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 | 13.20 | 13.36 | -0.13 | -0.96% | 13.14 | 13.79 | 247590 | 33216 | 4.22% |
| 2024-11-20 | 13.05 | 13.49 | 0.31 | 2.35% | 13.01 | 13.88 | 302012 | 40402 | 5.15% |
| 2024-11-19 | 12.80 | 13.18 | 0.47 | 3.70% | 12.71 | 13.26 | 226215 | 29533 | 3.86% |
| 2024-11-18 | 13.16 | 12.71 | -0.43 | -3.27% | 12.60 | 13.39 | 230207 | 29571 | 3.93% |
| 2024-11-15 | 13.24 | 13.14 | -0.26 | -1.94% | 13.13 | 13.65 | 183725 | 24561 | 3.13% |
| 2024-11-14 | 13.98 | 13.40 | -0.60 | -4.29% | 13.36 | 13.98 | 248621 | 33928 | 4.24% |
| 2024-11-13 | 13.88 | 14.00 | 0.02 | 0.14% | 13.63 | 14.12 | 277912 | 38639 | 4.74% |
| 2024-11-12 | 14.13 | 13.98 | 0.02 | 0.14% | 13.73 | 14.33 | 458011 | 64598 | 7.82% |
| 2024-11-11 | 13.68 | 13.96 | 0.15 | 1.09% | 13.55 | 13.98 | 424027 | 58703 | 7.24% |
| 2024-11-08 | 13.92 | 13.81 | 0.04 | 0.29% | 13.66 | 14.25 | 511828 | 71403 | 8.73% |
| 2024-11-07 | 13.63 | 13.77 | 0.10 | 0.73% | 13.54 | 13.93 | 425880 | 58442 | 7.27% |
| 2024-11-06 | 13.88 | 13.67 | -0.41 | -2.91% | 13.54 | 14.21 | 751831 | 103812 | 12.83% |
| 2024-11-05 | 13.45 | 14.08 | 0.63 | 4.68% | 13.10 | 14.78 | 1176911 | 162351 | 20.08% |
| 2024-11-04 | 12.19 | 13.45 | 1.22 | 9.98% | 12.07 | 13.45 | 886443 | 117651 | 15.13% |
| 2024-11-01 | 12.75 | 12.23 | -0.63 | -4.90% | 12.22 | 12.78 | 337842 | 42092 | 5.76% |
| 2024-10-31 | 12.50 | 12.86 | 0.26 | 2.06% | 12.50 | 13.10 | 460962 | 59108 | 7.87% |
| 2024-10-30 | 12.51 | 12.60 | 0.26 | 2.11% | 12.45 | 12.82 | 398081 | 50318 | 6.79% |
| 2024-10-29 | 12.60 | 12.34 | -0.19 | -1.52% | 12.28 | 12.61 | 228340 | 28369 | 3.90% |
| 2024-10-28 | 12.46 | 12.53 | 0.02 | 0.16% | 12.41 | 12.64 | 224925 | 28192 | 3.84% |
| 2024-10-25 | 12.70 | 12.51 | 0.08 | 0.64% | 12.47 | 12.75 | 262011 | 32970 | 4.47% |
| 2024-10-24 | 12.77 | 12.43 | -0.12 | -0.96% | 12.40 | 12.77 | 242148 | 30322 | 4.13% |
| 2024-10-23 | 12.53 | 12.55 | -0.07 | -0.55% | 12.43 | 12.79 | 282641 | 35586 | 4.82% |
| 2024-10-22 | 12.28 | 12.62 | 0.26 | 2.10% | 12.24 | 12.73 | 353656 | 44352 | 6.03% |
| 2024-10-21 | 12.26 | 12.36 | 0.10 | 0.82% | 12.15 | 12.46 | 346218 | 42603 | 5.91% |
| 2024-10-18 | 11.78 | 12.26 | 0.45 | 3.81% | 11.66 | 12.45 | 458823 | 55996 | 7.83% |
| 2024-10-17 | 12.13 | 11.81 | -0.13 | -1.09% | 11.75 | 12.19 | 291110 | 34727 | 4.97% |
| 2024-10-16 | 11.76 | 11.94 | -0.17 | -1.40% | 11.75 | 12.20 | 274876 | 32874 | 4.69% |
| 2024-10-15 | 12.39 | 12.11 | -0.66 | -5.17% | 12.08 | 12.56 | 454842 | 55987 | 7.76% |
| 2024-10-14 | 12.01 | 12.77 | -0.08 | -0.62% | 11.90 | 13.12 | 755423 | 93535 | 12.89% |
| 2024-10-11 | 11.80 | 12.85 | 0.94 | 7.89% | 11.75 | 13.10 | 863850 | 110093 | 14.74% |
| 2024-10-10 | 11.99 | 11.91 | -0.46 | -3.72% | 11.54 | 12.41 | 427019 | 51124 | 7.29% |
| 2024-10-09 | 13.44 | 12.37 | -1.37 | -9.97% | 12.37 | 13.44 | 445663 | 56969 | 8.06% |
