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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.24 | 12.55 | -0.72 | -5.43% | 12.54 | 13.24 | 110730 | 14274 | 1.97% |
| 2024-11-21 | 13.36 | 13.27 | -0.15 | -1.12% | 13.10 | 13.51 | 84303 | 11205 | 1.50% |
| 2024-11-20 | 13.19 | 13.42 | 0.27 | 2.05% | 13.11 | 13.43 | 89503 | 11903 | 1.59% |
| 2024-11-19 | 12.95 | 13.15 | 0.28 | 2.18% | 12.77 | 13.16 | 78648 | 10225 | 1.40% |
| 2024-11-18 | 13.16 | 12.87 | -0.30 | -2.28% | 12.79 | 13.27 | 88100 | 11441 | 1.57% |
| 2024-11-15 | 13.40 | 13.17 | -0.29 | -2.15% | 13.15 | 13.55 | 95872 | 12793 | 1.70% |
| 2024-11-14 | 13.95 | 13.46 | -0.51 | -3.65% | 13.45 | 13.99 | 99409 | 13582 | 1.77% |
| 2024-11-13 | 14.00 | 13.97 | -0.13 | -0.92% | 13.76 | 14.37 | 136236 | 19096 | 2.42% |
| 2024-11-12 | 14.20 | 14.10 | -0.03 | -0.21% | 13.92 | 14.61 | 196383 | 28108 | 3.49% |
| 2024-11-11 | 13.61 | 14.13 | 0.45 | 3.29% | 13.61 | 14.15 | 163003 | 22691 | 2.90% |
| 2024-11-08 | 13.71 | 13.68 | 0.15 | 1.11% | 13.58 | 14.07 | 188526 | 25978 | 3.35% |
| 2024-11-07 | 12.95 | 13.53 | 0.51 | 3.92% | 12.90 | 13.53 | 155274 | 20648 | 2.76% |
| 2024-11-06 | 13.20 | 13.02 | -0.10 | -0.76% | 12.91 | 13.31 | 144377 | 18912 | 2.57% |
| 2024-11-05 | 12.76 | 13.12 | 0.45 | 3.55% | 12.50 | 13.17 | 155809 | 20249 | 2.77% |
| 2024-11-04 | 12.41 | 12.67 | 0.26 | 2.10% | 12.40 | 12.68 | 58155 | 7325 | 1.03% |
| 2024-11-01 | 12.72 | 12.41 | -0.39 | -3.05% | 12.36 | 12.79 | 100141 | 12560 | 1.78% |
| 2024-10-31 | 12.93 | 12.80 | 0.00 | 0.00% | 12.65 | 12.96 | 115731 | 14795 | 2.06% |
| 2024-10-30 | 12.88 | 12.80 | -0.16 | -1.23% | 12.64 | 13.08 | 99453 | 12793 | 1.77% |
| 2024-10-29 | 13.43 | 12.96 | -0.52 | -3.86% | 12.91 | 13.60 | 157734 | 20833 | 2.80% |
| 2024-10-28 | 13.43 | 13.48 | 0.00 | 0.00% | 13.18 | 13.52 | 127156 | 16993 | 2.26% |
| 2024-10-25 | 12.74 | 13.48 | 0.69 | 5.39% | 12.74 | 13.53 | 202939 | 26859 | 3.61% |
| 2024-10-24 | 12.75 | 12.79 | 0.03 | 0.24% | 12.66 | 13.03 | 133643 | 17151 | 2.38% |
| 2024-10-23 | 12.75 | 12.76 | -0.03 | -0.23% | 12.61 | 12.90 | 119034 | 15169 | 2.12% |
| 2024-10-22 | 12.70 | 12.79 | 0.07 | 0.55% | 12.52 | 12.81 | 114343 | 14503 | 2.03% |
| 2024-10-21 | 12.65 | 12.72 | 0.39 | 3.16% | 12.25 | 12.90 | 172881 | 21775 | 3.07% |
| 2024-10-18 | 11.73 | 12.33 | 0.54 | 4.58% | 11.73 | 12.69 | 168727 | 20579 | 3.00% |
| 2024-10-17 | 12.05 | 11.79 | -0.21 | -1.75% | 11.76 | 12.26 | 98858 | 11864 | 1.76% |
| 2024-10-16 | 12.12 | 12.00 | -0.01 | -0.08% | 11.83 | 12.25 | 88494 | 10655 | 1.57% |
| 2024-10-15 | 12.32 | 12.01 | -0.42 | -3.38% | 12.00 | 12.46 | 124325 | 15206 | 2.21% |
| 2024-10-14 | 12.17 | 12.43 | 0.25 | 2.05% | 11.92 | 12.50 | 138630 | 16960 | 2.46% |
| 2024-10-11 | 12.88 | 12.18 | -0.71 | -5.51% | 12.01 | 12.93 | 116803 | 14437 | 2.08% |
| 2024-10-10 | 13.22 | 12.89 | -0.05 | -0.39% | 12.80 | 13.72 | 164451 | 21729 | 2.92% |
