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 | 12.65 | 12.58 | -0.05 | -0.40% | 12.48 | 12.86 | 215044 | 27276 | 0.95% |
| 2024-11-20 | 12.64 | 12.63 | -0.07 | -0.55% | 12.40 | 12.82 | 276667 | 34900 | 1.22% |
| 2024-11-19 | 12.55 | 12.70 | 0.17 | 1.36% | 12.37 | 12.76 | 242259 | 30512 | 1.07% |
| 2024-11-18 | 12.45 | 12.53 | 0.05 | 0.40% | 12.36 | 12.87 | 382264 | 48300 | 1.69% |
| 2024-11-15 | 13.01 | 12.48 | -0.54 | -4.15% | 12.42 | 13.08 | 538283 | 67897 | 2.38% |
| 2024-11-14 | 13.12 | 13.02 | -0.10 | -0.76% | 12.93 | 13.25 | 323943 | 42398 | 1.43% |
| 2024-11-13 | 13.16 | 13.12 | -0.14 | -1.06% | 12.86 | 13.31 | 335685 | 43863 | 1.48% |
| 2024-11-12 | 13.38 | 13.26 | -0.12 | -0.90% | 13.15 | 13.64 | 404886 | 54367 | 1.79% |
| 2024-11-11 | 13.27 | 13.38 | -0.02 | -0.15% | 13.21 | 13.53 | 399346 | 53409 | 1.76% |
| 2024-11-08 | 13.36 | 13.40 | 0.08 | 0.60% | 13.36 | 13.78 | 523203 | 70792 | 2.31% |
| 2024-11-07 | 13.00 | 13.32 | 0.15 | 1.14% | 12.86 | 13.55 | 685503 | 91001 | 3.03% |
| 2024-11-06 | 12.40 | 13.17 | 0.77 | 6.21% | 12.38 | 13.57 | 977149 | 129266 | 4.32% |
| 2024-11-05 | 12.17 | 12.40 | 0.23 | 1.89% | 12.13 | 12.46 | 521279 | 64271 | 2.30% |
| 2024-11-04 | 11.95 | 12.17 | 0.23 | 1.93% | 11.89 | 12.29 | 494596 | 59990 | 2.18% |
| 2024-11-01 | 11.97 | 11.94 | -0.10 | -0.83% | 11.54 | 12.22 | 556851 | 66081 | 2.46% |
| 2024-10-31 | 11.91 | 12.04 | 0.13 | 1.09% | 11.60 | 12.23 | 649558 | 77555 | 2.87% |
| 2024-10-30 | 11.62 | 11.91 | 0.21 | 1.79% | 11.60 | 12.15 | 502947 | 59945 | 2.22% |
| 2024-10-29 | 12.05 | 11.70 | -0.34 | -2.82% | 11.65 | 12.24 | 537651 | 63572 | 2.37% |
| 2024-10-28 | 12.44 | 12.04 | -0.21 | -1.71% | 11.95 | 12.48 | 582087 | 70733 | 2.57% |
| 2024-10-25 | 11.59 | 12.25 | 0.61 | 5.24% | 11.53 | 12.38 | 704389 | 85435 | 3.11% |
| 2024-10-24 | 12.00 | 11.64 | -0.43 | -3.56% | 11.60 | 12.00 | 574892 | 67391 | 2.54% |
| 2024-10-23 | 11.38 | 12.07 | 0.68 | 5.97% | 11.32 | 12.36 | 1235374 | 148447 | 5.46% |
| 2024-10-22 | 10.61 | 11.39 | 0.78 | 7.35% | 10.52 | 11.54 | 850657 | 94842 | 3.76% |
| 2024-10-21 | 10.39 | 10.61 | 0.27 | 2.61% | 10.39 | 10.82 | 446411 | 47177 | 1.97% |
| 2024-10-18 | 10.00 | 10.34 | 0.34 | 3.40% | 9.93 | 10.59 | 454206 | 46614 | 2.01% |
| 2024-10-17 | 10.18 | 10.00 | -0.18 | -1.77% | 9.99 | 10.35 | 253115 | 25684 | 1.12% |
| 2024-10-16 | 10.07 | 10.18 | -0.04 | -0.39% | 10.01 | 10.26 | 288896 | 29286 | 1.28% |
| 2024-10-15 | 10.53 | 10.22 | -0.33 | -3.13% | 10.21 | 10.55 | 282947 | 29386 | 1.25% |
| 2024-10-14 | 10.50 | 10.55 | 0.12 | 1.15% | 10.30 | 10.63 | 324542 | 33979 | 1.43% |
| 2024-10-11 | 11.00 | 10.43 | -0.54 | -4.92% | 10.33 | 11.05 | 384455 | 40662 | 1.70% |
| 2024-10-10 | 10.78 | 10.97 | 0.28 | 2.62% | 10.78 | 11.33 | 600300 | 66316 | 2.65% |
