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 | 12.02 | 12.21 | 0.09 | 0.74% | 11.93 | 12.38 | 165562 | 20150 | 3.31% |
| 2024-11-20 | 11.79 | 12.12 | 0.27 | 2.28% | 11.76 | 12.30 | 174608 | 21026 | 3.49% |
| 2024-11-19 | 11.34 | 11.85 | 0.60 | 5.33% | 11.20 | 11.89 | 208517 | 24144 | 4.17% |
| 2024-11-18 | 12.18 | 11.25 | -0.93 | -7.64% | 11.11 | 12.37 | 262241 | 29965 | 5.24% |
| 2024-11-15 | 12.62 | 12.18 | -0.51 | -4.02% | 12.16 | 13.06 | 235782 | 29723 | 4.72% |
| 2024-11-14 | 13.01 | 12.69 | -0.43 | -3.28% | 12.67 | 13.37 | 245189 | 31918 | 4.90% |
| 2024-11-13 | 12.91 | 13.12 | 0.14 | 1.08% | 12.63 | 13.20 | 268121 | 34777 | 5.36% |
| 2024-11-12 | 13.50 | 12.98 | -0.43 | -3.21% | 12.75 | 13.50 | 337818 | 44200 | 6.76% |
| 2024-11-11 | 12.71 | 13.41 | 0.64 | 5.01% | 12.70 | 13.66 | 402420 | 53352 | 8.05% |
| 2024-11-08 | 12.70 | 12.77 | 0.08 | 0.63% | 12.70 | 13.29 | 364650 | 47420 | 7.29% |
| 2024-11-07 | 12.25 | 12.69 | 0.22 | 1.76% | 12.18 | 12.90 | 271747 | 34164 | 5.43% |
| 2024-11-06 | 12.69 | 12.47 | -0.17 | -1.34% | 12.21 | 12.94 | 302468 | 38154 | 6.05% |
| 2024-11-05 | 12.12 | 12.64 | 0.49 | 4.03% | 12.01 | 12.79 | 276588 | 34631 | 5.53% |
| 2024-11-04 | 11.67 | 12.15 | 0.39 | 3.32% | 11.61 | 12.25 | 224741 | 26969 | 4.49% |
| 2024-11-01 | 13.12 | 11.76 | -1.48 | -11.18% | 11.70 | 13.12 | 458176 | 55857 | 9.16% |
| 2024-10-31 | 13.90 | 13.24 | -0.44 | -3.22% | 13.01 | 13.90 | 462345 | 61613 | 9.25% |
| 2024-10-30 | 12.80 | 13.68 | 0.93 | 7.29% | 12.50 | 14.17 | 601736 | 80870 | 12.03% |
| 2024-10-29 | 13.29 | 12.75 | -0.53 | -3.99% | 12.58 | 13.29 | 388153 | 50116 | 7.76% |
| 2024-10-28 | 12.90 | 13.28 | 0.62 | 4.90% | 12.83 | 13.43 | 334028 | 44136 | 6.68% |
| 2024-10-25 | 12.61 | 12.66 | 0.03 | 0.24% | 12.46 | 13.04 | 251796 | 32089 | 5.04% |
| 2024-10-24 | 12.64 | 12.63 | -0.19 | -1.48% | 12.47 | 12.82 | 250465 | 31566 | 5.01% |
| 2024-10-23 | 13.15 | 12.82 | -0.66 | -4.90% | 12.66 | 13.73 | 433398 | 57107 | 8.67% |
| 2024-10-22 | 14.49 | 13.48 | -0.57 | -4.06% | 13.37 | 14.55 | 467253 | 63873 | 9.35% |
| 2024-10-21 | 13.50 | 14.05 | 0.87 | 6.60% | 13.30 | 14.37 | 619757 | 85782 | 12.40% |
| 2024-10-18 | 12.85 | 13.18 | 0.16 | 1.23% | 12.62 | 13.75 | 639111 | 83798 | 12.78% |
| 2024-10-17 | 12.55 | 13.02 | 0.66 | 5.34% | 12.41 | 13.79 | 675909 | 88858 | 13.52% |
| 2024-10-16 | 11.67 | 12.36 | 0.13 | 1.06% | 11.61 | 12.41 | 355104 | 43018 | 7.10% |
| 2024-10-15 | 12.78 | 12.23 | -0.73 | -5.63% | 12.22 | 13.76 | 697810 | 90749 | 13.96% |
| 2024-10-14 | 11.68 | 12.96 | 1.39 | 12.01% | 10.89 | 13.25 | 618219 | 73697 | 12.36% |
| 2024-10-11 | 11.48 | 11.57 | -0.26 | -2.20% | 11.11 | 12.44 | 454997 | 53324 | 9.10% |
| 2024-10-10 | 14.01 | 11.83 | -1.78 | -13.08% | 11.75 | 14.15 | 588851 | 73217 | 11.78% |
