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 | 13.85 | 13.77 | -0.22 | -1.57% | 13.56 | 14.03 | 155715 | 21501 | 2.50% |
| 2024-11-20 | 13.85 | 13.99 | 0.10 | 0.72% | 13.68 | 14.10 | 248350 | 34657 | 3.99% |
| 2024-11-19 | 13.18 | 13.89 | 0.78 | 5.95% | 13.14 | 13.89 | 247920 | 33634 | 3.98% |
| 2024-11-18 | 12.90 | 13.11 | 0.21 | 1.63% | 12.78 | 13.30 | 152320 | 19909 | 2.45% |
| 2024-11-15 | 13.30 | 12.90 | -0.35 | -2.64% | 12.89 | 13.39 | 127956 | 16805 | 2.05% |
| 2024-11-14 | 13.58 | 13.25 | -0.45 | -3.28% | 13.24 | 13.70 | 144492 | 19392 | 2.32% |
| 2024-11-13 | 13.62 | 13.70 | 0.00 | 0.00% | 13.35 | 13.77 | 174683 | 23715 | 2.80% |
| 2024-11-12 | 14.06 | 13.70 | -0.29 | -2.07% | 13.50 | 14.18 | 258662 | 35989 | 4.15% |
| 2024-11-11 | 13.70 | 13.99 | 0.14 | 1.01% | 13.53 | 14.05 | 276417 | 38456 | 4.44% |
| 2024-11-08 | 14.01 | 13.85 | -0.31 | -2.19% | 13.81 | 14.60 | 448183 | 63347 | 7.19% |
| 2024-11-07 | 14.30 | 14.16 | 0.51 | 3.74% | 13.83 | 14.96 | 729665 | 104397 | 11.71% |
| 2024-11-06 | 12.40 | 13.65 | 1.24 | 9.99% | 12.32 | 13.65 | 549143 | 72804 | 8.82% |
| 2024-11-05 | 12.08 | 12.41 | 0.32 | 2.65% | 11.93 | 12.46 | 170995 | 20994 | 2.74% |
| 2024-11-04 | 11.57 | 12.09 | 0.44 | 3.78% | 11.56 | 12.14 | 117156 | 14041 | 1.88% |
| 2024-11-01 | 12.00 | 11.65 | -0.36 | -3.00% | 11.58 | 12.03 | 124349 | 14585 | 2.00% |
| 2024-10-31 | 12.17 | 12.01 | -0.11 | -0.91% | 11.97 | 12.27 | 146630 | 17726 | 2.35% |
| 2024-10-30 | 12.01 | 12.12 | 0.03 | 0.25% | 11.98 | 12.28 | 83495 | 10123 | 1.34% |
| 2024-10-29 | 12.40 | 12.09 | -0.29 | -2.34% | 12.07 | 12.47 | 112371 | 13749 | 1.80% |
| 2024-10-28 | 12.50 | 12.38 | -0.12 | -0.96% | 12.16 | 12.55 | 140542 | 17306 | 2.26% |
| 2024-10-25 | 12.22 | 12.50 | 0.45 | 3.73% | 12.20 | 12.57 | 145382 | 18018 | 2.33% |
| 2024-10-24 | 12.15 | 12.05 | -0.15 | -1.23% | 11.99 | 12.29 | 99228 | 12012 | 1.59% |
| 2024-10-23 | 12.08 | 12.20 | 0.20 | 1.67% | 11.93 | 12.29 | 118298 | 14340 | 1.90% |
| 2024-10-22 | 11.86 | 12.00 | 0.14 | 1.18% | 11.79 | 12.07 | 102040 | 12174 | 1.64% |
| 2024-10-21 | 12.00 | 11.86 | 0.04 | 0.34% | 11.76 | 12.02 | 120939 | 14368 | 1.94% |
| 2024-10-18 | 11.42 | 11.82 | 0.37 | 3.23% | 11.42 | 12.02 | 116710 | 13710 | 1.87% |
| 2024-10-17 | 11.72 | 11.45 | -0.21 | -1.80% | 11.40 | 11.84 | 68903 | 8016 | 1.11% |
| 2024-10-16 | 11.58 | 11.66 | -0.05 | -0.43% | 11.50 | 11.85 | 58501 | 6821 | 0.94% |
| 2024-10-15 | 12.00 | 11.71 | -0.36 | -2.98% | 11.70 | 12.04 | 92058 | 10930 | 1.48% |
| 2024-10-14 | 11.86 | 12.07 | 0.20 | 1.68% | 11.58 | 12.11 | 91197 | 10842 | 1.46% |
| 2024-10-11 | 12.42 | 11.87 | -0.59 | -4.74% | 11.66 | 12.49 | 107107 | 12872 | 1.72% |
| 2024-10-10 | 12.59 | 12.46 | -0.12 | -0.95% | 12.44 | 12.97 | 125708 | 15933 | 2.02% |
| 2024-10-09 | 13.65 | 12.58 | -1.37 | -9.82% | 12.57 | 13.65 | 204057 | 26536 | 3.28% |
