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 | 12.71 | 13.15 | 0.41 | 3.22% | 12.60 | 13.53 | 135925 | 17837 | 8.46% |
| 2024-11-20 | 12.27 | 12.74 | 0.48 | 3.92% | 12.21 | 13.08 | 88787 | 11270 | 5.53% |
| 2024-11-19 | 12.03 | 12.26 | 0.35 | 2.94% | 11.87 | 12.29 | 64860 | 7847 | 4.04% |
| 2024-11-18 | 12.70 | 11.91 | -0.75 | -5.92% | 11.81 | 12.87 | 97926 | 11824 | 6.10% |
| 2024-11-15 | 12.76 | 12.66 | -0.11 | -0.86% | 12.64 | 13.29 | 108277 | 14044 | 6.74% |
| 2024-11-14 | 13.19 | 12.77 | -0.39 | -2.96% | 12.71 | 13.24 | 75577 | 9756 | 4.71% |
| 2024-11-13 | 13.08 | 13.16 | 0.09 | 0.69% | 12.75 | 13.22 | 93724 | 12174 | 5.84% |
| 2024-11-12 | 13.58 | 13.07 | -0.42 | -3.11% | 12.91 | 13.65 | 121655 | 16042 | 7.58% |
| 2024-11-11 | 12.99 | 13.49 | 0.43 | 3.29% | 12.87 | 13.58 | 143099 | 19090 | 8.91% |
| 2024-11-08 | 12.88 | 13.06 | 0.24 | 1.87% | 12.86 | 13.44 | 169517 | 22340 | 10.56% |
| 2024-11-07 | 12.57 | 12.82 | 0.09 | 0.71% | 12.56 | 12.92 | 108293 | 13840 | 6.74% |
| 2024-11-06 | 12.69 | 12.73 | 0.06 | 0.47% | 12.52 | 12.99 | 120964 | 15440 | 7.53% |
| 2024-11-05 | 12.41 | 12.67 | 0.14 | 1.12% | 12.37 | 12.80 | 113732 | 14376 | 7.08% |
| 2024-11-04 | 12.07 | 12.53 | 0.43 | 3.55% | 12.07 | 12.81 | 112357 | 14001 | 7.00% |
| 2024-11-01 | 12.84 | 12.10 | -0.79 | -6.13% | 12.04 | 13.01 | 155378 | 19218 | 9.68% |
| 2024-10-31 | 12.41 | 12.89 | 0.48 | 3.87% | 12.25 | 13.20 | 205175 | 26340 | 12.78% |
| 2024-10-30 | 12.38 | 12.41 | -0.02 | -0.16% | 12.22 | 12.75 | 91340 | 11396 | 5.69% |
| 2024-10-29 | 12.67 | 12.43 | -0.24 | -1.89% | 12.43 | 12.97 | 131013 | 16589 | 8.16% |
| 2024-10-28 | 12.50 | 12.67 | 0.17 | 1.36% | 12.36 | 12.70 | 149277 | 18742 | 9.30% |
| 2024-10-25 | 12.32 | 12.50 | 0.19 | 1.54% | 12.10 | 12.86 | 202674 | 25216 | 12.62% |
| 2024-10-24 | 11.84 | 12.31 | 0.37 | 3.10% | 11.77 | 12.46 | 124730 | 15201 | 7.77% |
| 2024-10-23 | 12.00 | 11.94 | -0.12 | -1.00% | 11.91 | 12.24 | 93943 | 11352 | 5.85% |
| 2024-10-22 | 12.23 | 12.06 | -0.16 | -1.31% | 11.95 | 12.33 | 108724 | 13150 | 6.77% |
| 2024-10-21 | 11.96 | 12.22 | 0.30 | 2.52% | 11.94 | 12.44 | 132017 | 16168 | 8.22% |
| 2024-10-18 | 11.54 | 11.92 | 0.34 | 2.94% | 11.48 | 12.10 | 138034 | 16465 | 8.60% |
| 2024-10-17 | 11.42 | 11.58 | 0.15 | 1.31% | 11.35 | 11.77 | 82167 | 9555 | 5.12% |
| 2024-10-16 | 11.20 | 11.43 | 0.00 | 0.00% | 11.17 | 11.52 | 66297 | 7541 | 4.13% |
| 2024-10-15 | 11.56 | 11.43 | -0.13 | -1.12% | 11.35 | 11.91 | 91189 | 10617 | 5.68% |
| 2024-10-14 | 11.07 | 11.56 | 0.49 | 4.43% | 11.07 | 11.56 | 88022 | 9974 | 5.48% |
| 2024-10-11 | 11.50 | 11.07 | -0.44 | -3.82% | 10.90 | 11.62 | 91935 | 10335 | 5.72% |
| 2024-10-10 | 11.64 | 11.51 | -0.20 | -1.71% | 11.31 | 12.14 | 111898 | 13069 | 6.97% |
| 2024-10-09 | 12.80 | 11.71 | -1.30 | -9.99% | 11.71 | 12.80 | 174174 | 20944 | 10.85% |
