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 | 13.22 | 13.29 | -0.01 | -0.08% | 13.06 | 13.52 | 160715 | 21281 | 0.96% |
| 2024-11-20 | 13.49 | 13.30 | -0.09 | -0.67% | 13.18 | 13.49 | 143999 | 19120 | 0.86% |
| 2024-11-19 | 13.12 | 13.39 | 0.27 | 2.06% | 13.01 | 13.40 | 131126 | 17360 | 0.78% |
| 2024-11-18 | 13.28 | 13.12 | -0.09 | -0.68% | 13.02 | 13.52 | 181329 | 24149 | 1.08% |
| 2024-11-15 | 13.52 | 13.21 | -0.36 | -2.65% | 13.20 | 13.65 | 144781 | 19445 | 0.86% |
| 2024-11-14 | 14.25 | 13.57 | -0.59 | -4.17% | 13.55 | 14.43 | 233287 | 32386 | 1.39% |
| 2024-11-13 | 13.94 | 14.16 | 0.35 | 2.53% | 13.78 | 14.40 | 341021 | 48043 | 2.03% |
| 2024-11-12 | 13.76 | 13.81 | 0.05 | 0.36% | 13.66 | 14.21 | 280077 | 39099 | 1.67% |
| 2024-11-11 | 13.60 | 13.76 | 0.03 | 0.22% | 13.46 | 13.78 | 217794 | 29722 | 1.30% |
| 2024-11-08 | 13.95 | 13.73 | -0.05 | -0.36% | 13.60 | 14.01 | 225061 | 30991 | 1.34% |
| 2024-11-07 | 13.47 | 13.78 | 0.27 | 2.00% | 13.37 | 13.85 | 253124 | 34546 | 1.51% |
| 2024-11-06 | 13.66 | 13.51 | 0.03 | 0.22% | 13.32 | 13.66 | 265567 | 35865 | 1.58% |
| 2024-11-05 | 12.99 | 13.48 | 0.60 | 4.66% | 12.90 | 13.67 | 358796 | 47937 | 2.14% |
| 2024-11-04 | 12.68 | 12.88 | 0.17 | 1.34% | 12.60 | 12.91 | 130266 | 16688 | 0.78% |
| 2024-11-01 | 12.84 | 12.71 | -0.26 | -2.00% | 12.60 | 12.97 | 183134 | 23393 | 1.09% |
| 2024-10-31 | 12.89 | 12.97 | 0.35 | 2.77% | 12.72 | 13.05 | 213761 | 27568 | 1.27% |
| 2024-10-30 | 12.55 | 12.62 | 0.03 | 0.24% | 12.52 | 12.84 | 156971 | 19899 | 0.94% |
| 2024-10-29 | 13.20 | 12.59 | -0.47 | -3.60% | 12.56 | 13.24 | 252525 | 32311 | 1.50% |
| 2024-10-28 | 12.79 | 13.06 | 0.27 | 2.11% | 12.71 | 13.07 | 255140 | 32991 | 1.52% |
| 2024-10-25 | 12.48 | 12.79 | 0.40 | 3.23% | 12.45 | 12.99 | 273987 | 34962 | 1.63% |
| 2024-10-24 | 12.58 | 12.39 | -0.26 | -2.06% | 12.30 | 12.68 | 154417 | 19210 | 0.92% |
| 2024-10-23 | 12.44 | 12.65 | 0.26 | 2.10% | 12.34 | 12.92 | 309067 | 39113 | 1.84% |
| 2024-10-22 | 12.05 | 12.39 | 0.35 | 2.91% | 11.93 | 12.39 | 239470 | 29276 | 1.43% |
| 2024-10-21 | 11.90 | 12.04 | 0.16 | 1.35% | 11.84 | 12.20 | 251207 | 30200 | 1.50% |
| 2024-10-18 | 11.65 | 11.88 | 0.27 | 2.33% | 11.45 | 12.13 | 261795 | 30795 | 1.56% |
| 2024-10-17 | 11.86 | 11.61 | -0.20 | -1.69% | 11.61 | 11.98 | 144435 | 17018 | 0.86% |
| 2024-10-16 | 11.72 | 11.81 | -0.09 | -0.76% | 11.70 | 12.06 | 148680 | 17622 | 0.89% |
| 2024-10-15 | 12.30 | 11.90 | -0.33 | -2.70% | 11.89 | 12.30 | 183276 | 22128 | 1.09% |
| 2024-10-14 | 12.05 | 12.23 | 0.18 | 1.49% | 11.94 | 12.30 | 187589 | 22793 | 1.12% |
| 2024-10-11 | 12.82 | 12.05 | -0.76 | -5.93% | 11.91 | 12.82 | 268110 | 32876 | 1.60% |
| 2024-10-10 | 12.50 | 12.81 | 0.19 | 1.51% | 12.40 | 13.33 | 324882 | 41742 | 1.94% |
