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 | 12.56 | 12.68 | 0.13 | 1.04% | 12.43 | 12.90 | 149308 | 18949 | 3.19% |
| 2024-11-20 | 12.20 | 12.55 | 0.27 | 2.20% | 12.20 | 12.73 | 168803 | 21103 | 3.61% |
| 2024-11-19 | 12.22 | 12.28 | 0.08 | 0.66% | 11.86 | 12.47 | 144396 | 17572 | 3.09% |
| 2024-11-18 | 12.61 | 12.20 | -0.41 | -3.25% | 11.92 | 12.82 | 214855 | 26369 | 4.59% |
| 2024-11-15 | 13.80 | 12.61 | -1.23 | -8.89% | 12.53 | 13.81 | 311303 | 40654 | 6.66% |
| 2024-11-14 | 14.10 | 13.84 | -0.32 | -2.26% | 13.76 | 14.50 | 169315 | 23791 | 3.62% |
| 2024-11-13 | 14.17 | 14.16 | -0.04 | -0.28% | 13.82 | 14.68 | 211839 | 30022 | 4.53% |
| 2024-11-12 | 15.05 | 14.20 | -0.70 | -4.70% | 14.08 | 15.05 | 333156 | 48108 | 7.12% |
| 2024-11-11 | 14.49 | 14.90 | 0.72 | 5.08% | 13.89 | 15.02 | 537177 | 78070 | 11.49% |
| 2024-11-08 | 13.60 | 14.18 | 0.28 | 2.01% | 13.51 | 14.80 | 513472 | 73646 | 10.98% |
| 2024-11-07 | 15.24 | 13.90 | 0.05 | 0.36% | 13.38 | 15.24 | 739949 | 104493 | 15.82% |
| 2024-11-06 | 13.81 | 13.85 | 1.26 | 10.01% | 13.81 | 13.85 | 137193 | 18989 | 2.93% |
| 2024-11-05 | 12.12 | 12.59 | 0.47 | 3.88% | 12.03 | 12.80 | 211468 | 26391 | 4.52% |
| 2024-11-04 | 11.85 | 12.12 | 0.21 | 1.76% | 11.75 | 12.17 | 132606 | 15943 | 2.84% |
| 2024-11-01 | 12.75 | 11.91 | -0.94 | -7.32% | 11.90 | 13.10 | 265766 | 32614 | 5.68% |
| 2024-10-31 | 12.50 | 12.85 | 0.19 | 1.50% | 12.24 | 13.00 | 271768 | 34517 | 5.81% |
| 2024-10-30 | 12.48 | 12.66 | 0.11 | 0.88% | 12.30 | 12.99 | 254142 | 32188 | 5.43% |
| 2024-10-29 | 12.80 | 12.55 | -0.12 | -0.95% | 12.35 | 13.25 | 317872 | 40429 | 6.80% |
| 2024-10-28 | 12.50 | 12.67 | 0.65 | 5.41% | 12.33 | 12.77 | 335673 | 42147 | 7.18% |
| 2024-10-25 | 12.05 | 12.02 | -0.03 | -0.25% | 11.89 | 12.18 | 188426 | 22621 | 4.03% |
| 2024-10-24 | 12.41 | 12.05 | -0.47 | -3.75% | 12.02 | 12.60 | 198071 | 24090 | 4.24% |
| 2024-10-23 | 12.00 | 12.52 | 0.42 | 3.47% | 12.00 | 12.88 | 398202 | 49970 | 8.52% |
| 2024-10-22 | 13.08 | 12.10 | -0.21 | -1.71% | 12.10 | 13.08 | 538842 | 67157 | 11.52% |
| 2024-10-21 | 11.41 | 12.31 | 1.12 | 10.01% | 11.40 | 12.31 | 240990 | 28952 | 5.15% |
| 2024-10-18 | 10.92 | 11.19 | 0.21 | 1.91% | 10.81 | 11.27 | 139241 | 15485 | 2.98% |
| 2024-10-17 | 10.87 | 10.98 | 0.10 | 0.92% | 10.87 | 11.20 | 114298 | 12667 | 2.44% |
| 2024-10-16 | 10.85 | 10.88 | -0.06 | -0.55% | 10.76 | 11.05 | 86995 | 9483 | 1.86% |
| 2024-10-15 | 10.77 | 10.94 | -0.02 | -0.18% | 10.72 | 11.15 | 124056 | 13638 | 2.65% |
| 2024-10-14 | 10.43 | 10.96 | 0.52 | 4.98% | 10.40 | 10.97 | 136783 | 14784 | 2.92% |
| 2024-10-11 | 11.06 | 10.44 | -0.65 | -5.86% | 10.30 | 11.08 | 126388 | 13409 | 2.70% |
| 2024-10-10 | 11.00 | 11.09 | 0.17 | 1.56% | 10.81 | 11.47 | 162876 | 18166 | 3.48% |
| 2024-10-09 | 11.90 | 10.92 | -0.98 | -8.24% | 10.83 | 11.91 | 239045 | 26905 | 5.11% |
