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 | 13.39 | 13.40 | -0.09 | -0.67% | 13.19 | 13.50 | 19150 | 2558 | 2.86% |
| 2024-11-20 | 13.08 | 13.49 | 0.51 | 3.93% | 12.89 | 13.68 | 28438 | 3802 | 4.25% |
| 2024-11-19 | 12.80 | 12.98 | 0.18 | 1.41% | 12.50 | 12.98 | 19689 | 2522 | 2.95% |
| 2024-11-18 | 12.92 | 12.80 | -0.18 | -1.39% | 12.37 | 13.12 | 25690 | 3265 | 3.84% |
| 2024-11-15 | 13.28 | 12.98 | -0.30 | -2.26% | 12.92 | 13.38 | 17582 | 2318 | 2.63% |
| 2024-11-14 | 13.42 | 13.28 | -0.14 | -1.04% | 13.16 | 13.75 | 20595 | 2770 | 3.08% |
| 2024-11-13 | 13.20 | 13.42 | 0.18 | 1.36% | 12.82 | 13.48 | 26671 | 3527 | 3.99% |
| 2024-11-12 | 13.33 | 13.24 | -0.15 | -1.12% | 12.90 | 13.39 | 31384 | 4124 | 4.69% |
| 2024-11-11 | 12.77 | 13.39 | 0.55 | 4.28% | 12.65 | 13.47 | 23679 | 3100 | 3.54% |
| 2024-11-08 | 12.92 | 12.84 | -0.08 | -0.62% | 12.63 | 13.03 | 17593 | 2259 | 2.63% |
| 2024-11-07 | 12.61 | 12.92 | 0.36 | 2.87% | 12.40 | 12.94 | 18002 | 2291 | 2.69% |
| 2024-11-06 | 12.37 | 12.56 | 0.19 | 1.54% | 12.25 | 12.72 | 25285 | 3164 | 3.78% |
| 2024-11-05 | 12.20 | 12.37 | 0.14 | 1.14% | 12.14 | 12.50 | 17313 | 2131 | 2.59% |
| 2024-11-04 | 11.89 | 12.23 | 0.30 | 2.51% | 11.70 | 12.23 | 14770 | 1776 | 2.21% |
| 2024-11-01 | 12.43 | 11.93 | -0.33 | -2.69% | 11.75 | 12.72 | 29775 | 3615 | 4.45% |
| 2024-10-31 | 12.07 | 12.26 | 0.11 | 0.91% | 11.98 | 12.42 | 17517 | 2135 | 2.62% |
| 2024-10-30 | 12.05 | 12.15 | -0.02 | -0.16% | 11.81 | 12.31 | 18364 | 2212 | 2.75% |
| 2024-10-29 | 12.65 | 12.17 | -0.33 | -2.64% | 12.10 | 12.70 | 22506 | 2770 | 3.37% |
| 2024-10-28 | 11.88 | 12.50 | 0.58 | 4.87% | 11.88 | 12.73 | 29165 | 3622 | 4.36% |
| 2024-10-25 | 11.69 | 11.92 | 0.24 | 2.05% | 11.69 | 12.09 | 21254 | 2534 | 3.18% |
| 2024-10-24 | 11.53 | 11.68 | 0.03 | 0.26% | 11.47 | 11.69 | 12494 | 1448 | 1.87% |
| 2024-10-23 | 11.83 | 11.65 | -0.19 | -1.60% | 11.60 | 11.91 | 16425 | 1931 | 2.46% |
| 2024-10-22 | 11.76 | 11.84 | 0.01 | 0.08% | 11.56 | 12.11 | 25380 | 2994 | 3.80% |
| 2024-10-21 | 11.34 | 11.83 | 0.50 | 4.41% | 11.25 | 11.83 | 24312 | 2801 | 3.64% |
| 2024-10-18 | 11.16 | 11.33 | 0.22 | 1.98% | 11.03 | 11.46 | 14535 | 1637 | 2.17% |
| 2024-10-17 | 11.33 | 11.11 | -0.12 | -1.07% | 11.05 | 11.49 | 15241 | 1717 | 2.28% |
| 2024-10-16 | 11.15 | 11.23 | 0.05 | 0.45% | 10.85 | 11.37 | 16851 | 1889 | 2.52% |
| 2024-10-15 | 11.36 | 11.18 | -0.16 | -1.41% | 11.16 | 11.51 | 16337 | 1855 | 2.44% |
| 2024-10-14 | 11.08 | 11.34 | 0.26 | 2.35% | 11.04 | 11.47 | 22394 | 2517 | 3.35% |
| 2024-10-11 | 11.23 | 11.08 | -0.17 | -1.51% | 10.86 | 11.35 | 23572 | 2612 | 3.53% |
| 2024-10-10 | 10.99 | 11.25 | 0.36 | 3.31% | 10.89 | 11.65 | 34446 | 3880 | 5.15% |
| 2024-10-09 | 11.57 | 10.89 | -0.86 | -7.32% | 10.73 | 11.59 | 44952 | 5017 | 6.72% |