| 2024-10-09 | 13.80 | 12.62 | -1.32 | -9.47% | 12.60 | 13.80 | 439032 | 57451 | 2.62% |
| 2024-10-08 | 14.05 | 13.94 | 1.17 | 9.16% | 12.93 | 14.05 | 606551 | 83343 | 3.61% |
| 2024-09-30 | 12.13 | 12.77 | 1.16 | 9.99% | 12.02 | 12.77 | 481894 | 60164 | 2.87% |
| 2024-09-27 | 11.01 | 11.61 | 0.75 | 6.91% | 11.01 | 11.75 | 397043 | 45247 | 2.37% |
| 2024-09-26 | 10.21 | 10.86 | 0.66 | 6.47% | 10.17 | 10.86 | 279843 | 29492 | 1.67% |
| 2024-09-25 | 10.10 | 10.20 | 0.21 | 2.10% | 10.10 | 10.44 | 238672 | 24572 | 1.42% |
| 2024-09-24 | 9.55 | 9.99 | 0.49 | 5.16% | 9.54 | 9.99 | 215562 | 21154 | 1.28% |
| 2024-09-23 | 9.50 | 9.50 | -0.01 | -0.11% | 9.48 | 9.63 | 62857 | 5996 | 0.37% |
| 2024-09-20 | 9.71 | 9.51 | -0.18 | -1.86% | 9.43 | 9.71 | 101380 | 9639 | 0.60% |
| 2024-09-19 | 9.56 | 9.69 | 0.21 | 2.22% | 9.51 | 9.94 | 126412 | 12290 | 0.75% |
| 2024-09-18 | 9.40 | 9.48 | 0.09 | 0.96% | 9.29 | 9.54 | 69738 | 6560 | 0.42% |
| 2024-09-13 | 9.65 | 9.39 | -0.26 | -2.69% | 9.38 | 9.69 | 82899 | 7868 | 0.49% |
| 2024-09-12 | 9.53 | 9.65 | 0.06 | 0.63% | 9.53 | 9.83 | 93339 | 9069 | 0.56% |
| 2024-09-11 | 9.41 | 9.59 | 0.12 | 1.27% | 9.34 | 9.64 | 92569 | 8850 | 0.55% |
| 2024-09-10 | 9.53 | 9.47 | -0.06 | -0.63% | 9.28 | 9.56 | 91958 | 8652 | 0.55% |
| 2024-09-09 | 9.78 | 9.53 | -0.16 | -1.65% | 9.49 | 9.78 | 88971 | 8519 | 0.53% |
| 2024-09-06 | 9.85 | 9.69 | -0.16 | -1.62% | 9.68 | 9.87 | 69882 | 6797 | 0.42% |
| 2024-09-05 | 9.79 | 9.85 | 0.04 | 0.41% | 9.78 | 9.94 | 62096 | 6112 | 0.37% |
| 2024-09-04 | 9.76 | 9.81 | 0.04 | 0.41% | 9.73 | 9.95 | 102004 | 10049 | 0.61% |
| 2024-09-03 | 9.65 | 9.77 | 0.10 | 1.03% | 9.63 | 9.87 | 99515 | 9738 | 0.59% |
| 2024-09-02 | 9.93 | 9.67 | -0.30 | -3.01% | 9.67 | 9.98 | 138185 | 13477 | 0.82% |
| 2024-08-30 | 9.93 | 9.97 | 0.04 | 0.40% | 9.85 | 10.19 | 226141 | 22679 | 1.35% |
| 2024-08-29 | 9.60 | 9.93 | 0.25 | 2.58% | 9.60 | 9.95 | 120565 | 11868 | 0.72% |
| 2024-08-28 | 9.62 | 9.68 | 0.01 | 0.10% | 9.52 | 9.76 | 66828 | 6448 | 0.40% |
| 2024-08-27 | 9.89 | 9.67 | -0.13 | -1.33% | 9.60 | 9.89 | 78743 | 7630 | 0.47% |
| 2024-08-26 | 9.78 | 9.80 | 0.06 | 0.62% | 9.75 | 9.91 | 86273 | 8469 | 0.51% |
| 2024-08-23 | 9.69 | 9.74 | 0.01 | 0.10% | 9.65 | 9.87 | 80723 | 7857 | 0.48% |
| 2024-08-22 | 9.90 | 9.73 | -0.20 | -2.01% | 9.72 | 9.98 | 96026 | 9415 | 0.57% |
| 2024-08-21 | 9.82 | 9.93 | 0.06 | 0.61% | 9.80 | 9.99 | 89603 | 8892 | 0.53% |
| 2024-08-20 | 10.04 | 9.87 | -0.17 | -1.69% | 9.80 | 10.07 | 110385 | 10910 | 0.66% |
| 2024-08-19 | 10.14 | 10.04 | -0.10 | -0.99% | 9.98 | 10.30 | 150869 | 15285 | 0.90% |
| 2024-08-16 | 10.54 | 10.14 | -0.45 | -4.25% | 10.13 | 10.58 | 188827 | 19363 | 1.13% |
| 2024-08-15 | 10.62 | 10.59 | -0.09 | -0.84% | 10.51 | 10.79 | 132027 | 14022 | 0.79% |