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 | 13.25 | -0.18 | -1.34% | 13.08 | 13.46 | 102055 | 13529 | 2.04% |
| 2024-11-20 | 13.19 | 13.43 | 0.20 | 1.51% | 13.15 | 13.48 | 129272 | 17248 | 2.58% |
| 2024-11-19 | 13.00 | 13.23 | 0.31 | 2.40% | 12.86 | 13.23 | 119092 | 15560 | 2.37% |
| 2024-11-18 | 13.11 | 12.92 | -0.14 | -1.07% | 12.81 | 13.30 | 140282 | 18245 | 2.80% |
| 2024-11-15 | 13.48 | 13.06 | -0.41 | -3.04% | 13.02 | 13.60 | 159148 | 21235 | 3.17% |
| 2024-11-14 | 13.99 | 13.47 | -0.64 | -4.54% | 13.40 | 14.08 | 190836 | 26175 | 3.81% |
| 2024-11-13 | 14.45 | 14.11 | -0.42 | -2.89% | 13.88 | 14.58 | 233434 | 33069 | 4.65% |
| 2024-11-12 | 14.42 | 14.53 | 0.24 | 1.68% | 14.39 | 15.13 | 388169 | 57275 | 7.74% |
| 2024-11-11 | 13.70 | 14.29 | 0.78 | 5.77% | 13.65 | 14.34 | 312391 | 43879 | 6.23% |
| 2024-11-08 | 13.58 | 13.51 | -0.02 | -0.15% | 13.42 | 13.84 | 189413 | 25782 | 3.78% |
| 2024-11-07 | 13.03 | 13.53 | 0.42 | 3.20% | 12.96 | 13.55 | 174724 | 23324 | 3.48% |
| 2024-11-06 | 13.11 | 13.11 | 0.01 | 0.08% | 12.96 | 13.30 | 170552 | 22385 | 3.40% |
| 2024-11-05 | 12.57 | 13.10 | 0.53 | 4.22% | 12.42 | 13.13 | 193498 | 24930 | 3.86% |
| 2024-11-04 | 12.38 | 12.57 | 0.26 | 2.11% | 12.29 | 12.72 | 112837 | 14123 | 2.25% |
| 2024-11-01 | 12.61 | 12.31 | -0.39 | -3.07% | 12.24 | 12.70 | 145410 | 18092 | 2.90% |
| 2024-10-31 | 12.69 | 12.70 | -0.03 | -0.24% | 12.60 | 12.91 | 132142 | 16817 | 2.64% |
| 2024-10-30 | 12.75 | 12.73 | -0.13 | -1.01% | 12.50 | 12.98 | 151684 | 19293 | 3.02% |
| 2024-10-29 | 13.40 | 12.86 | -0.24 | -1.83% | 12.82 | 13.66 | 258326 | 34144 | 5.15% |
| 2024-10-28 | 12.98 | 13.10 | 0.12 | 0.92% | 12.87 | 13.16 | 133036 | 17344 | 2.65% |
| 2024-10-25 | 12.72 | 12.98 | 0.23 | 1.80% | 12.69 | 13.14 | 164861 | 21324 | 3.29% |
| 2024-10-24 | 12.92 | 12.75 | -0.28 | -2.15% | 12.69 | 13.15 | 143483 | 18503 | 2.86% |
| 2024-10-23 | 13.17 | 13.03 | -0.16 | -1.21% | 12.98 | 13.30 | 164335 | 21591 | 3.28% |
| 2024-10-22 | 13.01 | 13.19 | 0.24 | 1.85% | 12.80 | 13.29 | 166543 | 21791 | 3.32% |
| 2024-10-21 | 12.95 | 12.95 | 0.12 | 0.94% | 12.82 | 13.15 | 172011 | 22323 | 3.43% |
| 2024-10-18 | 12.35 | 12.83 | 0.48 | 3.89% | 12.26 | 13.25 | 207573 | 26278 | 4.14% |
| 2024-10-17 | 12.54 | 12.35 | -0.16 | -1.28% | 12.33 | 12.74 | 120862 | 15186 | 2.41% |
| 2024-10-16 | 12.33 | 12.51 | -0.10 | -0.79% | 12.32 | 12.79 | 125694 | 15800 | 2.51% |
| 2024-10-15 | 13.11 | 12.61 | -0.49 | -3.74% | 12.60 | 13.13 | 161542 | 20821 | 3.22% |
| 2024-10-14 | 12.75 | 13.10 | 0.54 | 4.30% | 12.48 | 13.21 | 217161 | 27965 | 4.33% |
| 2024-10-11 | 13.28 | 12.56 | -0.74 | -5.56% | 12.36 | 13.30 | 219612 | 27923 | 4.38% |
| 2024-10-10 | 13.41 | 13.30 | 0.28 | 2.15% | 13.07 | 14.03 | 319788 | 43383 | 6.38% |
| 2024-10-09 | 14.09 | 13.02 | -2.05 | -13.60% | 13.00 | 14.45 | 449537 | 61737 | 8.96% |