| 2024-10-08 | 13.74 | 13.74 | 1.25 | 10.01% | 13.13 | 13.74 | 704667 | 95995 | 12.74% |
| 2024-09-30 | 11.92 | 12.49 | 0.83 | 7.12% | 11.66 | 12.65 | 519046 | 63472 | 9.38% |
| 2024-09-27 | 11.28 | 11.66 | 0.42 | 3.74% | 11.24 | 11.83 | 336945 | 38717 | 6.09% |
| 2024-09-26 | 10.75 | 11.24 | 0.46 | 4.27% | 10.67 | 11.31 | 279419 | 31011 | 5.05% |
| 2024-09-25 | 10.74 | 10.78 | 0.05 | 0.47% | 10.72 | 11.05 | 192083 | 20916 | 3.47% |
| 2024-09-24 | 10.50 | 10.73 | 0.21 | 2.00% | 10.41 | 10.78 | 156892 | 16670 | 2.84% |
| 2024-09-23 | 10.38 | 10.52 | 0.11 | 1.06% | 10.37 | 10.57 | 90933 | 9532 | 1.64% |
| 2024-09-20 | 10.38 | 10.41 | 0.03 | 0.29% | 10.30 | 10.57 | 84224 | 8766 | 1.52% |
| 2024-09-19 | 10.20 | 10.38 | 0.19 | 1.86% | 10.17 | 10.40 | 90223 | 9313 | 1.63% |
| 2024-09-18 | 10.33 | 10.19 | -0.13 | -1.26% | 10.10 | 10.37 | 74786 | 7618 | 1.35% |
| 2024-09-13 | 10.23 | 10.32 | 0.09 | 0.88% | 10.07 | 10.71 | 136264 | 14175 | 2.46% |
| 2024-09-12 | 10.36 | 10.23 | -0.17 | -1.63% | 10.22 | 10.49 | 63779 | 6605 | 1.15% |
| 2024-09-11 | 10.50 | 10.40 | -0.10 | -0.95% | 10.36 | 10.51 | 47470 | 4946 | 0.86% |
| 2024-09-10 | 10.44 | 10.50 | 0.06 | 0.57% | 10.32 | 10.54 | 58878 | 6141 | 1.06% |
| 2024-09-09 | 10.38 | 10.44 | -0.10 | -0.95% | 10.29 | 10.54 | 71365 | 7434 | 1.29% |
| 2024-09-06 | 10.90 | 10.54 | -0.26 | -2.41% | 10.52 | 10.98 | 109686 | 11784 | 1.98% |
| 2024-09-05 | 10.55 | 10.80 | 0.16 | 1.50% | 10.55 | 10.91 | 117217 | 12622 | 2.12% |
| 2024-09-04 | 10.58 | 10.64 | -0.05 | -0.47% | 10.52 | 10.73 | 61357 | 6525 | 1.11% |
| 2024-09-03 | 10.62 | 10.69 | 0.07 | 0.66% | 10.56 | 10.73 | 64286 | 6849 | 1.16% |
| 2024-09-02 | 10.70 | 10.62 | -0.07 | -0.65% | 10.61 | 10.77 | 78927 | 8434 | 1.43% |
| 2024-08-30 | 10.59 | 10.69 | 0.11 | 1.04% | 10.54 | 10.84 | 127448 | 13677 | 2.30% |
| 2024-08-29 | 10.40 | 10.58 | 0.11 | 1.05% | 10.37 | 10.58 | 65183 | 6862 | 1.18% |
| 2024-08-28 | 10.46 | 10.47 | -0.08 | -0.76% | 10.33 | 10.58 | 61719 | 6446 | 1.12% |
| 2024-08-27 | 10.51 | 10.55 | -0.08 | -0.75% | 10.46 | 10.75 | 80983 | 8598 | 1.46% |
| 2024-08-26 | 10.84 | 10.63 | 0.19 | 1.82% | 10.58 | 10.95 | 128689 | 13839 | 2.33% |
| 2024-08-23 | 10.17 | 10.44 | 0.22 | 2.15% | 10.17 | 10.47 | 67642 | 6981 | 1.22% |
| 2024-08-22 | 10.39 | 10.22 | -0.17 | -1.64% | 10.20 | 10.45 | 70098 | 7232 | 1.27% |
| 2024-08-21 | 10.52 | 10.39 | -0.13 | -1.24% | 10.36 | 10.54 | 68224 | 7125 | 1.23% |
| 2024-08-20 | 10.80 | 10.52 | -0.21 | -1.96% | 10.51 | 10.82 | 79524 | 8407 | 1.44% |
| 2024-08-19 | 10.70 | 10.73 | -0.05 | -0.46% | 10.61 | 10.88 | 74858 | 8052 | 1.35% |
| 2024-08-16 | 10.79 | 10.78 | -0.05 | -0.46% | 10.76 | 11.02 | 118753 | 12901 | 2.15% |
| 2024-08-15 | 10.68 | 10.85 | 0.17 | 1.59% | 10.52 | 10.88 | 99317 | 10706 | 1.80% |
| 2024-08-14 | 10.78 | 10.68 | -0.10 | -0.93% | 10.68 | 10.89 | 82642 | 8908 | 1.49% |
| 2024-08-13 | 10.58 | 10.78 | 0.18 | 1.70% | 10.50 | 10.78 | 89581 | 9537 | 1.62% |