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 | 15.17 | 14.61 | -0.32 | -2.14% | 14.32 | 15.80 | 270910 | 40426 | 2.42% |
| 2024-11-20 | 13.79 | 14.93 | 1.00 | 7.18% | 13.75 | 15.00 | 310330 | 45444 | 2.78% |
| 2024-11-19 | 13.70 | 13.93 | -0.12 | -0.85% | 12.99 | 14.08 | 280088 | 37920 | 2.51% |
| 2024-11-18 | 13.89 | 14.05 | 0.87 | 6.60% | 13.47 | 14.50 | 365836 | 51741 | 3.27% |
| 2024-11-15 | 13.23 | 13.18 | -0.72 | -5.18% | 13.05 | 14.10 | 271455 | 36900 | 2.43% |
| 2024-11-14 | 13.80 | 13.90 | 0.88 | 6.76% | 13.68 | 14.32 | 379331 | 53478 | 3.39% |
| 2024-11-13 | 12.39 | 13.02 | 0.40 | 3.17% | 12.36 | 13.35 | 225263 | 29174 | 2.02% |
| 2024-11-12 | 12.39 | 12.62 | 0.39 | 3.19% | 12.28 | 13.29 | 212094 | 26942 | 1.90% |
| 2024-11-11 | 11.84 | 12.23 | 0.34 | 2.86% | 11.84 | 12.42 | 114900 | 13968 | 1.03% |
| 2024-11-08 | 12.34 | 11.89 | -0.32 | -2.62% | 11.86 | 12.42 | 99236 | 11981 | 0.89% |
| 2024-11-07 | 12.28 | 12.21 | -0.16 | -1.29% | 12.12 | 12.51 | 93412 | 11529 | 0.84% |
| 2024-11-06 | 12.51 | 12.37 | -0.09 | -0.72% | 12.30 | 12.64 | 70006 | 8755 | 0.63% |
| 2024-11-05 | 11.85 | 12.46 | 0.54 | 4.53% | 11.83 | 12.58 | 95810 | 11792 | 0.86% |
| 2024-11-04 | 11.84 | 11.92 | 0.01 | 0.08% | 11.69 | 11.97 | 57406 | 6805 | 0.51% |
| 2024-11-01 | 11.92 | 11.91 | -0.07 | -0.58% | 11.79 | 12.25 | 73048 | 8780 | 0.65% |
| 2024-10-31 | 11.90 | 11.98 | -0.05 | -0.42% | 11.81 | 12.12 | 47009 | 5625 | 0.42% |
| 2024-10-30 | 12.11 | 12.03 | -0.20 | -1.64% | 11.77 | 12.22 | 55184 | 6612 | 0.49% |
| 2024-10-29 | 12.40 | 12.23 | -0.21 | -1.69% | 12.15 | 12.62 | 56519 | 6963 | 0.51% |
| 2024-10-28 | 12.18 | 12.44 | 0.25 | 2.05% | 12.16 | 12.62 | 69190 | 8585 | 0.62% |
| 2024-10-25 | 12.06 | 12.19 | 0.11 | 0.91% | 11.96 | 12.31 | 51569 | 6265 | 0.46% |
| 2024-10-24 | 12.24 | 12.08 | -0.16 | -1.31% | 12.00 | 12.24 | 33891 | 4092 | 0.30% |
| 2024-10-23 | 12.20 | 12.24 | 0.07 | 0.58% | 12.09 | 12.39 | 46892 | 5750 | 0.42% |
| 2024-10-22 | 12.09 | 12.17 | 0.07 | 0.58% | 11.90 | 12.20 | 56972 | 6873 | 0.51% |
| 2024-10-21 | 12.08 | 12.10 | 0.30 | 2.54% | 11.89 | 12.32 | 77059 | 9329 | 0.69% |
| 2024-10-18 | 11.49 | 11.80 | 0.28 | 2.43% | 11.42 | 12.05 | 73634 | 8598 | 0.66% |
| 2024-10-17 | 12.00 | 11.52 | -0.45 | -3.76% | 11.51 | 12.18 | 88984 | 10486 | 0.80% |
| 2024-10-16 | 11.19 | 11.97 | 0.63 | 5.56% | 11.15 | 12.32 | 107819 | 12758 | 0.96% |
| 2024-10-15 | 11.68 | 11.34 | -0.33 | -2.83% | 11.33 | 11.82 | 56820 | 6572 | 0.51% |
| 2024-10-14 | 11.17 | 11.67 | 0.45 | 4.01% | 11.10 | 11.71 | 66767 | 7646 | 0.60% |
| 2024-10-11 | 11.78 | 11.22 | -0.53 | -4.51% | 11.05 | 11.79 | 69392 | 7913 | 0.62% |
| 2024-10-10 | 11.89 | 11.75 | -0.15 | -1.26% | 11.54 | 12.28 | 97838 | 11684 | 0.88% |
