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 | 14.08 | 13.97 | -0.26 | -1.83% | 13.79 | 14.17 | 30026 | 4171 | 3.32% |
| 2024-11-20 | 13.49 | 14.23 | 0.73 | 5.41% | 13.42 | 14.25 | 46667 | 6515 | 5.16% |
| 2024-11-19 | 13.03 | 13.50 | 0.47 | 3.61% | 12.98 | 13.74 | 25165 | 3373 | 2.78% |
| 2024-11-18 | 13.40 | 13.03 | -0.23 | -1.73% | 12.86 | 13.40 | 17658 | 2315 | 1.95% |
| 2024-11-15 | 13.34 | 13.26 | -0.06 | -0.45% | 13.22 | 13.65 | 14752 | 1982 | 1.63% |
| 2024-11-14 | 13.62 | 13.32 | -0.39 | -2.84% | 13.30 | 13.75 | 15963 | 2157 | 1.76% |
| 2024-11-13 | 13.64 | 13.71 | 0.14 | 1.03% | 13.39 | 13.93 | 20714 | 2827 | 2.29% |
| 2024-11-12 | 13.55 | 13.57 | 0.05 | 0.37% | 13.45 | 13.80 | 25175 | 3431 | 2.78% |
| 2024-11-11 | 13.28 | 13.52 | 0.20 | 1.50% | 13.25 | 13.53 | 16322 | 2185 | 1.80% |
| 2024-11-08 | 13.64 | 13.32 | -0.17 | -1.26% | 13.26 | 13.75 | 22862 | 3059 | 2.53% |
| 2024-11-07 | 13.24 | 13.49 | 0.25 | 1.89% | 13.15 | 13.50 | 27069 | 3628 | 2.99% |
| 2024-11-06 | 13.33 | 13.24 | -0.06 | -0.45% | 13.00 | 13.35 | 19452 | 2568 | 2.15% |
| 2024-11-05 | 13.24 | 13.30 | 0.16 | 1.22% | 13.11 | 13.32 | 21458 | 2835 | 2.37% |
| 2024-11-04 | 12.99 | 13.14 | 0.19 | 1.47% | 12.85 | 13.15 | 15154 | 1973 | 1.68% |
| 2024-11-01 | 13.14 | 12.95 | -0.27 | -2.04% | 12.75 | 13.23 | 25914 | 3371 | 2.87% |
| 2024-10-31 | 13.02 | 13.22 | 0.23 | 1.77% | 12.95 | 13.37 | 24599 | 3242 | 2.72% |
| 2024-10-30 | 13.15 | 12.99 | 0.00 | 0.00% | 12.80 | 13.36 | 24264 | 3167 | 2.68% |
| 2024-10-29 | 13.39 | 12.99 | -0.39 | -2.91% | 12.92 | 13.49 | 32287 | 4237 | 3.57% |
| 2024-10-28 | 13.16 | 13.38 | 0.27 | 2.06% | 13.11 | 13.45 | 39781 | 5286 | 4.40% |
| 2024-10-25 | 13.00 | 13.11 | 0.16 | 1.24% | 12.85 | 13.15 | 45595 | 5947 | 5.04% |
| 2024-10-24 | 13.07 | 12.95 | -0.34 | -2.56% | 12.76 | 13.56 | 69533 | 9127 | 7.69% |
| 2024-10-23 | 14.27 | 13.29 | -0.32 | -2.35% | 13.01 | 14.80 | 110835 | 15555 | 12.25% |
| 2024-10-22 | 12.34 | 13.61 | 1.24 | 10.02% | 12.33 | 13.61 | 32742 | 4297 | 3.62% |
| 2024-10-21 | 12.55 | 12.37 | 0.02 | 0.16% | 12.31 | 12.64 | 15756 | 1957 | 1.74% |
| 2024-10-18 | 12.28 | 12.35 | 0.07 | 0.57% | 12.17 | 12.49 | 17234 | 2131 | 1.91% |
| 2024-10-17 | 12.36 | 12.28 | -0.05 | -0.41% | 12.23 | 12.56 | 9063 | 1123 | 1.00% |
| 2024-10-16 | 12.10 | 12.33 | 0.17 | 1.40% | 11.95 | 12.41 | 12760 | 1570 | 1.41% |
| 2024-10-15 | 12.31 | 12.16 | -0.15 | -1.22% | 12.10 | 12.33 | 9774 | 1194 | 1.08% |
| 2024-10-14 | 12.10 | 12.31 | 0.35 | 2.93% | 11.99 | 12.36 | 16232 | 1975 | 1.79% |
| 2024-10-11 | 12.39 | 11.96 | -0.44 | -3.55% | 11.93 | 12.50 | 16020 | 1941 | 1.77% |
| 2024-10-10 | 12.23 | 12.40 | 0.15 | 1.22% | 12.06 | 12.63 | 19737 | 2440 | 2.18% |
| 2024-10-09 | 12.80 | 12.25 | -0.95 | -7.20% | 12.22 | 12.95 | 28537 | 3582 | 3.16% |