| 2024-10-09 | 13.73 | 13.61 | -0.37 | -2.65% | 13.33 | 15.35 | 890934 | 129799 | 17.82% |
| 2024-10-08 | 13.98 | 13.98 | 2.33 | 20.00% | 13.22 | 13.98 | 487705 | 67522 | 9.75% |
| 2024-09-30 | 10.92 | 11.65 | 1.94 | 19.98% | 10.59 | 11.65 | 478683 | 53777 | 9.57% |
| 2024-09-27 | 9.15 | 9.71 | 0.61 | 6.70% | 9.15 | 9.76 | 203635 | 19268 | 4.07% |
| 2024-09-26 | 8.68 | 9.10 | 0.46 | 5.32% | 8.53 | 9.38 | 386884 | 34881 | 7.74% |
| 2024-09-25 | 8.50 | 8.64 | 0.22 | 2.61% | 8.46 | 8.92 | 284346 | 24804 | 5.69% |
| 2024-09-24 | 8.46 | 8.42 | -0.06 | -0.71% | 8.15 | 8.53 | 256662 | 21524 | 5.13% |
| 2024-09-23 | 8.49 | 8.48 | 0.07 | 0.83% | 8.41 | 8.76 | 265195 | 22671 | 5.30% |
| 2024-09-20 | 8.06 | 8.41 | 0.36 | 4.47% | 8.05 | 8.54 | 315640 | 26438 | 6.31% |
| 2024-09-19 | 7.70 | 8.05 | 0.32 | 4.14% | 7.65 | 8.06 | 188794 | 14953 | 3.78% |
| 2024-09-18 | 7.65 | 7.73 | 0.15 | 1.98% | 7.51 | 7.77 | 95310 | 7305 | 1.91% |
| 2024-09-13 | 7.82 | 7.58 | -0.27 | -3.44% | 7.56 | 7.87 | 112869 | 8669 | 2.26% |
| 2024-09-12 | 7.83 | 7.85 | 0.06 | 0.77% | 7.80 | 8.03 | 119780 | 9475 | 2.40% |
| 2024-09-11 | 7.94 | 7.79 | -0.20 | -2.50% | 7.73 | 7.98 | 95622 | 7485 | 1.91% |
| 2024-09-10 | 7.78 | 7.99 | 0.26 | 3.36% | 7.51 | 8.08 | 134749 | 10543 | 2.69% |
| 2024-09-09 | 7.90 | 7.73 | -0.17 | -2.15% | 7.67 | 7.91 | 93735 | 7278 | 1.87% |
| 2024-09-06 | 8.14 | 7.90 | -0.21 | -2.59% | 7.83 | 8.14 | 108712 | 8642 | 2.17% |
| 2024-09-05 | 8.10 | 8.11 | 0.02 | 0.25% | 8.01 | 8.21 | 119377 | 9667 | 2.39% |
| 2024-09-04 | 8.25 | 8.09 | -0.32 | -3.80% | 8.05 | 8.31 | 169491 | 13852 | 3.39% |
| 2024-09-03 | 8.21 | 8.41 | 0.21 | 2.56% | 8.16 | 8.45 | 185900 | 15462 | 3.72% |
| 2024-09-02 | 8.30 | 8.20 | -0.12 | -1.44% | 8.17 | 8.48 | 177812 | 14733 | 3.56% |
| 2024-08-30 | 7.95 | 8.32 | 0.47 | 5.99% | 7.90 | 8.55 | 318211 | 26484 | 6.36% |
| 2024-08-29 | 7.75 | 7.85 | 0.10 | 1.29% | 7.66 | 7.95 | 142353 | 11162 | 2.85% |
| 2024-08-28 | 8.12 | 7.75 | -0.48 | -5.83% | 7.71 | 8.16 | 228885 | 18005 | 4.58% |
| 2024-08-27 | 8.16 | 8.23 | 0.02 | 0.24% | 8.01 | 8.63 | 282684 | 23522 | 5.65% |
| 2024-08-26 | 7.99 | 8.21 | 0.12 | 1.48% | 7.85 | 8.25 | 229633 | 18628 | 4.59% |
| 2024-08-23 | 8.11 | 8.09 | 0.22 | 2.80% | 7.93 | 8.30 | 266873 | 21731 | 5.79% |
| 2024-08-22 | 7.99 | 7.87 | -0.11 | -1.38% | 7.82 | 8.27 | 201595 | 16276 | 4.38% |
| 2024-08-21 | 7.97 | 7.98 | 0.00 | 0.00% | 7.92 | 8.30 | 134184 | 10867 | 2.91% |
| 2024-08-20 | 8.12 | 7.98 | -0.15 | -1.85% | 7.94 | 8.27 | 139145 | 11210 | 3.02% |
| 2024-08-19 | 8.49 | 8.13 | -0.17 | -2.05% | 8.07 | 8.49 | 206931 | 17058 | 4.49% |
| 2024-08-16 | 7.88 | 8.30 | 0.44 | 5.60% | 7.85 | 8.54 | 280304 | 23155 | 6.09% |
| 2024-08-15 | 7.58 | 7.86 | 0.27 | 3.56% | 7.49 | 8.05 | 156741 | 12298 | 3.40% |