| 2024-10-08 | 12.50 | 11.75 | 0.33 | 2.89% | 10.90 | 12.50 | 56835 | 6649 | 8.50% |
| 2024-09-30 | 11.02 | 11.42 | 0.62 | 5.74% | 10.65 | 11.59 | 52996 | 5950 | 7.93% |
| 2024-09-27 | 10.49 | 10.80 | 0.43 | 4.15% | 10.22 | 10.85 | 19604 | 2064 | 2.93% |
| 2024-09-26 | 9.95 | 10.37 | 0.42 | 4.22% | 9.88 | 10.40 | 14689 | 1489 | 2.20% |
| 2024-09-25 | 10.01 | 9.95 | 0.17 | 1.74% | 9.90 | 10.35 | 19026 | 1913 | 2.85% |
| 2024-09-24 | 9.45 | 9.78 | 0.36 | 3.82% | 9.45 | 9.78 | 10385 | 1000 | 1.55% |
| 2024-09-23 | 9.45 | 9.42 | -0.03 | -0.32% | 9.34 | 9.55 | 5188 | 489 | 0.78% |
| 2024-09-20 | 9.58 | 9.45 | -0.05 | -0.53% | 9.36 | 9.60 | 8614 | 814 | 1.29% |
| 2024-09-19 | 9.09 | 9.50 | 0.50 | 5.56% | 9.03 | 9.57 | 16103 | 1513 | 2.41% |
| 2024-09-18 | 9.26 | 9.00 | -0.26 | -2.81% | 8.81 | 9.27 | 12086 | 1090 | 1.81% |
| 2024-09-13 | 9.39 | 9.26 | -0.12 | -1.28% | 9.22 | 9.45 | 7383 | 687 | 1.10% |
| 2024-09-12 | 9.41 | 9.38 | -0.08 | -0.85% | 9.38 | 9.55 | 10752 | 1017 | 1.61% |
| 2024-09-11 | 9.53 | 9.46 | -0.07 | -0.73% | 9.37 | 9.81 | 15189 | 1450 | 2.27% |
| 2024-09-10 | 9.40 | 9.53 | 0.15 | 1.60% | 9.31 | 9.55 | 9661 | 911 | 1.45% |
| 2024-09-09 | 9.40 | 9.38 | 0.00 | 0.00% | 9.20 | 9.50 | 15319 | 1437 | 2.29% |
| 2024-09-06 | 9.65 | 9.38 | -0.25 | -2.60% | 9.30 | 9.86 | 18522 | 1752 | 2.77% |
| 2024-09-05 | 9.44 | 9.63 | 0.18 | 1.90% | 9.44 | 9.65 | 10898 | 1038 | 1.63% |
| 2024-09-04 | 9.64 | 9.45 | -0.26 | -2.68% | 9.44 | 9.76 | 11339 | 1083 | 1.70% |
| 2024-09-03 | 9.75 | 9.71 | -0.04 | -0.41% | 9.65 | 9.89 | 14790 | 1442 | 2.21% |
| 2024-09-02 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 10.04 | 16750 | 1648 | 2.51% |
| 2024-08-30 | 9.68 | 9.90 | 0.21 | 2.17% | 9.65 | 10.00 | 12886 | 1271 | 1.93% |
| 2024-08-29 | 9.67 | 9.69 | -0.05 | -0.51% | 9.48 | 9.77 | 14632 | 1404 | 2.19% |
| 2024-08-28 | 9.47 | 9.74 | 0.18 | 1.88% | 9.35 | 9.94 | 17800 | 1739 | 2.66% |
| 2024-08-27 | 9.54 | 9.56 | -0.05 | -0.52% | 9.38 | 9.70 | 8757 | 832 | 1.31% |
| 2024-08-26 | 9.24 | 9.61 | 0.33 | 3.56% | 9.24 | 9.70 | 12781 | 1221 | 1.91% |
| 2024-08-23 | 9.40 | 9.28 | -0.19 | -2.01% | 9.16 | 9.48 | 11148 | 1032 | 1.67% |
| 2024-08-22 | 9.67 | 9.47 | -0.18 | -1.87% | 9.34 | 9.75 | 7485 | 710 | 1.12% |
| 2024-08-21 | 9.45 | 9.65 | 0.06 | 0.63% | 9.45 | 9.72 | 8841 | 850 | 1.32% |
| 2024-08-20 | 9.82 | 9.59 | -0.23 | -2.34% | 9.48 | 9.83 | 10200 | 980 | 1.53% |
| 2024-08-19 | 9.75 | 9.82 | 0.01 | 0.10% | 9.68 | 10.00 | 13727 | 1351 | 2.05% |
| 2024-08-16 | 9.81 | 9.81 | 0.00 | 0.00% | 9.68 | 9.89 | 11854 | 1157 | 1.77% |
| 2024-08-15 | 9.90 | 9.81 | -0.09 | -0.91% | 9.65 | 9.95 | 11000 | 1079 | 1.65% |
| 2024-08-14 | 9.95 | 9.90 | -0.02 | -0.20% | 9.84 | 10.13 | 8881 | 883 | 1.33% |
| 2024-08-13 | 9.73 | 9.92 | 0.19 | 1.95% | 9.62 | 9.92 | 13945 | 1367 | 2.09% |