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 | 13.17 | 13.13 | -0.10 | -0.76% | 12.96 | 13.35 | 103442 | 13581 | 2.87% |
| 2024-11-20 | 13.09 | 13.23 | 0.08 | 0.61% | 12.98 | 13.29 | 117871 | 15504 | 3.28% |
| 2024-11-19 | 12.40 | 13.15 | 0.88 | 7.17% | 12.31 | 13.22 | 151073 | 19260 | 4.20% |
| 2024-11-18 | 12.81 | 12.27 | -0.55 | -4.29% | 12.14 | 12.96 | 149593 | 18617 | 4.16% |
| 2024-11-15 | 13.34 | 12.82 | -0.60 | -4.47% | 12.80 | 13.56 | 141587 | 18647 | 3.93% |
| 2024-11-14 | 14.00 | 13.42 | -0.64 | -4.55% | 13.36 | 14.06 | 126937 | 17396 | 3.53% |
| 2024-11-13 | 14.19 | 14.06 | -0.13 | -0.92% | 13.65 | 14.24 | 161754 | 22516 | 4.49% |
| 2024-11-12 | 14.92 | 14.19 | -0.25 | -1.73% | 13.98 | 15.00 | 262675 | 37726 | 7.30% |
| 2024-11-11 | 13.61 | 14.44 | 1.11 | 8.33% | 13.61 | 14.59 | 332876 | 47302 | 9.25% |
| 2024-11-08 | 13.25 | 13.33 | 0.29 | 2.22% | 13.05 | 13.77 | 237407 | 31734 | 6.60% |
| 2024-11-07 | 12.66 | 13.04 | 0.26 | 2.03% | 12.59 | 13.07 | 129423 | 16643 | 3.60% |
| 2024-11-06 | 12.97 | 12.78 | 0.00 | 0.00% | 12.60 | 13.14 | 145556 | 18718 | 4.04% |
| 2024-11-05 | 12.18 | 12.78 | 0.55 | 4.50% | 12.16 | 12.79 | 135220 | 17039 | 3.76% |
| 2024-11-04 | 11.90 | 12.23 | 0.26 | 2.17% | 11.90 | 12.32 | 71465 | 8704 | 1.99% |
| 2024-11-01 | 12.73 | 11.97 | -0.80 | -6.26% | 11.96 | 12.76 | 157651 | 19353 | 4.38% |
| 2024-10-31 | 12.39 | 12.77 | 0.41 | 3.32% | 12.24 | 12.88 | 167930 | 21257 | 4.67% |
| 2024-10-30 | 12.59 | 12.36 | -0.27 | -2.14% | 12.10 | 12.69 | 123969 | 15426 | 3.44% |
| 2024-10-29 | 12.89 | 12.63 | -0.22 | -1.71% | 12.62 | 13.10 | 183474 | 23551 | 5.10% |
| 2024-10-28 | 12.90 | 12.85 | 0.02 | 0.16% | 12.66 | 12.93 | 120776 | 15477 | 3.36% |
| 2024-10-25 | 12.72 | 12.83 | 0.11 | 0.86% | 12.67 | 12.98 | 114591 | 14676 | 3.18% |
| 2024-10-24 | 12.65 | 12.72 | 0.00 | 0.00% | 12.48 | 12.84 | 108420 | 13744 | 3.01% |
| 2024-10-23 | 12.70 | 12.72 | -0.10 | -0.78% | 12.60 | 13.02 | 143444 | 18376 | 3.99% |
| 2024-10-22 | 12.88 | 12.82 | -0.21 | -1.61% | 12.62 | 13.07 | 162763 | 20899 | 4.52% |
| 2024-10-21 | 12.89 | 13.03 | 0.33 | 2.60% | 12.57 | 13.59 | 333166 | 43701 | 9.26% |
| 2024-10-18 | 11.66 | 12.70 | 1.15 | 9.96% | 11.58 | 13.00 | 292378 | 36071 | 8.12% |
| 2024-10-17 | 11.56 | 11.55 | -0.34 | -2.86% | 11.52 | 12.49 | 184864 | 21644 | 5.14% |
| 2024-10-16 | 11.68 | 11.89 | -0.09 | -0.75% | 11.68 | 12.14 | 110862 | 13197 | 3.08% |
| 2024-10-15 | 11.88 | 11.98 | -0.02 | -0.17% | 11.83 | 12.41 | 157661 | 19113 | 4.38% |
| 2024-10-14 | 11.70 | 12.00 | 0.39 | 3.36% | 11.24 | 12.08 | 163756 | 19170 | 4.55% |
| 2024-10-11 | 12.46 | 11.61 | -0.88 | -7.05% | 11.41 | 12.53 | 207853 | 24703 | 5.78% |
| 2024-10-10 | 13.06 | 12.49 | -0.54 | -4.14% | 12.39 | 13.28 | 220401 | 28193 | 6.12% |
