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 | 12.55 | 12.73 | 0.33 | 2.66% | 12.31 | 12.91 | 171681 | 21605 | 3.92% |
| 2024-11-20 | 12.27 | 12.40 | 0.13 | 1.06% | 12.12 | 12.45 | 118957 | 14646 | 2.72% |
| 2024-11-19 | 11.90 | 12.27 | 0.40 | 3.37% | 11.86 | 12.36 | 115051 | 13961 | 2.63% |
| 2024-11-18 | 12.45 | 11.87 | -0.58 | -4.66% | 11.76 | 12.51 | 136891 | 16476 | 3.13% |
| 2024-11-15 | 13.00 | 12.45 | -0.55 | -4.23% | 12.43 | 13.10 | 140415 | 17958 | 3.21% |
| 2024-11-14 | 13.64 | 13.00 | -0.67 | -4.90% | 12.94 | 13.77 | 160061 | 21250 | 3.66% |
| 2024-11-13 | 13.62 | 13.67 | -0.27 | -1.94% | 13.30 | 13.92 | 236029 | 31989 | 5.40% |
| 2024-11-12 | 14.50 | 13.94 | -0.39 | -2.72% | 13.79 | 15.13 | 446487 | 64612 | 10.21% |
| 2024-11-11 | 13.46 | 14.33 | 0.88 | 6.54% | 13.30 | 14.33 | 467169 | 65090 | 10.68% |
| 2024-11-08 | 12.98 | 13.45 | 0.61 | 4.75% | 12.92 | 13.88 | 390263 | 51987 | 8.92% |
| 2024-11-07 | 12.80 | 12.84 | -0.21 | -1.61% | 12.57 | 12.98 | 200628 | 25593 | 4.59% |
| 2024-11-06 | 12.78 | 13.05 | 0.19 | 1.48% | 12.78 | 13.53 | 291213 | 38327 | 6.66% |
| 2024-11-05 | 12.30 | 12.86 | 0.40 | 3.21% | 12.23 | 13.21 | 238733 | 30375 | 5.46% |
| 2024-11-04 | 12.29 | 12.46 | 0.04 | 0.32% | 12.07 | 12.65 | 188578 | 23298 | 4.31% |
| 2024-11-01 | 12.90 | 12.42 | -0.17 | -1.35% | 12.40 | 13.66 | 341556 | 44354 | 7.81% |
| 2024-10-31 | 12.35 | 12.59 | 0.34 | 2.78% | 12.35 | 12.66 | 221925 | 27780 | 5.07% |
| 2024-10-30 | 12.04 | 12.25 | 0.11 | 0.91% | 11.91 | 12.42 | 139938 | 17072 | 3.20% |
| 2024-10-29 | 12.66 | 12.14 | -0.51 | -4.03% | 12.10 | 12.99 | 189486 | 23497 | 4.33% |
| 2024-10-28 | 12.81 | 12.65 | -0.09 | -0.71% | 12.42 | 12.81 | 210921 | 26524 | 4.82% |
| 2024-10-25 | 12.08 | 12.74 | 0.61 | 5.03% | 12.06 | 12.98 | 325755 | 41291 | 7.45% |
| 2024-10-24 | 12.45 | 12.13 | -0.44 | -3.50% | 12.07 | 12.48 | 207158 | 25282 | 4.74% |
| 2024-10-23 | 12.20 | 12.57 | 0.29 | 2.36% | 12.00 | 12.83 | 370853 | 46236 | 8.48% |
| 2024-10-22 | 11.90 | 12.28 | 0.04 | 0.33% | 11.90 | 12.35 | 307624 | 37204 | 7.03% |
| 2024-10-21 | 12.37 | 12.24 | 0.32 | 2.68% | 11.89 | 12.66 | 462832 | 56718 | 10.58% |
| 2024-10-18 | 10.88 | 11.92 | 1.08 | 9.96% | 10.88 | 11.92 | 211576 | 24541 | 4.84% |
| 2024-10-17 | 11.01 | 10.84 | -0.09 | -0.82% | 10.81 | 11.14 | 122040 | 13393 | 2.79% |
| 2024-10-16 | 10.84 | 10.93 | -0.07 | -0.64% | 10.78 | 11.03 | 92794 | 10111 | 2.12% |
| 2024-10-15 | 11.26 | 11.00 | -0.37 | -3.25% | 10.99 | 11.45 | 111322 | 12458 | 2.54% |
| 2024-10-14 | 11.05 | 11.37 | 0.46 | 4.22% | 10.77 | 11.37 | 118534 | 13162 | 2.71% |
| 2024-10-11 | 11.43 | 10.91 | -0.53 | -4.63% | 10.82 | 11.43 | 123044 | 13638 | 2.81% |
| 2024-10-10 | 11.62 | 11.44 | -0.18 | -1.55% | 11.27 | 11.95 | 149367 | 17339 | 3.41% |
| 2024-10-09 | 12.64 | 11.62 | -1.29 | -9.99% | 11.62 | 12.65 | 238085 | 28608 | 5.44% |
