.15 | 130251 | 14231 | 2.47% |
| 2024-10-17 | 10.84 | 10.66 | -0.13 | -1.20% | 10.61 | 10.90 | 60059 | 6460 | 1.14% |
| 2024-10-16 | 10.65 | 10.79 | -0.01 | -0.09% | 10.57 | 10.91 | 73468 | 7913 | 1.39% |
| 2024-10-15 | 11.09 | 10.80 | -0.50 | -4.42% | 10.80 | 11.22 | 93266 | 10281 | 1.77% |
| 2024-10-14 | 10.88 | 11.30 | 0.42 | 3.86% | 10.71 | 11.30 | 113207 | 12506 | 2.15% |
| 2024-10-11 | 11.27 | 10.88 | -0.44 | -3.89% | 10.69 | 11.33 | 110678 | 12126 | 2.10% |
| 2024-10-10 | 11.30 | 11.32 | 0.11 | 0.98% | 11.04 | 11.53 | 148596 | 16845 | 2.82% |
| 2024-10-09 | 12.01 | 11.21 | -1.24 | -9.96% | 11.21 | 12.17 | 233123 | 27028 | 4.42% |
| 2024-10-08 | 13.11 | 12.45 | 0.37 | 3.06% | 11.53 | 13.25 | 382569 | 47565 | 7.26% |
| 2024-09-30 | 11.46 | 12.08 | 0.92 | 8.24% | 11.07 | 12.23 | 363109 | 42180 | 6.89% |
| 2024-09-27 | 10.87 | 11.16 | 0.62 | 5.88% | 10.60 | 11.17 | 247121 | 26892 | 4.69% |
| 2024-09-26 | 9.58 | 10.54 | 0.96 | 10.02% | 9.53 | 10.54 | 201692 | 20316 | 3.83% |
| 2024-09-25 | 9.51 | 9.58 | 0.08 | 0.84% | 9.51 | 9.85 | 117500 | 11366 | 2.23% |
| 2024-09-24 | 9.28 | 9.50 | 0.30 | 3.26% | 9.05 | 9.52 | 113305 | 10576 | 2.15% |
| 2024-09-23 | 9.15 | 9.20 | 0.04 | 0.44% | 9.14 | 9.26 | 49447 | 4549 | 0.94% |
| 2024-09-20 | 9.23 | 9.16 | -0.10 | -1.08% | 9.07 | 9.31 | 59619 | 5459 | 1.13% |
| 2024-09-19 | 9.24 | 9.26 | 0.07 | 0.76% | 9.07 | 9.34 | 65639 | 6062 | 1.23% |
| 2024-09-18 | 9.22 | 9.19 | -0.05 | -0.54% | 9.02 | 9.28 | 61880 | 5658 | 1.16% |
| 2024-09-13 | 9.33 | 9.24 | -0.13 | -1.39% | 9.19 | 9.41 | 67143 | 6233 | 1.26% |
| 2024-09-12 | 9.49 | 9.37 | -0.11 | -1.16% | 9.34 | 9.59 | 64318 | 6084 | 1.21% |
| 2024-09-11 | 9.50 | 9.48 | -0.05 | -0.52% | 9.42 | 9.58 | 56687 | 5373 | 1.06% |
| 2024-09-10 | 9.58 | 9.53 | -0.07 | -0.73% | 9.34 | 9.70 | 103996 | 9838 | 1.95% |
| 2024-09-09 | 9.92 | 9.60 | -0.50 | -4.95% | 9.54 | 9.96 | 211842 | 20554 | 3.98% |
| 2024-09-06 | 10.25 | 10.10 | 0.01 | 0.10% | 10.05 | 10.75 | 278412 | 28890 | 5.23% |
| 2024-09-05 | 9.72 | 10.09 | 0.31 | 3.17% | 9.72 | 10.27 | 212894 | 21358 | 4.00% |
| 2024-09-04 | 9.85 | 9.78 | -0.20 | -2.00% | 9.72 | 9.94 | 84510 | 8301 | 1.59% |
| 2024-09-03 | 9.92 | 9.98 | 0.06 | 0.60% | 9.76 | 10.00 | 100599 | 9963 | 1.89% |
| 2024-09-02 | 10.26 | 9.92 | -0.42 | -4.06% | 9.88 | 10.41 | 155025 | 15642 | 2.91% |
| 2024-08-30 | 10.08 | 10.34 | 0.21 | 2.07% | 10.03 | 10.48 | 196067 | 20220 | 3.68% |
| 2024-08-29 | 10.17 | 10.13 | -0.02 | -0.20% | 9.93 | 10.19 | 137606 | 13837 | 2.58% |
| 2024-08-28 | 10.28 | 10.15 | -0.23 | -2.22% | 10.08 | 10.39 | 146371 | 14895 | 2.75% |
| 2024-08-27 | 10.65 | 10.38 | -0.32 | -2.99% | 10.30 | 10.86 | 194958 | 20470 | 3.66% |
| 2024-08-26 | 11.10 | 10.70 | -0.70 | -6.14% | 10.53 | 11.29 | 234010 | 25052 | 4.39% |
| 2024-08-23 | 11.50 | 11.40 | -0.33 | -2.81% | 11.01 | 11.71 | 263968 | 29790 | 4.95% |
| 2024-08-22 | 12.50 | 11.73 | -1.11 | -8.64% | 11.60 | 12.84 | 404626 | 49098 | 7.60% |
| 2024-08-21 | 13.33 | 12.84 | -1.41 | -9.89% | 12.83 | 13.70 | 460319 | 59711 | 8.64% |
| 2024-08-20 | 13.52 | 14.25 | 0.80 | 5.95% | 12.87 | 14.78 | 515729 | 71669 | 9.68% |
| 2024-08-19 | 11.96 | 13.45 | 1.22 | 9.98% | 11.51 | 13.45 | 372697 | 47106 | 7.00% |
| 2024-08-16 | 11.50 | 12.23 | 0.06 | 0.49% | 11.50 | 13.00 | 492260 | 61059 | 9.24% |
| 2024-08-15 | 11.00 | 12.17 | 1.11 | 10.04% | 11.00 | 12.17 | 343700 | 40418 | 6.45% |
| 2024-08-14 | 11.42 | 11.06 | 0.08 | 0.73% | 10.90 | 12.07 | 449246 | 51338 | 8.43% |
| 2024-08-13 | 10.35 | 10.98 | 1.00 | 10.02% | 10.33 | 10.98 | 222924 | 24138 | 4.18% |