| 2024-10-08 | 13.26 | 13.01 | 0.96 | 7.97% | 11.89 | 13.26 | 265273 | 33699 | 16.52% |
| 2024-09-30 | 11.51 | 12.05 | 1.06 | 9.65% | 11.00 | 12.05 | 250643 | 29085 | 15.61% |
| 2024-09-27 | 10.57 | 10.99 | 0.42 | 3.97% | 10.52 | 11.02 | 104006 | 11212 | 6.48% |
| 2024-09-26 | 10.32 | 10.57 | 0.18 | 1.73% | 10.29 | 10.60 | 90713 | 9510 | 5.65% |
| 2024-09-25 | 10.40 | 10.39 | 0.00 | 0.00% | 10.35 | 10.62 | 115734 | 12123 | 7.21% |
| 2024-09-24 | 10.18 | 10.39 | 0.17 | 1.66% | 10.07 | 10.39 | 98132 | 10077 | 6.11% |
| 2024-09-23 | 10.27 | 10.22 | 0.06 | 0.59% | 10.15 | 10.35 | 81518 | 8359 | 5.08% |
| 2024-09-20 | 9.96 | 10.16 | 0.16 | 1.60% | 9.96 | 10.20 | 81868 | 8288 | 5.10% |
| 2024-09-19 | 9.80 | 10.00 | 0.26 | 2.67% | 9.73 | 10.03 | 68874 | 6830 | 4.29% |
| 2024-09-18 | 9.77 | 9.74 | -0.09 | -0.92% | 9.56 | 9.89 | 67405 | 6545 | 4.20% |
| 2024-09-13 | 10.07 | 9.83 | -0.29 | -2.87% | 9.82 | 10.25 | 104484 | 10453 | 6.51% |
| 2024-09-12 | 10.36 | 10.12 | 0.04 | 0.40% | 10.04 | 10.80 | 120893 | 12387 | 7.53% |
| 2024-09-11 | 10.20 | 10.08 | -0.18 | -1.75% | 10.02 | 10.29 | 84218 | 8505 | 5.24% |
| 2024-09-10 | 9.88 | 10.26 | 0.54 | 5.56% | 9.64 | 10.45 | 162564 | 16431 | 10.12% |
| 2024-09-09 | 9.60 | 9.72 | 0.04 | 0.41% | 9.43 | 9.77 | 43765 | 4225 | 2.73% |
| 2024-09-06 | 9.93 | 9.68 | -0.19 | -1.93% | 9.65 | 10.10 | 55130 | 5402 | 3.43% |
| 2024-09-05 | 9.75 | 9.87 | 0.12 | 1.23% | 9.67 | 9.90 | 42351 | 4153 | 2.64% |
| 2024-09-04 | 9.89 | 9.75 | -0.10 | -1.02% | 9.65 | 9.90 | 45890 | 4471 | 2.86% |
| 2024-09-03 | 9.76 | 9.85 | 0.18 | 1.86% | 9.66 | 9.90 | 60367 | 5916 | 3.76% |
| 2024-09-02 | 9.79 | 9.67 | -0.10 | -1.02% | 9.65 | 10.07 | 70942 | 6979 | 4.42% |
| 2024-08-30 | 9.44 | 9.77 | 0.31 | 3.28% | 9.43 | 9.86 | 82334 | 8022 | 5.13% |
| 2024-08-29 | 9.30 | 9.46 | 0.08 | 0.85% | 9.19 | 9.52 | 43731 | 4103 | 2.72% |
| 2024-08-28 | 9.18 | 9.38 | 0.11 | 1.19% | 9.18 | 9.45 | 48517 | 4540 | 3.02% |
| 2024-08-27 | 9.57 | 9.27 | -0.34 | -3.54% | 9.20 | 9.60 | 58853 | 5496 | 3.66% |
| 2024-08-26 | 9.47 | 9.61 | 0.04 | 0.42% | 9.37 | 9.67 | 57235 | 5469 | 3.56% |
| 2024-08-23 | 9.35 | 9.57 | 0.13 | 1.38% | 9.18 | 9.70 | 75279 | 7110 | 4.69% |
| 2024-08-22 | 9.56 | 9.44 | -0.21 | -2.18% | 9.38 | 9.76 | 75959 | 7279 | 4.73% |
| 2024-08-21 | 9.58 | 9.65 | 0.07 | 0.73% | 9.56 | 9.88 | 71683 | 6948 | 4.46% |
| 2024-08-20 | 9.50 | 9.58 | 0.02 | 0.21% | 9.44 | 9.88 | 81193 | 7819 | 5.06% |
| 2024-08-19 | 9.80 | 9.56 | -0.30 | -3.04% | 9.52 | 9.85 | 84606 | 8146 | 5.27% |
| 2024-08-16 | 9.82 | 9.86 | 0.11 | 1.13% | 9.79 | 10.15 | 121209 | 12074 | 7.55% |
| 2024-08-15 | 9.59 | 9.75 | 0.16 | 1.67% | 9.42 | 9.81 | 94575 | 9137 | 5.89% |
| 2024-08-14 | 9.47 | 9.59 | 0.18 | 1.91% | 9.38 | 9.70 | 106355 | 10149 | 6.62% |
| 2024-08-13 | 9.27 | 9.41 | 0.16 | 1.73% | 9.22 | 9.50 | 74226 | 6928 | 4.62% |