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 | 13.46 | 13.65 | -0.08 | -0.58% | 13.10 | 14.85 | 493442 | 68928 | 19.48% |
| 2024-11-20 | 11.98 | 13.73 | 1.25 | 10.02% | 11.80 | 13.73 | 411604 | 54119 | 16.25% |
| 2024-11-19 | 13.14 | 12.48 | -0.90 | -6.73% | 12.04 | 13.23 | 304860 | 37730 | 12.03% |
| 2024-11-18 | 13.42 | 13.38 | -0.05 | -0.37% | 12.74 | 13.90 | 274436 | 36802 | 10.83% |
| 2024-11-15 | 13.46 | 13.43 | 0.20 | 1.51% | 13.30 | 13.98 | 260097 | 35388 | 10.27% |
| 2024-11-14 | 13.20 | 13.23 | -0.52 | -3.78% | 13.20 | 13.96 | 250166 | 33841 | 9.87% |
| 2024-11-13 | 12.74 | 13.75 | 0.97 | 7.59% | 12.74 | 14.00 | 343669 | 46320 | 13.57% |
| 2024-11-12 | 12.42 | 12.78 | 0.49 | 3.99% | 12.18 | 13.24 | 286302 | 36545 | 11.30% |
| 2024-11-11 | 11.90 | 12.29 | 0.54 | 4.60% | 11.87 | 12.46 | 235863 | 28744 | 9.31% |
| 2024-11-08 | 11.88 | 11.75 | 0.01 | 0.09% | 11.56 | 12.00 | 226073 | 26575 | 8.92% |
| 2024-11-07 | 11.70 | 11.74 | 0.23 | 2.00% | 11.55 | 11.86 | 174437 | 20407 | 6.89% |
| 2024-11-06 | 11.49 | 11.51 | 0.15 | 1.32% | 11.31 | 11.78 | 202772 | 23344 | 8.00% |
| 2024-11-05 | 11.08 | 11.36 | 0.22 | 1.97% | 11.01 | 11.44 | 209924 | 23671 | 8.29% |
| 2024-11-04 | 10.85 | 11.14 | 0.39 | 3.63% | 10.38 | 11.42 | 199027 | 21904 | 7.86% |
| 2024-11-01 | 11.04 | 10.75 | -0.44 | -3.93% | 10.30 | 11.11 | 240009 | 25750 | 9.47% |
| 2024-10-31 | 11.22 | 11.19 | -0.19 | -1.67% | 10.82 | 11.53 | 332606 | 36824 | 13.13% |
| 2024-10-30 | 10.70 | 11.38 | 0.49 | 4.50% | 10.70 | 11.98 | 422173 | 48804 | 16.66% |
| 2024-10-29 | 11.46 | 10.89 | -0.44 | -3.88% | 10.86 | 11.75 | 161471 | 17935 | 6.37% |
| 2024-10-28 | 10.93 | 11.33 | 0.45 | 4.14% | 10.88 | 11.80 | 246288 | 28050 | 9.72% |
| 2024-10-25 | 10.45 | 10.88 | 0.43 | 4.11% | 10.45 | 10.98 | 159836 | 17266 | 6.31% |
| 2024-10-24 | 10.32 | 10.45 | -0.27 | -2.52% | 10.29 | 10.68 | 166334 | 17389 | 6.57% |
| 2024-10-23 | 11.60 | 10.72 | -0.45 | -4.03% | 10.70 | 11.88 | 308134 | 34544 | 12.16% |
| 2024-10-22 | 10.78 | 11.17 | 0.34 | 3.14% | 10.66 | 11.50 | 346926 | 38719 | 13.69% |
| 2024-10-21 | 10.50 | 10.83 | 0.00 | 0.00% | 10.45 | 11.00 | 303810 | 32797 | 11.99% |
| 2024-10-18 | 10.79 | 10.83 | -0.07 | -0.64% | 10.40 | 11.06 | 440470 | 47142 | 17.39% |
| 2024-10-17 | 9.91 | 10.90 | 0.99 | 9.99% | 9.91 | 10.90 | 444549 | 47535 | 17.55% |
| 2024-10-16 | 9.63 | 9.91 | -0.04 | -0.40% | 9.55 | 10.16 | 116224 | 11473 | 4.59% |
| 2024-10-15 | 9.67 | 9.95 | -0.23 | -2.26% | 9.45 | 10.50 | 193681 | 19185 | 7.65% |
| 2024-10-14 | 9.92 | 10.18 | 0.35 | 3.56% | 9.72 | 10.34 | 135160 | 13553 | 5.34% |
| 2024-10-11 | 9.76 | 9.83 | 0.08 | 0.82% | 9.73 | 10.10 | 123980 | 12273 | 4.89% |
| 2024-10-10 | 9.87 | 9.75 | -0.29 | -2.89% | 9.54 | 10.20 | 139778 | 13715 | 5.52% |
| 2024-10-09 | 10.70 | 10.04 | -1.12 | -10.04% | 10.04 | 10.70 | 225954 | 23187 | 8.92% |
