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 | 13.06 | 13.19 | 0.14 | 1.07% | 12.98 | 13.63 | 142299 | 18868 | 3.23% |
| 2024-11-20 | 12.53 | 13.05 | 0.52 | 4.15% | 12.50 | 13.33 | 180241 | 23465 | 4.09% |
| 2024-11-19 | 12.02 | 12.53 | 0.43 | 3.55% | 12.02 | 12.53 | 110781 | 13658 | 2.51% |
| 2024-11-18 | 12.81 | 12.10 | -0.69 | -5.39% | 12.01 | 12.93 | 141144 | 17393 | 3.20% |
| 2024-11-15 | 13.45 | 12.79 | -0.46 | -3.47% | 12.77 | 13.50 | 127380 | 16793 | 2.89% |
| 2024-11-14 | 13.80 | 13.25 | -0.50 | -3.64% | 13.18 | 13.80 | 107704 | 14513 | 2.44% |
| 2024-11-13 | 13.92 | 13.75 | -0.22 | -1.57% | 13.41 | 14.01 | 138936 | 18965 | 3.15% |
| 2024-11-12 | 14.47 | 13.97 | -0.48 | -3.32% | 13.78 | 14.55 | 209496 | 29553 | 4.75% |
| 2024-11-11 | 13.98 | 14.45 | 0.30 | 2.12% | 13.98 | 14.55 | 230698 | 33120 | 5.23% |
| 2024-11-08 | 13.98 | 14.15 | 0.23 | 1.65% | 13.95 | 14.30 | 219622 | 31037 | 4.98% |
| 2024-11-07 | 13.71 | 13.92 | 0.10 | 0.72% | 13.31 | 14.09 | 233517 | 31985 | 5.30% |
| 2024-11-06 | 13.51 | 13.82 | 0.31 | 2.29% | 13.51 | 14.50 | 284593 | 39905 | 6.46% |
| 2024-11-05 | 13.67 | 13.51 | -0.04 | -0.30% | 13.35 | 13.74 | 229516 | 31087 | 5.21% |
| 2024-11-04 | 12.55 | 13.55 | 0.00 | 0.00% | 12.55 | 13.77 | 254922 | 34292 | 5.78% |
| 2024-11-01 | 14.55 | 13.55 | -1.50 | -9.97% | 13.55 | 14.55 | 304406 | 42071 | 6.90% |
| 2024-10-31 | 15.00 | 15.05 | 0.46 | 3.15% | 14.65 | 15.97 | 547696 | 83155 | 12.42% |
| 2024-10-30 | 14.60 | 14.59 | -0.49 | -3.25% | 14.21 | 16.08 | 652370 | 98329 | 14.80% |
| 2024-10-29 | 14.30 | 15.08 | 1.37 | 9.99% | 14.02 | 15.08 | 628027 | 92329 | 14.25% |
| 2024-10-28 | 13.71 | 13.71 | 1.25 | 10.03% | 12.92 | 13.71 | 476278 | 64348 | 10.80% |
| 2024-10-25 | 11.28 | 12.46 | 1.13 | 9.97% | 11.28 | 12.46 | 182344 | 21993 | 4.14% |
| 2024-10-24 | 11.78 | 11.33 | -0.46 | -3.90% | 11.26 | 11.78 | 149496 | 17020 | 3.39% |
| 2024-10-23 | 11.54 | 11.79 | 0.36 | 3.15% | 11.42 | 11.95 | 225026 | 26410 | 5.10% |
| 2024-10-22 | 11.05 | 11.43 | 0.38 | 3.44% | 10.90 | 11.54 | 145014 | 16333 | 3.29% |
| 2024-10-21 | 11.11 | 11.05 | 0.15 | 1.38% | 10.98 | 11.34 | 125924 | 14019 | 2.86% |
| 2024-10-18 | 10.55 | 10.90 | 0.41 | 3.91% | 10.44 | 11.18 | 153162 | 16572 | 3.47% |
| 2024-10-17 | 10.75 | 10.49 | -0.21 | -1.96% | 10.47 | 10.90 | 85597 | 9140 | 1.94% |
| 2024-10-16 | 10.68 | 10.70 | -0.04 | -0.37% | 10.58 | 10.88 | 85392 | 9155 | 1.94% |
| 2024-10-15 | 11.09 | 10.74 | -0.41 | -3.68% | 10.73 | 11.21 | 97477 | 10693 | 2.21% |
| 2024-10-14 | 10.95 | 11.15 | 0.39 | 3.62% | 10.55 | 11.16 | 112602 | 12265 | 2.55% |
| 2024-10-11 | 11.40 | 10.76 | -0.71 | -6.19% | 10.60 | 11.40 | 122113 | 13389 | 2.77% |
| 2024-10-10 | 11.30 | 11.47 | -0.30 | -2.55% | 11.22 | 12.06 | 177423 | 20618 | 4.02% |
| 2024-10-09 | 12.82 | 11.77 | -1.31 | -10.02% | 11.77 | 12.82 | 215490 | 26174 | 4.89% |