| 2024-10-08 | 16.15 | 15.07 | 1.42 | 10.40% | 14.10 | 16.30 | 575964 | 87580 | 11.49% |
| 2024-09-30 | 12.41 | 13.65 | 1.73 | 14.51% | 12.41 | 13.74 | 499892 | 65358 | 9.97% |
| 2024-09-27 | 11.15 | 11.92 | 1.16 | 10.78% | 11.14 | 12.35 | 416491 | 48307 | 8.31% |
| 2024-09-26 | 9.79 | 10.76 | 0.98 | 10.02% | 9.72 | 10.77 | 285364 | 29359 | 5.69% |
| 2024-09-25 | 9.55 | 9.78 | 0.33 | 3.49% | 9.55 | 10.11 | 252700 | 24890 | 5.04% |
| 2024-09-24 | 9.03 | 9.45 | 0.43 | 4.77% | 9.02 | 9.45 | 155699 | 14453 | 3.10% |
| 2024-09-23 | 9.02 | 9.02 | 0.06 | 0.67% | 8.97 | 9.16 | 77255 | 6992 | 1.54% |
| 2024-09-20 | 9.10 | 8.96 | -0.08 | -0.88% | 8.90 | 9.14 | 95599 | 8589 | 1.91% |
| 2024-09-19 | 9.55 | 9.68 | 0.16 | 1.68% | 9.49 | 9.82 | 115990 | 11216 | 2.31% |
| 2024-09-18 | 9.73 | 9.52 | -0.21 | -2.16% | 9.33 | 9.76 | 101349 | 9614 | 2.02% |
| 2024-09-13 | 9.91 | 9.73 | -0.19 | -1.92% | 9.73 | 9.91 | 66360 | 6511 | 1.32% |
| 2024-09-12 | 9.98 | 9.92 | -0.03 | -0.30% | 9.91 | 10.14 | 84813 | 8499 | 1.69% |
| 2024-09-11 | 9.86 | 9.95 | 0.03 | 0.30% | 9.83 | 10.02 | 67094 | 6665 | 1.34% |
| 2024-09-10 | 9.98 | 9.92 | -0.04 | -0.40% | 9.72 | 10.01 | 88828 | 8742 | 1.77% |
| 2024-09-09 | 9.89 | 9.96 | 0.06 | 0.61% | 9.89 | 10.20 | 119209 | 11964 | 2.38% |
| 2024-09-06 | 10.17 | 9.90 | -0.28 | -2.75% | 9.88 | 10.18 | 77902 | 7770 | 1.55% |
| 2024-09-05 | 9.97 | 10.18 | 0.24 | 2.41% | 9.94 | 10.20 | 101461 | 10288 | 2.02% |
| 2024-09-04 | 9.93 | 9.94 | -0.05 | -0.50% | 9.88 | 10.15 | 91428 | 9157 | 1.82% |
| 2024-09-03 | 9.94 | 9.99 | 0.01 | 0.10% | 9.75 | 10.16 | 154852 | 15455 | 3.09% |
| 2024-09-02 | 10.52 | 9.98 | -0.55 | -5.22% | 9.96 | 10.55 | 164754 | 16736 | 3.29% |
| 2024-08-30 | 10.43 | 10.53 | 0.08 | 0.77% | 10.34 | 10.84 | 155615 | 16554 | 3.10% |
| 2024-08-29 | 10.18 | 10.45 | 0.26 | 2.55% | 10.13 | 10.55 | 120145 | 12502 | 2.40% |
| 2024-08-28 | 10.51 | 10.19 | -0.39 | -3.69% | 10.17 | 10.60 | 135897 | 14019 | 2.71% |
| 2024-08-27 | 10.57 | 10.58 | -0.01 | -0.09% | 10.42 | 10.80 | 98145 | 10392 | 1.96% |
| 2024-08-26 | 11.00 | 10.59 | -0.48 | -4.34% | 10.39 | 11.07 | 161705 | 17203 | 3.22% |
| 2024-08-23 | 11.00 | 11.07 | 0.05 | 0.45% | 10.78 | 11.13 | 104335 | 11422 | 2.08% |
| 2024-08-22 | 11.58 | 11.02 | -0.54 | -4.67% | 10.97 | 11.64 | 106542 | 11918 | 2.12% |
| 2024-08-21 | 11.74 | 11.56 | -0.24 | -2.03% | 11.52 | 11.76 | 56448 | 6560 | 1.13% |
| 2024-08-20 | 12.19 | 11.80 | -0.42 | -3.44% | 11.77 | 12.28 | 79979 | 9571 | 1.59% |
| 2024-08-19 | 12.38 | 12.22 | -0.21 | -1.69% | 12.16 | 12.68 | 95507 | 11791 | 1.90% |
| 2024-08-16 | 12.20 | 12.43 | 0.19 | 1.55% | 11.89 | 12.56 | 139822 | 17035 | 2.79% |
| 2024-08-15 | 12.25 | 12.24 | 0.07 | 0.58% | 12.09 | 12.50 | 66384 | 8165 | 1.32% |
| 2024-08-14 | 12.33 | 12.17 | -0.24 | -1.93% | 12.03 | 12.36 | 62717 | 7629 | 1.25% |
| 2024-08-13 | 12.59 | 12.41 | -0.25 | -1.97% | 12.21 | 12.61 | 85938 | 10617 | 1.71% |