| 2024-10-08 | 12.12 | 11.90 | 0.88 | 7.99% | 11.28 | 12.12 | 407428 | 48047 | 8.71% |
| 2024-09-30 | 10.57 | 11.02 | 0.83 | 8.15% | 10.21 | 11.14 | 310825 | 33348 | 6.65% |
| 2024-09-27 | 9.82 | 10.19 | 0.41 | 4.19% | 9.82 | 10.23 | 157374 | 15794 | 3.37% |
| 2024-09-26 | 9.70 | 9.78 | 0.08 | 0.82% | 9.52 | 9.78 | 167694 | 16221 | 3.59% |
| 2024-09-25 | 9.44 | 9.70 | 0.30 | 3.19% | 9.43 | 9.77 | 176812 | 17003 | 3.78% |
| 2024-09-24 | 9.25 | 9.40 | 0.19 | 2.06% | 9.16 | 9.40 | 92841 | 8654 | 1.99% |
| 2024-09-23 | 9.14 | 9.21 | 0.04 | 0.44% | 9.14 | 9.28 | 60492 | 5573 | 1.29% |
| 2024-09-20 | 9.19 | 9.17 | -0.01 | -0.11% | 9.08 | 9.25 | 65955 | 6044 | 1.41% |
| 2024-09-19 | 8.82 | 9.18 | 0.34 | 3.85% | 8.75 | 9.21 | 108661 | 9841 | 2.32% |
| 2024-09-18 | 8.93 | 8.84 | -0.08 | -0.90% | 8.58 | 8.95 | 73667 | 6447 | 1.58% |
| 2024-09-13 | 8.89 | 8.92 | 0.06 | 0.68% | 8.86 | 9.12 | 91067 | 8187 | 1.95% |
| 2024-09-12 | 8.82 | 8.86 | 0.03 | 0.34% | 8.82 | 8.97 | 53457 | 4765 | 1.14% |
| 2024-09-11 | 8.91 | 8.83 | -0.16 | -1.78% | 8.80 | 8.96 | 44012 | 3891 | 0.94% |
| 2024-09-10 | 8.90 | 8.99 | 0.09 | 1.01% | 8.75 | 9.00 | 61725 | 5479 | 1.32% |
| 2024-09-09 | 8.68 | 8.90 | 0.13 | 1.48% | 8.64 | 8.92 | 60719 | 5361 | 1.30% |
| 2024-09-06 | 8.94 | 8.77 | -0.22 | -2.45% | 8.76 | 9.04 | 79072 | 7047 | 1.69% |
| 2024-09-05 | 8.81 | 8.99 | 0.19 | 2.16% | 8.78 | 9.04 | 97306 | 8704 | 2.08% |
| 2024-09-04 | 8.71 | 8.80 | 0.09 | 1.03% | 8.62 | 8.88 | 90004 | 7901 | 1.92% |
| 2024-09-03 | 8.62 | 8.71 | 0.11 | 1.28% | 8.61 | 8.73 | 55657 | 4826 | 1.19% |
| 2024-09-02 | 8.88 | 8.60 | -0.25 | -2.82% | 8.58 | 8.90 | 83634 | 7291 | 1.79% |
| 2024-08-30 | 8.74 | 8.85 | 0.10 | 1.14% | 8.72 | 8.99 | 98084 | 8722 | 2.10% |
| 2024-08-29 | 8.65 | 8.75 | 0.09 | 1.04% | 8.54 | 8.81 | 75394 | 6586 | 1.61% |
| 2024-08-28 | 8.70 | 8.66 | -0.02 | -0.23% | 8.63 | 8.77 | 60247 | 5235 | 1.29% |
| 2024-08-27 | 8.91 | 8.68 | -0.28 | -3.13% | 8.65 | 8.91 | 84221 | 7373 | 1.80% |
| 2024-08-26 | 8.92 | 8.96 | 0.04 | 0.45% | 8.79 | 8.99 | 70788 | 6311 | 1.51% |
| 2024-08-23 | 9.25 | 8.92 | -0.37 | -3.98% | 8.90 | 9.30 | 135307 | 12187 | 2.89% |
| 2024-08-22 | 9.26 | 9.29 | 0.02 | 0.22% | 9.17 | 9.53 | 178492 | 16696 | 3.82% |
| 2024-08-21 | 9.31 | 9.27 | -0.08 | -0.86% | 9.21 | 9.36 | 72610 | 6740 | 1.55% |
| 2024-08-20 | 9.48 | 9.35 | -0.09 | -0.95% | 9.26 | 9.50 | 99717 | 9341 | 2.13% |
| 2024-08-19 | 9.58 | 9.44 | -0.14 | -1.46% | 9.36 | 9.58 | 112413 | 10625 | 2.40% |
| 2024-08-16 | 9.93 | 9.58 | -0.27 | -2.74% | 9.54 | 10.09 | 157813 | 15437 | 3.37% |
| 2024-08-15 | 9.78 | 9.85 | -0.01 | -0.10% | 9.68 | 9.98 | 139132 | 13677 | 2.98% |
| 2024-08-14 | 9.91 | 9.86 | -0.11 | -1.10% | 9.86 | 10.07 | 129215 | 12840 | 2.76% |
| 2024-08-13 | 10.02 | 9.97 | -0.09 | -0.89% | 9.81 | 10.13 | 152456 | 15128 | 3.26% |