| 2024-10-09 | 11.50 | 10.69 | -0.95 | -8.16% | 10.54 | 11.50 | 769723 | 84689 | 3.40% |
| 2024-10-08 | 11.88 | 11.64 | 0.84 | 7.78% | 11.00 | 11.88 | 1104673 | 128011 | 4.88% |
| 2024-09-30 | 10.32 | 10.80 | 0.98 | 9.98% | 10.10 | 10.80 | 860032 | 90765 | 3.80% |
| 2024-09-27 | 9.24 | 9.82 | 0.74 | 8.15% | 9.24 | 9.88 | 410092 | 39344 | 1.81% |
| 2024-09-26 | 8.74 | 9.08 | 0.33 | 3.77% | 8.71 | 9.08 | 330699 | 29472 | 1.46% |
| 2024-09-25 | 8.62 | 8.75 | 0.24 | 2.82% | 8.60 | 9.10 | 532477 | 47242 | 2.35% |
| 2024-09-24 | 8.15 | 8.51 | 0.40 | 4.93% | 8.02 | 8.52 | 417323 | 34531 | 1.84% |
| 2024-09-23 | 8.35 | 8.11 | -0.25 | -2.99% | 8.10 | 8.39 | 227304 | 18654 | 1.00% |
| 2024-09-20 | 8.45 | 8.36 | -0.08 | -0.95% | 8.26 | 8.45 | 157957 | 13174 | 0.70% |
| 2024-09-19 | 8.39 | 8.44 | 0.10 | 1.20% | 8.31 | 8.57 | 146413 | 12357 | 0.65% |
| 2024-09-18 | 8.35 | 8.34 | -0.01 | -0.12% | 8.19 | 8.39 | 127075 | 10523 | 0.56% |
| 2024-09-13 | 8.47 | 8.35 | -0.11 | -1.30% | 8.34 | 8.53 | 132213 | 11136 | 0.58% |
| 2024-09-12 | 8.42 | 8.46 | 0.04 | 0.48% | 8.39 | 8.65 | 166675 | 14213 | 0.74% |
| 2024-09-11 | 8.42 | 8.42 | -0.01 | -0.12% | 8.35 | 8.50 | 136262 | 11472 | 0.60% |
| 2024-09-10 | 8.39 | 8.43 | 0.05 | 0.60% | 8.28 | 8.48 | 151121 | 12645 | 0.67% |
| 2024-09-09 | 8.50 | 8.38 | -0.12 | -1.41% | 8.34 | 8.50 | 180238 | 15136 | 0.80% |
| 2024-09-06 | 8.73 | 8.50 | -0.24 | -2.75% | 8.46 | 8.75 | 226643 | 19370 | 1.00% |
| 2024-09-05 | 8.78 | 8.74 | -0.03 | -0.34% | 8.68 | 8.93 | 183041 | 16126 | 0.81% |
| 2024-09-04 | 8.60 | 8.77 | 0.09 | 1.04% | 8.58 | 8.89 | 219546 | 19231 | 0.97% |
| 2024-09-03 | 8.65 | 8.68 | 0.04 | 0.46% | 8.56 | 8.72 | 218816 | 18932 | 0.97% |
| 2024-09-02 | 9.06 | 8.64 | -0.49 | -5.37% | 8.63 | 9.13 | 359404 | 31629 | 1.59% |
| 2024-08-30 | 9.00 | 9.13 | 0.10 | 1.11% | 8.90 | 9.25 | 248777 | 22618 | 1.10% |
| 2024-08-29 | 9.05 | 9.03 | 0.03 | 0.33% | 8.88 | 9.20 | 269958 | 24387 | 1.19% |
| 2024-08-28 | 8.60 | 9.00 | 0.37 | 4.29% | 8.58 | 9.08 | 269658 | 23939 | 1.19% |
| 2024-08-27 | 8.66 | 8.63 | -0.04 | -0.46% | 8.48 | 8.72 | 157077 | 13512 | 0.69% |
| 2024-08-26 | 8.59 | 8.67 | 0.20 | 2.36% | 8.53 | 8.83 | 222110 | 19369 | 0.98% |
| 2024-08-23 | 8.56 | 8.47 | -0.11 | -1.28% | 8.45 | 8.67 | 151218 | 12911 | 0.67% |
| 2024-08-22 | 8.93 | 8.58 | -0.28 | -3.16% | 8.58 | 9.03 | 253071 | 22008 | 1.12% |
| 2024-08-21 | 8.98 | 8.86 | -0.15 | -1.66% | 8.85 | 9.00 | 130364 | 11621 | 0.58% |
| 2024-08-20 | 9.19 | 9.01 | -0.20 | -2.17% | 9.00 | 9.23 | 139912 | 12696 | 0.62% |
| 2024-08-19 | 9.21 | 9.21 | -0.04 | -0.43% | 9.17 | 9.31 | 126418 | 11636 | 0.56% |
| 2024-08-16 | 9.33 | 9.25 | -0.10 | -1.07% | 9.21 | 9.37 | 132407 | 12310 | 0.58% |
| 2024-08-15 | 9.35 | 9.35 | 0.03 | 0.32% | 9.22 | 9.48 | 141280 | 13209 | 0.62% |