| 2024-10-09 | 13.43 | 13.03 | -0.91 | -6.53% | 12.76 | 14.45 | 418828 | 57061 | 11.64% |
| 2024-10-08 | 13.94 | 13.94 | 2.32 | 19.97% | 12.88 | 13.94 | 421805 | 58061 | 11.72% |
| 2024-09-30 | 10.38 | 11.62 | 1.91 | 19.67% | 10.16 | 11.64 | 249526 | 27116 | 6.93% |
| 2024-09-27 | 9.28 | 9.71 | 0.55 | 6.00% | 9.28 | 9.72 | 60105 | 5707 | 1.67% |
| 2024-09-26 | 8.77 | 9.16 | 0.39 | 4.45% | 8.73 | 9.17 | 83700 | 7484 | 2.33% |
| 2024-09-25 | 8.80 | 8.77 | 0.05 | 0.57% | 8.74 | 9.04 | 91015 | 8091 | 2.53% |
| 2024-09-24 | 8.37 | 8.72 | 0.42 | 5.06% | 8.29 | 8.72 | 78279 | 6679 | 2.18% |
| 2024-09-23 | 8.34 | 8.30 | -0.04 | -0.48% | 8.26 | 8.46 | 32627 | 2721 | 0.91% |
| 2024-09-20 | 8.47 | 8.34 | -0.13 | -1.53% | 8.31 | 8.52 | 50856 | 4256 | 1.41% |
| 2024-09-19 | 8.42 | 8.47 | 0.14 | 1.68% | 8.32 | 8.58 | 42027 | 3558 | 1.17% |
| 2024-09-18 | 8.44 | 8.33 | -0.04 | -0.48% | 8.23 | 8.48 | 34091 | 2837 | 0.95% |
| 2024-09-13 | 8.54 | 8.37 | -0.21 | -2.45% | 8.37 | 8.58 | 40200 | 3402 | 1.12% |
| 2024-09-12 | 8.69 | 8.58 | -0.03 | -0.35% | 8.56 | 8.73 | 32681 | 2820 | 0.91% |
| 2024-09-11 | 8.53 | 8.61 | 0.02 | 0.23% | 8.52 | 8.66 | 30091 | 2588 | 0.84% |
| 2024-09-10 | 8.57 | 8.59 | 0.06 | 0.70% | 8.37 | 8.65 | 49220 | 4173 | 1.37% |
| 2024-09-09 | 8.48 | 8.53 | -0.07 | -0.81% | 8.48 | 8.65 | 33303 | 2851 | 0.93% |
| 2024-09-06 | 8.93 | 8.60 | -0.33 | -3.70% | 8.57 | 8.93 | 56885 | 4944 | 1.58% |
| 2024-09-05 | 8.85 | 8.93 | 0.08 | 0.90% | 8.83 | 9.01 | 36577 | 3265 | 1.02% |
| 2024-09-04 | 8.87 | 8.85 | -0.05 | -0.56% | 8.73 | 8.93 | 42606 | 3763 | 1.18% |
| 2024-09-03 | 8.96 | 8.90 | -0.02 | -0.22% | 8.87 | 9.09 | 62587 | 5602 | 1.74% |
| 2024-09-02 | 9.42 | 8.92 | -0.41 | -4.39% | 8.90 | 9.45 | 75003 | 6851 | 2.08% |
| 2024-08-30 | 9.10 | 9.33 | 0.20 | 2.19% | 9.10 | 9.47 | 77024 | 7211 | 2.14% |
| 2024-08-29 | 8.88 | 9.13 | 0.19 | 2.13% | 8.88 | 9.18 | 48706 | 4415 | 1.35% |
| 2024-08-28 | 8.93 | 8.94 | 0.03 | 0.34% | 8.81 | 9.03 | 35059 | 3127 | 0.97% |
| 2024-08-27 | 8.99 | 8.91 | -0.13 | -1.44% | 8.89 | 9.04 | 31488 | 2815 | 0.87% |
| 2024-08-26 | 9.03 | 9.04 | 0.05 | 0.56% | 8.92 | 9.16 | 42512 | 3845 | 1.18% |
| 2024-08-23 | 8.88 | 8.99 | 0.09 | 1.01% | 8.85 | 9.05 | 41416 | 3709 | 1.15% |
| 2024-08-22 | 8.97 | 8.90 | -0.04 | -0.45% | 8.80 | 9.01 | 57693 | 5127 | 1.60% |
| 2024-08-21 | 9.09 | 8.94 | -0.12 | -1.32% | 8.93 | 9.15 | 50241 | 4528 | 1.40% |
| 2024-08-20 | 9.27 | 9.06 | -0.21 | -2.27% | 8.96 | 9.27 | 69872 | 6366 | 1.94% |
| 2024-08-19 | 9.49 | 9.27 | -0.25 | -2.63% | 9.26 | 9.54 | 84342 | 7902 | 2.34% |
| 2024-08-16 | 9.49 | 9.52 | 0.07 | 0.74% | 9.29 | 9.68 | 107216 | 10202 | 2.98% |
| 2024-08-15 | 9.70 | 9.45 | -0.53 | -5.31% | 9.27 | 9.76 | 155102 | 14721 | 4.31% |