| 2024-10-09 | 14.50 | 12.94 | -1.88 | -12.69% | 12.92 | 14.50 | 264647 | 36311 | 4.70% |
| 2024-10-08 | 16.20 | 14.82 | 1.26 | 9.29% | 13.98 | 16.20 | 422607 | 63309 | 7.51% |
| 2024-09-30 | 12.49 | 13.56 | 1.76 | 14.92% | 12.38 | 13.84 | 269650 | 35273 | 4.79% |
| 2024-09-27 | 11.30 | 11.80 | 0.78 | 7.08% | 11.20 | 12.10 | 152524 | 17705 | 2.71% |
| 2024-09-26 | 10.40 | 11.02 | 0.59 | 5.66% | 10.34 | 11.02 | 88689 | 9502 | 1.58% |
| 2024-09-25 | 10.35 | 10.43 | 0.20 | 1.96% | 10.30 | 10.65 | 85410 | 8970 | 1.52% |
| 2024-09-24 | 9.68 | 10.23 | 0.58 | 6.01% | 9.64 | 10.25 | 86259 | 8583 | 1.53% |
| 2024-09-23 | 9.79 | 9.65 | -0.13 | -1.33% | 9.64 | 9.89 | 36533 | 3555 | 0.65% |
| 2024-09-20 | 9.99 | 9.78 | -0.20 | -2.00% | 9.67 | 9.99 | 46031 | 4495 | 0.82% |
| 2024-09-19 | 9.90 | 9.98 | 0.25 | 2.57% | 9.68 | 10.10 | 45745 | 4532 | 0.81% |
| 2024-09-18 | 9.86 | 9.73 | -0.11 | -1.12% | 9.60 | 9.93 | 30135 | 2927 | 0.54% |
| 2024-09-13 | 10.15 | 9.84 | -0.29 | -2.86% | 9.81 | 10.19 | 37903 | 3787 | 0.67% |
| 2024-09-12 | 10.08 | 10.13 | 0.05 | 0.50% | 10.08 | 10.35 | 42945 | 4387 | 0.76% |
| 2024-09-11 | 10.12 | 10.08 | -0.04 | -0.40% | 10.02 | 10.27 | 39328 | 3985 | 0.70% |
| 2024-09-10 | 10.23 | 10.12 | -0.06 | -0.59% | 9.91 | 10.29 | 40927 | 4114 | 0.73% |
| 2024-09-09 | 10.15 | 10.18 | 0.06 | 0.59% | 10.10 | 10.39 | 44413 | 4538 | 0.79% |
| 2024-09-06 | 10.46 | 10.12 | -0.35 | -3.34% | 10.12 | 10.52 | 37962 | 3882 | 0.67% |
| 2024-09-05 | 10.26 | 10.47 | 0.26 | 2.55% | 10.22 | 10.55 | 48303 | 5031 | 0.86% |
| 2024-09-04 | 10.14 | 10.21 | 0.03 | 0.29% | 10.10 | 10.39 | 30322 | 3108 | 0.54% |
| 2024-09-03 | 10.21 | 10.18 | 0.03 | 0.30% | 10.05 | 10.34 | 37231 | 3799 | 0.66% |
| 2024-09-02 | 10.71 | 10.15 | -0.54 | -5.05% | 10.15 | 10.73 | 52316 | 5448 | 0.93% |
| 2024-08-30 | 10.55 | 10.69 | 0.13 | 1.23% | 10.37 | 10.90 | 56655 | 6058 | 1.01% |
| 2024-08-29 | 10.16 | 10.56 | 0.35 | 3.43% | 10.11 | 10.61 | 38375 | 4000 | 0.68% |
| 2024-08-28 | 10.21 | 10.21 | 0.00 | 0.00% | 10.00 | 10.30 | 29490 | 2994 | 0.52% |
| 2024-08-27 | 10.25 | 10.21 | -0.06 | -0.58% | 10.15 | 10.37 | 32017 | 3281 | 0.57% |
| 2024-08-26 | 10.20 | 10.27 | 0.11 | 1.08% | 10.14 | 10.44 | 28182 | 2900 | 0.50% |
| 2024-08-23 | 10.27 | 10.16 | -0.13 | -1.26% | 10.10 | 10.35 | 31607 | 3227 | 0.56% |
| 2024-08-22 | 10.57 | 10.29 | -0.21 | -2.00% | 10.27 | 10.76 | 33404 | 3480 | 0.59% |
| 2024-08-21 | 10.69 | 10.50 | -0.21 | -1.96% | 10.40 | 10.79 | 37081 | 3931 | 0.66% |
| 2024-08-20 | 11.00 | 10.71 | -0.30 | -2.72% | 10.66 | 11.02 | 38225 | 4123 | 0.68% |
| 2024-08-19 | 11.20 | 11.01 | -0.13 | -1.17% | 10.99 | 11.26 | 34843 | 3873 | 0.62% |
| 2024-08-16 | 11.20 | 11.14 | -0.06 | -0.54% | 10.98 | 11.22 | 35713 | 3965 | 0.63% |
| 2024-08-15 | 11.21 | 11.20 | 0.02 | 0.18% | 11.00 | 11.36 | 37604 | 4209 | 0.67% |