| 2024-10-08 | 13.98 | 13.20 | 0.49 | 3.86% | 12.63 | 13.98 | 40765 | 5330 | 4.51% |
| 2024-09-30 | 12.06 | 12.71 | 0.83 | 6.99% | 11.97 | 12.91 | 35834 | 4461 | 3.96% |
| 2024-09-27 | 11.59 | 11.88 | 0.39 | 3.39% | 11.45 | 11.98 | 15807 | 1854 | 1.75% |
| 2024-09-26 | 11.35 | 11.49 | 0.23 | 2.04% | 11.19 | 11.50 | 10482 | 1193 | 1.16% |
| 2024-09-25 | 11.15 | 11.26 | 0.13 | 1.17% | 11.04 | 11.45 | 11394 | 1288 | 1.26% |
| 2024-09-24 | 10.95 | 11.13 | 0.18 | 1.64% | 10.90 | 11.17 | 10604 | 1171 | 1.17% |
| 2024-09-23 | 10.75 | 10.95 | 0.21 | 1.96% | 10.52 | 11.02 | 11137 | 1216 | 1.23% |
| 2024-09-20 | 10.89 | 10.74 | -0.13 | -1.20% | 10.63 | 10.96 | 6659 | 717 | 0.74% |
| 2024-09-19 | 10.42 | 10.87 | 0.50 | 4.82% | 10.42 | 10.95 | 11310 | 1217 | 1.25% |
| 2024-09-18 | 10.61 | 10.37 | -0.24 | -2.26% | 10.22 | 10.67 | 7952 | 826 | 0.88% |
| 2024-09-13 | 10.77 | 10.61 | -0.15 | -1.39% | 10.50 | 10.79 | 4685 | 499 | 0.52% |
| 2024-09-12 | 10.83 | 10.76 | -0.07 | -0.65% | 10.73 | 10.90 | 5248 | 567 | 0.58% |
| 2024-09-11 | 10.85 | 10.83 | -0.05 | -0.46% | 10.68 | 10.94 | 6419 | 693 | 0.71% |
| 2024-09-10 | 10.84 | 10.88 | 0.14 | 1.30% | 10.62 | 10.92 | 6739 | 726 | 0.75% |
| 2024-09-09 | 10.82 | 10.74 | -0.07 | -0.65% | 10.51 | 10.86 | 7025 | 752 | 0.78% |
| 2024-09-06 | 11.10 | 10.81 | -0.23 | -2.08% | 10.75 | 11.18 | 6282 | 684 | 0.69% |
| 2024-09-05 | 10.83 | 11.04 | 0.17 | 1.56% | 10.83 | 11.04 | 5458 | 599 | 0.60% |
| 2024-09-04 | 11.10 | 10.87 | -0.07 | -0.64% | 10.83 | 11.10 | 5618 | 615 | 0.62% |
| 2024-09-03 | 11.00 | 10.94 | -0.06 | -0.55% | 10.82 | 11.10 | 6352 | 697 | 0.70% |
| 2024-09-02 | 10.84 | 11.00 | 0.17 | 1.57% | 10.84 | 11.36 | 12783 | 1421 | 1.41% |
| 2024-08-30 | 10.80 | 10.83 | -0.01 | -0.09% | 10.80 | 11.00 | 11660 | 1268 | 1.29% |
| 2024-08-29 | 10.65 | 10.84 | 0.19 | 1.78% | 10.60 | 10.93 | 12781 | 1375 | 1.41% |
| 2024-08-28 | 10.30 | 10.65 | 0.38 | 3.70% | 10.20 | 10.72 | 13936 | 1475 | 1.54% |
| 2024-08-27 | 10.31 | 10.27 | -0.08 | -0.77% | 10.25 | 10.43 | 6522 | 672 | 0.72% |
| 2024-08-26 | 10.15 | 10.35 | 0.17 | 1.67% | 10.06 | 10.44 | 5821 | 600 | 0.64% |
| 2024-08-23 | 10.19 | 10.18 | -0.07 | -0.68% | 10.06 | 10.30 | 10746 | 1090 | 1.19% |
| 2024-08-22 | 10.40 | 10.25 | -0.15 | -1.44% | 10.21 | 10.53 | 4678 | 484 | 0.52% |
| 2024-08-21 | 10.40 | 10.40 | -0.02 | -0.19% | 10.38 | 10.57 | 6374 | 668 | 0.70% |
| 2024-08-20 | 10.78 | 10.42 | -0.36 | -3.34% | 10.39 | 10.84 | 7826 | 827 | 0.87% |
| 2024-08-19 | 10.79 | 10.78 | 0.01 | 0.09% | 10.66 | 10.87 | 5086 | 548 | 0.56% |
| 2024-08-16 | 10.95 | 10.77 | -0.18 | -1.64% | 10.76 | 11.06 | 5803 | 629 | 0.64% |
| 2024-08-15 | 10.89 | 10.95 | -0.09 | -0.82% | 10.82 | 11.09 | 7143 | 782 | 0.79% |