| 2024-10-08 | 13.50 | 12.91 | 0.63 | 5.13% | 12.15 | 13.50 | 334461 | 43096 | 7.64% |
| 2024-09-30 | 11.65 | 12.28 | 1.04 | 9.25% | 11.38 | 12.35 | 302694 | 36071 | 6.92% |
| 2024-09-27 | 10.57 | 11.24 | 0.74 | 7.05% | 10.57 | 11.33 | 126905 | 13927 | 2.90% |
| 2024-09-26 | 10.09 | 10.50 | 0.41 | 4.06% | 10.03 | 10.50 | 143471 | 14747 | 3.28% |
| 2024-09-25 | 10.20 | 10.09 | -0.01 | -0.10% | 10.07 | 10.37 | 154316 | 15775 | 3.53% |
| 2024-09-24 | 9.63 | 10.10 | 0.47 | 4.88% | 9.61 | 10.10 | 189301 | 18722 | 4.33% |
| 2024-09-23 | 9.69 | 9.63 | -0.08 | -0.82% | 9.59 | 9.92 | 107010 | 10360 | 2.45% |
| 2024-09-20 | 9.96 | 9.71 | -0.21 | -2.12% | 9.61 | 10.00 | 124265 | 12075 | 2.84% |
| 2024-09-19 | 9.70 | 9.92 | 0.45 | 4.75% | 9.50 | 10.42 | 240810 | 23843 | 5.50% |
| 2024-09-18 | 9.75 | 9.47 | -0.47 | -4.73% | 9.35 | 9.88 | 147553 | 14072 | 3.37% |
| 2024-09-13 | 10.45 | 9.94 | -0.57 | -5.42% | 9.91 | 10.55 | 209637 | 21281 | 4.79% |
| 2024-09-12 | 10.29 | 10.51 | 0.03 | 0.29% | 10.29 | 10.94 | 260199 | 27667 | 5.95% |
| 2024-09-11 | 10.36 | 10.48 | 0.01 | 0.10% | 10.35 | 10.75 | 237871 | 25055 | 5.44% |
| 2024-09-10 | 10.54 | 10.47 | -0.04 | -0.38% | 10.23 | 10.91 | 261254 | 27463 | 5.97% |
| 2024-09-09 | 10.69 | 10.51 | -0.58 | -5.23% | 10.36 | 10.89 | 353497 | 37491 | 8.08% |
| 2024-09-06 | 12.22 | 11.09 | -0.37 | -3.23% | 10.91 | 12.26 | 532674 | 61443 | 12.18% |
| 2024-09-05 | 11.46 | 11.46 | 1.04 | 9.98% | 10.85 | 11.46 | 330841 | 37376 | 7.56% |
| 2024-09-04 | 9.60 | 10.42 | 0.95 | 10.03% | 9.60 | 10.42 | 64880 | 6697 | 1.48% |
| 2024-09-03 | 9.35 | 9.47 | 0.09 | 0.96% | 9.29 | 9.56 | 50015 | 4724 | 1.14% |
| 2024-09-02 | 9.73 | 9.38 | -0.36 | -3.70% | 9.38 | 9.84 | 60972 | 5841 | 1.39% |
| 2024-08-30 | 9.51 | 9.74 | 0.15 | 1.56% | 9.51 | 9.89 | 75480 | 7350 | 1.73% |
| 2024-08-29 | 9.20 | 9.59 | 0.33 | 3.56% | 9.20 | 9.67 | 74417 | 7074 | 1.70% |
| 2024-08-28 | 9.15 | 9.26 | 0.07 | 0.76% | 9.01 | 9.33 | 53671 | 4934 | 1.23% |
| 2024-08-27 | 9.32 | 9.19 | -0.19 | -2.03% | 9.12 | 9.44 | 65246 | 6041 | 1.49% |
| 2024-08-26 | 9.12 | 9.38 | 0.25 | 2.74% | 9.10 | 9.47 | 61444 | 5737 | 1.40% |
| 2024-08-23 | 9.28 | 9.13 | -0.20 | -2.14% | 9.07 | 9.36 | 65128 | 5986 | 1.49% |
| 2024-08-22 | 9.80 | 9.33 | -0.38 | -3.91% | 9.30 | 9.90 | 76034 | 7229 | 1.74% |
| 2024-08-21 | 9.78 | 9.71 | -0.14 | -1.42% | 9.69 | 9.89 | 49678 | 4856 | 1.14% |
| 2024-08-20 | 9.97 | 9.85 | -0.13 | -1.30% | 9.77 | 10.07 | 70242 | 6955 | 1.61% |
| 2024-08-19 | 10.27 | 9.98 | -0.31 | -3.01% | 9.97 | 10.27 | 91784 | 9243 | 2.10% |
| 2024-08-16 | 10.41 | 10.29 | -0.13 | -1.25% | 10.22 | 10.41 | 85596 | 8803 | 1.96% |
| 2024-08-15 | 10.18 | 10.42 | 0.20 | 1.96% | 10.08 | 10.53 | 112656 | 11630 | 2.58% |
| 2024-08-14 | 10.40 | 10.22 | -0.21 | -2.01% | 10.18 | 10.54 | 75314 | 7743 | 1.72% |
| 2024-08-13 | 10.32 | 10.43 | 0.13 | 1.26% | 10.04 | 10.50 | 110000 | 11290 | 2.51% |