| 2024-10-09 | 12.93 | 11.90 | -1.28 | -9.71% | 11.90 | 13.15 | 125676 | 15779 | 1.12% |
| 2024-10-08 | 13.41 | 13.18 | 0.99 | 8.12% | 12.50 | 13.41 | 145068 | 19039 | 1.30% |
| 2024-09-30 | 11.88 | 12.19 | 1.11 | 10.02% | 11.44 | 12.19 | 119760 | 14286 | 1.07% |
| 2024-09-27 | 10.44 | 11.08 | 0.79 | 7.68% | 10.40 | 11.18 | 87294 | 9446 | 0.78% |
| 2024-09-26 | 9.92 | 10.29 | 0.33 | 3.31% | 9.90 | 10.29 | 46970 | 4736 | 0.42% |
| 2024-09-25 | 10.16 | 9.96 | 0.02 | 0.20% | 9.95 | 10.38 | 64146 | 6528 | 0.57% |
| 2024-09-24 | 9.40 | 9.94 | 0.58 | 6.20% | 9.37 | 10.00 | 67194 | 6538 | 0.60% |
| 2024-09-23 | 9.37 | 9.36 | 0.09 | 0.97% | 9.26 | 9.44 | 22644 | 2114 | 0.20% |
| 2024-09-20 | 9.29 | 9.27 | 0.03 | 0.32% | 9.13 | 9.31 | 27943 | 2576 | 0.25% |
| 2024-09-19 | 8.97 | 9.24 | 0.36 | 4.05% | 8.77 | 9.25 | 42448 | 3856 | 0.38% |
| 2024-09-18 | 8.91 | 8.88 | -0.01 | -0.11% | 8.72 | 9.02 | 23246 | 2060 | 0.21% |
| 2024-09-13 | 9.13 | 8.89 | -0.19 | -2.09% | 8.88 | 9.18 | 26422 | 2376 | 0.24% |
| 2024-09-12 | 9.10 | 9.08 | 0.03 | 0.33% | 9.04 | 9.25 | 26652 | 2439 | 0.24% |
| 2024-09-11 | 8.90 | 9.05 | 0.10 | 1.12% | 8.90 | 9.15 | 26280 | 2375 | 0.24% |
| 2024-09-10 | 8.97 | 8.95 | 0.02 | 0.22% | 8.73 | 9.03 | 24525 | 2174 | 0.22% |
| 2024-09-09 | 9.00 | 8.93 | -0.12 | -1.33% | 8.89 | 9.09 | 27771 | 2490 | 0.25% |
| 2024-09-06 | 9.12 | 9.05 | -0.17 | -1.84% | 9.02 | 9.30 | 22960 | 2095 | 0.21% |
| 2024-09-05 | 9.21 | 9.22 | 0.02 | 0.22% | 9.18 | 9.43 | 26882 | 2494 | 0.24% |
| 2024-09-04 | 9.22 | 9.20 | -0.22 | -2.34% | 8.85 | 9.31 | 38610 | 3542 | 0.35% |
| 2024-09-03 | 9.28 | 9.42 | 0.14 | 1.51% | 9.22 | 9.53 | 35837 | 3378 | 0.32% |
| 2024-09-02 | 9.67 | 9.28 | -0.35 | -3.63% | 9.26 | 9.67 | 41367 | 3889 | 0.37% |
| 2024-08-30 | 9.48 | 9.63 | 0.14 | 1.48% | 9.35 | 9.82 | 54986 | 5291 | 0.49% |
| 2024-08-29 | 9.37 | 9.49 | 0.12 | 1.28% | 9.19 | 9.55 | 31649 | 2981 | 0.28% |
| 2024-08-28 | 9.36 | 9.37 | -0.01 | -0.11% | 9.31 | 9.55 | 32981 | 3118 | 0.30% |
| 2024-08-27 | 9.54 | 9.38 | -0.21 | -2.19% | 9.21 | 9.60 | 34666 | 3244 | 0.31% |
| 2024-08-26 | 9.40 | 9.59 | 0.13 | 1.37% | 9.38 | 9.65 | 35009 | 3345 | 0.31% |
| 2024-08-23 | 9.34 | 9.46 | 0.10 | 1.07% | 9.26 | 9.48 | 26575 | 2492 | 0.24% |
| 2024-08-22 | 9.59 | 9.36 | -0.23 | -2.40% | 9.31 | 9.62 | 28298 | 2671 | 0.25% |
| 2024-08-21 | 9.36 | 9.59 | 0.19 | 2.02% | 9.34 | 9.60 | 27095 | 2576 | 0.24% |
| 2024-08-20 | 9.52 | 9.40 | -0.12 | -1.26% | 9.35 | 9.67 | 29793 | 2830 | 0.27% |
| 2024-08-19 | 9.43 | 9.52 | 0.09 | 0.95% | 9.42 | 9.67 | 25761 | 2463 | 0.23% |
| 2024-08-16 | 9.53 | 9.43 | -0.07 | -0.74% | 9.43 | 9.62 | 24256 | 2304 | 0.22% |
| 2024-08-15 | 9.48 | 9.50 | 0.02 | 0.21% | 9.42 | 9.68 | 30588 | 2921 | 0.27% |