| 2024-10-08 | 14.14 | 13.95 | 1.10 | 8.56% | 13.14 | 14.14 | 273262 | 37661 | 4.39% |
| 2024-09-30 | 12.26 | 12.85 | 1.17 | 10.02% | 12.06 | 12.85 | 216966 | 27172 | 3.48% |
| 2024-09-27 | 11.40 | 11.68 | 0.46 | 4.10% | 11.35 | 11.89 | 137369 | 15888 | 2.21% |
| 2024-09-26 | 10.70 | 11.22 | 0.46 | 4.28% | 10.67 | 11.24 | 106963 | 11741 | 1.72% |
| 2024-09-25 | 10.66 | 10.76 | 0.21 | 1.99% | 10.66 | 10.99 | 111326 | 12069 | 1.79% |
| 2024-09-24 | 10.35 | 10.55 | 0.29 | 2.83% | 10.27 | 10.59 | 73362 | 7676 | 1.18% |
| 2024-09-23 | 10.26 | 10.26 | 0.02 | 0.20% | 10.19 | 10.36 | 29221 | 3002 | 0.47% |
| 2024-09-20 | 10.35 | 10.24 | -0.05 | -0.49% | 10.15 | 10.35 | 27192 | 2785 | 0.44% |
| 2024-09-19 | 10.16 | 10.29 | 0.14 | 1.38% | 10.12 | 10.48 | 41538 | 4283 | 0.67% |
| 2024-09-18 | 10.13 | 10.15 | -0.02 | -0.20% | 9.96 | 10.22 | 32904 | 3319 | 0.53% |
| 2024-09-13 | 10.40 | 10.17 | -0.17 | -1.64% | 10.17 | 10.40 | 28332 | 2897 | 0.45% |
| 2024-09-12 | 10.49 | 10.34 | -0.10 | -0.96% | 10.30 | 10.52 | 24759 | 2579 | 0.40% |
| 2024-09-11 | 10.39 | 10.44 | 0.06 | 0.58% | 10.31 | 10.50 | 27667 | 2882 | 0.44% |
| 2024-09-10 | 10.35 | 10.38 | 0.02 | 0.19% | 10.21 | 10.43 | 35682 | 3676 | 0.57% |
| 2024-09-09 | 10.40 | 10.36 | -0.02 | -0.19% | 10.33 | 10.50 | 41267 | 4291 | 0.66% |
| 2024-09-06 | 10.56 | 10.38 | -0.18 | -1.70% | 10.37 | 10.63 | 47782 | 5005 | 0.77% |
| 2024-09-05 | 10.44 | 10.56 | 0.09 | 0.86% | 10.40 | 10.64 | 40132 | 4237 | 0.64% |
| 2024-09-04 | 10.32 | 10.47 | 0.08 | 0.77% | 10.32 | 10.59 | 62503 | 6552 | 1.00% |
| 2024-09-03 | 10.23 | 10.39 | 0.14 | 1.37% | 10.22 | 10.45 | 53265 | 5529 | 0.86% |
| 2024-09-02 | 10.31 | 10.25 | -0.06 | -0.58% | 10.23 | 10.48 | 81085 | 8389 | 1.30% |
| 2024-08-30 | 10.09 | 10.31 | 0.22 | 2.18% | 10.01 | 10.42 | 88475 | 9089 | 1.42% |
| 2024-08-29 | 9.89 | 10.09 | 0.32 | 3.28% | 9.72 | 10.10 | 54909 | 5482 | 0.88% |
| 2024-08-28 | 9.69 | 9.77 | 0.13 | 1.35% | 9.63 | 9.87 | 32611 | 3181 | 0.52% |
| 2024-08-27 | 9.80 | 9.64 | -0.20 | -2.03% | 9.61 | 9.80 | 41648 | 4034 | 0.67% |
| 2024-08-26 | 9.55 | 9.84 | 0.34 | 3.58% | 9.50 | 9.84 | 48358 | 4706 | 0.78% |
| 2024-08-23 | 9.48 | 9.50 | 0.02 | 0.21% | 9.43 | 9.57 | 30589 | 2906 | 0.49% |
| 2024-08-22 | 9.66 | 9.48 | -0.21 | -2.17% | 9.45 | 9.74 | 35359 | 3382 | 0.57% |
| 2024-08-21 | 9.74 | 9.69 | -0.06 | -0.62% | 9.66 | 9.83 | 31126 | 3026 | 0.50% |
| 2024-08-20 | 10.14 | 9.75 | -0.28 | -2.79% | 9.73 | 10.14 | 48286 | 4750 | 0.78% |
| 2024-08-19 | 10.00 | 10.03 | 0.05 | 0.50% | 9.99 | 10.20 | 43060 | 4335 | 0.69% |
| 2024-08-16 | 10.04 | 9.98 | -0.07 | -0.70% | 9.97 | 10.10 | 35432 | 3552 | 0.57% |
| 2024-08-15 | 9.90 | 10.05 | 0.16 | 1.62% | 9.76 | 10.11 | 46101 | 4605 | 0.74% |
| 2024-08-14 | 9.96 | 9.89 | -0.07 | -0.70% | 9.88 | 10.02 | 31701 | 3147 | 0.51% |
| 2024-08-13 | 9.85 | 9.96 | 0.08 | 0.81% | 9.82 | 9.98 | 33894 | 3353 | 0.54% |