| 2024-10-08 | 13.17 | 13.08 | 1.11 | 9.27% | 12.31 | 13.17 | 272315 | 35040 | 6.18% |
| 2024-09-30 | 11.21 | 11.97 | 1.09 | 10.02% | 11.21 | 11.97 | 213943 | 25144 | 4.85% |
| 2024-09-27 | 10.58 | 10.88 | 0.54 | 5.22% | 10.48 | 10.90 | 90324 | 9676 | 2.05% |
| 2024-09-26 | 9.82 | 10.34 | 0.53 | 5.40% | 9.76 | 10.35 | 122916 | 12434 | 2.79% |
| 2024-09-25 | 9.77 | 9.81 | 0.14 | 1.45% | 9.75 | 10.11 | 105670 | 10492 | 2.40% |
| 2024-09-24 | 9.09 | 9.67 | 0.58 | 6.38% | 9.09 | 9.67 | 118177 | 11136 | 2.68% |
| 2024-09-23 | 9.01 | 9.09 | 0.07 | 0.78% | 8.91 | 9.18 | 49282 | 4479 | 1.12% |
| 2024-09-20 | 9.21 | 9.02 | -0.19 | -2.06% | 8.96 | 9.25 | 52176 | 4735 | 1.18% |
| 2024-09-19 | 8.90 | 9.21 | 0.37 | 4.19% | 8.86 | 9.29 | 71943 | 6560 | 1.63% |
| 2024-09-18 | 8.98 | 8.84 | -0.16 | -1.78% | 8.74 | 9.08 | 48381 | 4274 | 1.10% |
| 2024-09-13 | 9.30 | 9.00 | -0.34 | -3.64% | 9.00 | 9.37 | 49311 | 4502 | 1.12% |
| 2024-09-12 | 9.45 | 9.34 | -0.02 | -0.21% | 9.31 | 9.62 | 50677 | 4800 | 1.15% |
| 2024-09-11 | 9.32 | 9.36 | 0.04 | 0.43% | 9.21 | 9.50 | 47318 | 4438 | 1.07% |
| 2024-09-10 | 9.23 | 9.32 | 0.09 | 0.98% | 9.02 | 9.40 | 54828 | 5039 | 1.24% |
| 2024-09-09 | 9.26 | 9.23 | -0.09 | -0.97% | 9.16 | 9.39 | 43051 | 3980 | 0.98% |
| 2024-09-06 | 9.54 | 9.32 | -0.25 | -2.61% | 9.32 | 9.60 | 47894 | 4494 | 1.09% |
| 2024-09-05 | 9.53 | 9.57 | 0.05 | 0.53% | 9.48 | 9.65 | 40768 | 3892 | 0.92% |
| 2024-09-04 | 9.50 | 9.52 | -0.07 | -0.73% | 9.44 | 9.70 | 47273 | 4518 | 1.07% |
| 2024-09-03 | 9.40 | 9.59 | 0.24 | 2.57% | 9.29 | 9.73 | 63618 | 6074 | 1.44% |
| 2024-09-02 | 9.78 | 9.35 | -0.46 | -4.69% | 9.35 | 9.92 | 58776 | 5635 | 1.33% |
| 2024-08-30 | 9.70 | 9.81 | 0.17 | 1.76% | 9.57 | 9.97 | 62833 | 6170 | 1.43% |
| 2024-08-29 | 9.49 | 9.64 | 0.18 | 1.90% | 9.33 | 9.72 | 47697 | 4576 | 1.08% |
| 2024-08-28 | 9.38 | 9.46 | 0.10 | 1.07% | 9.23 | 9.58 | 43941 | 4149 | 1.00% |
| 2024-08-27 | 9.54 | 9.36 | -0.22 | -2.30% | 9.28 | 9.54 | 53281 | 4998 | 1.21% |
| 2024-08-26 | 9.38 | 9.58 | 0.23 | 2.46% | 9.32 | 9.62 | 49150 | 4671 | 1.11% |
| 2024-08-23 | 9.36 | 9.35 | 0.00 | 0.00% | 9.23 | 9.44 | 39229 | 3665 | 0.89% |
| 2024-08-22 | 9.60 | 9.35 | -0.22 | -2.30% | 9.34 | 9.72 | 43211 | 4096 | 0.98% |
| 2024-08-21 | 9.48 | 9.57 | 0.03 | 0.31% | 9.43 | 9.61 | 39936 | 3812 | 0.91% |
| 2024-08-20 | 9.80 | 9.54 | -0.22 | -2.25% | 9.48 | 9.80 | 46488 | 4461 | 1.05% |
| 2024-08-19 | 9.99 | 9.76 | -0.23 | -2.30% | 9.76 | 10.00 | 56208 | 5536 | 1.27% |
| 2024-08-16 | 10.18 | 9.99 | -0.18 | -1.77% | 9.98 | 10.23 | 47532 | 4801 | 1.08% |
| 2024-08-15 | 10.05 | 10.17 | 0.13 | 1.29% | 9.88 | 10.32 | 66053 | 6689 | 1.50% |
| 2024-08-14 | 10.24 | 10.04 | -0.16 | -1.57% | 10.01 | 10.25 | 37643 | 3795 | 0.85% |
| 2024-08-13 | 10.08 | 10.20 | 0.12 | 1.19% | 9.88 | 10.20 | 48495 | 4878 | 1.10% |