| 2024-10-08 | 11.58 | 11.16 | 0.63 | 5.98% | 10.15 | 11.58 | 403805 | 44100 | 15.94% |
| 2024-09-30 | 10.09 | 10.53 | 0.79 | 8.11% | 9.74 | 10.58 | 409762 | 41844 | 16.17% |
| 2024-09-27 | 9.49 | 9.74 | 0.27 | 2.85% | 9.40 | 9.83 | 223547 | 21462 | 8.82% |
| 2024-09-26 | 9.21 | 9.47 | -0.02 | -0.21% | 9.12 | 9.50 | 291703 | 27338 | 11.51% |
| 2024-09-25 | 9.10 | 9.49 | 0.52 | 5.80% | 9.03 | 9.87 | 454837 | 43379 | 17.95% |
| 2024-09-24 | 8.83 | 8.97 | 0.17 | 1.93% | 8.52 | 9.00 | 216229 | 19054 | 8.54% |
| 2024-09-23 | 8.85 | 8.80 | -0.11 | -1.23% | 8.77 | 8.98 | 157169 | 13925 | 6.20% |
| 2024-09-20 | 8.95 | 8.91 | -0.16 | -1.76% | 8.85 | 9.18 | 196975 | 17623 | 7.78% |
| 2024-09-19 | 8.79 | 9.07 | 0.19 | 2.14% | 8.51 | 9.20 | 319525 | 28432 | 12.61% |
| 2024-09-18 | 8.76 | 8.88 | -0.10 | -1.11% | 8.58 | 9.25 | 290405 | 25676 | 11.46% |
| 2024-09-13 | 9.73 | 8.98 | -0.98 | -9.84% | 8.96 | 10.12 | 450463 | 42523 | 17.78% |
| 2024-09-12 | 9.53 | 9.96 | 0.91 | 10.06% | 9.37 | 9.96 | 152651 | 14946 | 6.03% |
| 2024-09-11 | 8.24 | 9.05 | 0.82 | 9.96% | 8.10 | 9.05 | 140525 | 12411 | 5.55% |
| 2024-09-10 | 8.13 | 8.23 | 0.10 | 1.23% | 8.01 | 8.25 | 46241 | 3764 | 1.83% |
| 2024-09-09 | 8.00 | 8.13 | 0.02 | 0.25% | 7.93 | 8.18 | 49187 | 3976 | 1.94% |
| 2024-09-06 | 8.26 | 8.11 | -0.15 | -1.82% | 8.07 | 8.34 | 73811 | 6054 | 2.91% |
| 2024-09-05 | 8.08 | 8.26 | 0.19 | 2.35% | 8.05 | 8.29 | 106185 | 8706 | 4.19% |
| 2024-09-04 | 8.18 | 8.07 | -0.19 | -2.30% | 8.03 | 8.24 | 95850 | 7773 | 3.78% |
| 2024-09-03 | 7.98 | 8.26 | 0.33 | 4.16% | 7.98 | 8.72 | 150433 | 12496 | 5.94% |
| 2024-09-02 | 8.06 | 7.93 | -0.09 | -1.12% | 7.92 | 8.19 | 73152 | 5889 | 2.89% |
| 2024-08-30 | 7.75 | 8.02 | 0.27 | 3.48% | 7.70 | 8.12 | 104247 | 8334 | 4.11% |
| 2024-08-29 | 7.65 | 7.75 | 0.01 | 0.13% | 7.57 | 7.77 | 55785 | 4281 | 2.20% |
| 2024-08-28 | 7.75 | 7.74 | 0.13 | 1.71% | 7.56 | 7.85 | 70637 | 5461 | 2.79% |
| 2024-08-27 | 7.84 | 7.61 | -0.23 | -2.93% | 7.58 | 7.86 | 55045 | 4221 | 2.17% |
| 2024-08-26 | 7.98 | 7.84 | -0.08 | -1.01% | 7.76 | 8.02 | 55990 | 4408 | 2.21% |
| 2024-08-23 | 7.86 | 7.92 | 0.06 | 0.76% | 7.68 | 7.94 | 83657 | 6553 | 3.30% |
| 2024-08-22 | 8.21 | 7.86 | -0.46 | -5.53% | 7.86 | 8.37 | 139601 | 11299 | 5.51% |
| 2024-08-21 | 8.18 | 8.32 | 0.02 | 0.24% | 8.12 | 8.59 | 149885 | 12545 | 5.92% |
| 2024-08-20 | 8.21 | 8.30 | 0.19 | 2.34% | 8.04 | 8.81 | 175036 | 14602 | 6.91% |
| 2024-08-19 | 8.00 | 8.11 | 0.04 | 0.50% | 7.96 | 8.24 | 67875 | 5513 | 2.68% |
| 2024-08-16 | 8.23 | 8.07 | -0.16 | -1.94% | 8.06 | 8.26 | 52203 | 4253 | 2.06% |
| 2024-08-15 | 8.08 | 8.23 | 0.16 | 1.98% | 7.97 | 8.35 | 79548 | 6530 | 3.14% |
| 2024-08-14 | 8.05 | 8.07 | 0.05 | 0.62% | 8.01 | 8.14 | 39847 | 3219 | 1.57% |
| 2024-08-13 | 7.89 | 8.02 | 0.07 | 0.88% | 7.87 | 8.02 | 35557 | 2827 | 1.40% |