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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.08 | 12.84 | -0.05 | -0.39% | 12.74 | 13.98 | 627078 | 84146 | 8.34% |
| 2024-11-21 | 12.62 | 12.89 | 0.13 | 1.02% | 12.61 | 13.40 | 350990 | 45580 | 4.67% |
| 2024-11-20 | 12.15 | 12.76 | 0.61 | 5.02% | 12.01 | 12.99 | 368686 | 46246 | 4.90% |
| 2024-11-19 | 11.80 | 12.15 | 0.42 | 3.58% | 11.59 | 12.19 | 258061 | 30673 | 3.43% |
| 2024-11-18 | 13.33 | 11.73 | -1.44 | -10.93% | 11.52 | 13.39 | 451810 | 55067 | 6.01% |
| 2024-11-15 | 12.99 | 13.17 | -0.05 | -0.38% | 12.99 | 14.11 | 550920 | 75351 | 7.33% |
| 2024-11-14 | 13.88 | 13.22 | -0.61 | -4.41% | 13.12 | 14.37 | 426043 | 58128 | 5.67% |
| 2024-11-13 | 12.90 | 13.83 | 0.73 | 5.57% | 12.82 | 14.39 | 615515 | 84423 | 8.18% |
| 2024-11-12 | 13.62 | 13.10 | -0.46 | -3.39% | 12.92 | 13.85 | 436420 | 58354 | 5.80% |
| 2024-11-11 | 12.47 | 13.56 | 1.08 | 8.65% | 12.35 | 14.10 | 593157 | 79219 | 7.89% |
| 2024-11-08 | 12.51 | 12.48 | 0.07 | 0.56% | 12.42 | 13.04 | 428866 | 54422 | 5.70% |
| 2024-11-07 | 11.90 | 12.41 | 0.32 | 2.65% | 11.85 | 12.45 | 345728 | 42214 | 4.60% |
| 2024-11-06 | 12.55 | 12.09 | -0.14 | -1.14% | 11.91 | 12.55 | 394500 | 48191 | 5.25% |
| 2024-11-05 | 11.07 | 12.23 | 1.16 | 10.48% | 11.01 | 12.38 | 470929 | 56206 | 6.26% |
| 2024-11-04 | 10.90 | 11.07 | 0.17 | 1.56% | 10.84 | 11.18 | 166266 | 18343 | 2.21% |
| 2024-11-01 | 11.55 | 10.90 | -0.91 | -7.71% | 10.89 | 11.79 | 344022 | 38687 | 4.57% |
| 2024-10-31 | 11.80 | 11.81 | -0.11 | -0.92% | 11.41 | 12.09 | 318105 | 37529 | 4.23% |
| 2024-10-30 | 11.96 | 11.92 | -0.11 | -0.91% | 11.72 | 12.21 | 238560 | 28473 | 3.17% |
| 2024-10-29 | 12.65 | 12.03 | -0.73 | -5.72% | 12.02 | 12.75 | 397302 | 48998 | 5.28% |
| 2024-10-28 | 12.21 | 12.76 | 0.62 | 5.11% | 12.21 | 12.86 | 400219 | 50616 | 5.32% |
| 2024-10-25 | 12.14 | 12.14 | 0.10 | 0.83% | 11.90 | 12.32 | 241730 | 29267 | 3.21% |
| 2024-10-24 | 11.95 | 12.04 | 0.13 | 1.09% | 11.86 | 12.27 | 238268 | 28763 | 3.17% |
| 2024-10-23 | 12.07 | 11.91 | -0.15 | -1.24% | 11.80 | 12.35 | 306921 | 37136 | 4.08% |
| 2024-10-22 | 12.04 | 12.06 | -0.17 | -1.39% | 11.93 | 12.51 | 378908 | 46176 | 5.04% |
| 2024-10-21 | 12.29 | 12.23 | -0.06 | -0.49% | 12.21 | 12.86 | 501990 | 62670 | 6.68% |
| 2024-10-18 | 11.54 | 12.29 | 0.78 | 6.78% | 11.21 | 12.80 | 508429 | 60734 | 6.76% |
| 2024-10-17 | 11.35 | 11.51 | 0.43 | 3.88% | 11.18 | 11.97 | 410314 | 47435 | 5.46% |
| 2024-10-16 | 10.70 | 11.08 | -0.07 | -0.63% | 10.70 | 11.43 | 203412 | 22576 | 2.70% |
| 2024-10-15 | 11.57 | 11.15 | -0.38 | -3.30% | 11.14 | 11.89 | 346032 | 39893 | 4.60% |
| 2024-10-14 | 11.19 | 11.53 | 0.53 | 4.82% | 10.63 | 11.54 | 323894 | 36172 | 4.31% |
| 2024-10-11 | 11.55 | 11.00 | -1.01 | -8.41% | 10.80 | 11.98 | 397189 | 44715 | 5.28% |
| 2024-10-10 | 13.04 | 12.01 | -0.73 | -5.73% | 11.95 | 13.20 | 442716 | 55315 | 5.89% |
| 2024-10-09 | 13.09 | 12.74 | -1.13 | -8.15% | 12.72 | 14.43 | 726588 | 97770 | 9.66% |
| 2024-10-08 | 13.87 | 13.87 | 2.31 | 19.98% | 12.66 | 13.87 | 777058 | 106114 | 10.33% |
| 2024-09-30 | 10.55 | 11.56 | 1.93 | 20.04% | 10.35 | 11.56 | 602531 | 66655 | 8.01% |
| 2024-09-27 | 8.81 | 9.63 | 1.02 | 11.85% | 8.75 | 9.76 | 290787 | 26825 | 3.87% |
| 2024-09-26 | 8.18 | 8.61 | 0.37 | 4.49% | 8.11 | 8.61 | 230751 | 19320 | 3.07% |
| 2024-09-25 | 8.17 | 8.24 | 0.22 | 2.74% | 8.06 | 8.59 | 302164 | 25223 | 4.02% |
| 2024-09-24 | 7.71 | 8.02 | 0.28 | 3.62% | 7.56 | 8.02 | 208927 | 16406 | 2.78% |
| 2024-09-23 | 7.90 | 7.74 | 0.02 | 0.26% | 7.68 | 7.90 | 106209 | 8266 | 1.41% |
| 2024-09-20 | 7.80 | 7.72 | 0.07 | 0.92% | 7.63 | 7.87 | 130815 | 10127 | 1.74% |
| 2024-09-19 | 7.48 | 7.65 | 0.25 | 3.38% | 7.38 | 7.74 | 132327 | 10057 | 1.76% |
| 2024-09-18 | 7.50 | 7.40 | -0.14 | -1.86% | 7.25 | 7.57 | 105874 | 7795 | 1.41% |
| 2024-09-13 | 7.80 | 7.54 | -0.23 | -2.96% | 7.51 | 7.86 | 96898 | 7388 | 1.29% |
| 2024-09-12 | 7.72 | 7.77 | 0.04 | 0.52% | 7.71 | 7.89 | 94830 | 7420 | 1.26% |
| 2024-09-11 | 7.80 | 7.73 | -0.02 | -0.26% | 7.65 | 7.81 | 86766 | 6701 | 1.15% |
| 2024-09-10 | 7.63 | 7.75 | 0.21 | 2.79% | 7.49 | 7.88 | 120135 | 9214 | 1.60% |
| 2024-09-09 | 7.59 | 7.54 | -0.06 | -0.79% | 7.39 | 7.64 | 77034 | 5799 | 1.02% |
| 2024-09-06 | 7.89 | 7.60 | -0.26 | -3.31% | 7.56 | 7.92 | 108643 | 8351 | 1.44% |
| 2024-09-05 | 7.67 | 7.86 | 0.21 | 2.75% | 7.67 | 7.96 | 101479 | 7952 | 1.35% |
| 2024-09-04 | 7.65 | 7.65 | -0.12 | -1.54% | 7.63 | 7.79 | 88533 | 6823 | 1.18% |
| 2024-09-03 | 7.66 | 7.77 | 0.15 | 1.97% | 7.61 | 7.80 | 104450 | 8079 | 1.39% |
| 2024-09-02 | 8.04 | 7.62 | -0.44 | -5.46% | 7.61 | 8.13 | 150910 | 11751 | 2.01% |
| 2024-08-30 | 7.82 | 8.06 | 0.20 | 2.54% | 7.82 | 8.20 | 139345 | 11279 | 1.85% |
| 2024-08-29 | 7.60 | 7.86 | 0.21 | 2.75% | 7.58 | 7.97 | 117694 | 9212 | 1.57% |
| 2024-08-28 | 7.73 | 7.65 | -0.08 | -1.03% | 7.59 | 7.82 | 74606 | 5731 | 0.99% |
| 2024-08-27 | 7.83 | 7.73 | -0.13 | -1.65% | 7.69 | 7.92 | 82856 | 6437 | 1.10% |
| 2024-08-26 | 7.88 | 7.86 | -0.06 | -0.76% | 7.76 | 7.98 | 90264 | 7115 | 1.20% |
| 2024-08-23 | 7.55 | 7.92 | 0.31 | 4.07% | 7.52 | 8.03 | 186217 | 14486 | 2.48% |
| 2024-08-22 | 7.90 | 7.61 | -0.25 | -3.18% | 7.57 | 8.00 | 160741 | 12462 | 2.14% |
| 2024-08-21 | 8.01 | 7.86 | -0.22 | -2.72% | 7.81 | 8.15 | 129957 | 10348 | 1.73% |
| 2024-08-20 | 8.32 | 8.08 | -0.24 | -2.88% | 8.08 | 8.37 | 128768 | 10510 | 1.71% |
| 2024-08-19 | 8.34 | 8.32 | -0.02 | -0.24% | 8.28 | 8.45 | 108047 | 9030 | 1.44% |
| 2024-08-16 | 8.52 | 8.34 | -0.15 | -1.77% | 8.33 | 8.56 | 113746 | 9617 | 1.51% |
| 2024-08-15 | 8.40 | 8.49 | 0.09 | 1.07% | 8.29 | 8.71 | 163691 | 13953 | 2.18% |