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 | 12.92 | 12.86 | -0.14 | -1.08% | 12.72 | 13.03 | 50892 | 6557 | 1.42% |
| 2024-11-20 | 12.90 | 13.00 | 0.05 | 0.39% | 12.77 | 13.03 | 57358 | 7413 | 1.60% |
| 2024-11-19 | 12.48 | 12.95 | 0.47 | 3.77% | 12.47 | 12.95 | 63955 | 8141 | 1.79% |
| 2024-11-18 | 12.85 | 12.48 | -0.34 | -2.65% | 12.37 | 12.95 | 75036 | 9433 | 2.10% |
| 2024-11-15 | 13.16 | 12.82 | -0.33 | -2.51% | 12.80 | 13.46 | 77584 | 10198 | 2.17% |
| 2024-11-14 | 13.62 | 13.15 | -0.51 | -3.73% | 13.06 | 13.77 | 95198 | 12761 | 2.66% |
| 2024-11-13 | 13.83 | 13.66 | -0.24 | -1.73% | 13.50 | 14.07 | 96670 | 13270 | 2.70% |
| 2024-11-12 | 13.90 | 13.90 | -0.03 | -0.22% | 13.78 | 14.32 | 137864 | 19432 | 3.86% |
| 2024-11-11 | 13.72 | 13.93 | 0.04 | 0.29% | 13.48 | 13.94 | 120120 | 16461 | 3.36% |
| 2024-11-08 | 14.32 | 13.89 | -0.28 | -1.98% | 13.70 | 14.37 | 157515 | 21958 | 4.41% |
| 2024-11-07 | 12.83 | 14.17 | 1.22 | 9.42% | 12.79 | 14.35 | 218788 | 30091 | 6.12% |
| 2024-11-06 | 13.08 | 12.95 | -0.10 | -0.77% | 12.87 | 13.28 | 90565 | 11846 | 2.53% |
| 2024-11-05 | 12.58 | 13.05 | 0.47 | 3.74% | 12.43 | 13.16 | 117596 | 15170 | 3.29% |
| 2024-11-04 | 12.35 | 12.58 | 0.30 | 2.44% | 12.25 | 12.62 | 67775 | 8464 | 1.90% |
| 2024-11-01 | 12.56 | 12.28 | -0.37 | -2.92% | 12.22 | 12.66 | 90235 | 11190 | 2.52% |
| 2024-10-31 | 12.64 | 12.65 | -0.07 | -0.55% | 12.52 | 12.81 | 103813 | 13133 | 2.90% |
| 2024-10-30 | 12.99 | 12.72 | -0.67 | -5.00% | 12.46 | 13.08 | 197873 | 25282 | 5.54% |
| 2024-10-29 | 13.91 | 13.39 | -0.60 | -4.29% | 13.38 | 14.03 | 111726 | 15222 | 3.13% |
| 2024-10-28 | 13.81 | 13.99 | 0.08 | 0.58% | 13.75 | 14.14 | 110143 | 15326 | 3.08% |
| 2024-10-25 | 13.80 | 13.91 | 0.08 | 0.58% | 13.57 | 14.08 | 109750 | 15118 | 3.07% |
| 2024-10-24 | 13.88 | 13.83 | -0.25 | -1.78% | 13.75 | 14.06 | 76010 | 10534 | 2.13% |
| 2024-10-23 | 14.37 | 14.08 | -0.30 | -2.09% | 14.02 | 14.44 | 110019 | 15658 | 3.08% |
| 2024-10-22 | 14.42 | 14.38 | -0.13 | -0.90% | 14.16 | 14.60 | 138384 | 19930 | 3.87% |
| 2024-10-21 | 14.81 | 14.51 | -0.10 | -0.68% | 14.43 | 15.16 | 248341 | 36744 | 6.95% |
| 2024-10-18 | 13.68 | 14.61 | 0.89 | 6.49% | 13.63 | 14.98 | 248202 | 35758 | 6.94% |
| 2024-10-17 | 13.28 | 13.72 | 0.74 | 5.70% | 13.03 | 14.30 | 202399 | 27698 | 5.66% |
| 2024-10-16 | 12.99 | 12.98 | -0.09 | -0.69% | 12.81 | 13.32 | 97400 | 12734 | 2.73% |
| 2024-10-15 | 13.14 | 13.07 | -0.11 | -0.83% | 13.01 | 13.66 | 140208 | 18653 | 3.92% |
| 2024-10-14 | 12.99 | 13.18 | 0.99 | 8.12% | 12.73 | 13.78 | 199155 | 26149 | 5.57% |
| 2024-10-11 | 12.63 | 12.19 | -0.47 | -3.71% | 11.88 | 12.85 | 97808 | 12062 | 2.74% |
| 2024-10-10 | 12.83 | 12.66 | 0.05 | 0.40% | 12.46 | 13.23 | 109771 | 14076 | 3.07% |
| 2024-10-09 | 13.93 | 12.61 | -2.06 | -14.04% | 12.52 | 13.95 | 210292 | 27929 | 5.88% |
| 2024-10-08 | 16.13 | 14.67 | 0.99 | 7.24% | 13.82 | 16.19 | 294563 | 43848 | 8.24% |
| 2024-09-30 | 12.99 | 13.68 | 1.49 | 12.22% | 12.14 | 13.95 | 282996 | 36990 | 7.92% |
| 2024-09-27 | 11.57 | 12.19 | 0.85 | 7.50% | 11.46 | 12.40 | 180860 | 21527 | 5.06% |
| 2024-09-26 | 10.53 | 11.34 | 0.75 | 7.08% | 10.53 | 11.34 | 127400 | 13976 | 3.56% |
| 2024-09-25 | 10.56 | 10.59 | 0.07 | 0.67% | 10.56 | 10.90 | 103967 | 11143 | 2.91% |
| 2024-09-24 | 9.93 | 10.52 | 0.71 | 7.24% | 9.89 | 10.52 | 112963 | 11578 | 3.16% |
| 2024-09-23 | 9.85 | 9.81 | -0.04 | -0.41% | 9.71 | 10.00 | 53821 | 5283 | 1.51% |
| 2024-09-20 | 10.21 | 9.85 | -0.27 | -2.67% | 9.81 | 10.21 | 56615 | 5607 | 1.58% |
| 2024-09-19 | 9.87 | 10.12 | 0.36 | 3.69% | 9.84 | 10.28 | 68113 | 6886 | 1.91% |
| 2024-09-18 | 9.98 | 9.76 | -0.19 | -1.91% | 9.60 | 10.01 | 50786 | 4940 | 1.42% |
| 2024-09-13 | 10.15 | 9.95 | -0.20 | -1.97% | 9.95 | 10.19 | 37099 | 3724 | 1.04% |
| 2024-09-12 | 10.25 | 10.15 | -0.11 | -1.07% | 10.13 | 10.39 | 32677 | 3343 | 0.91% |
| 2024-09-11 | 10.21 | 10.26 | -0.04 | -0.39% | 10.19 | 10.39 | 29090 | 2989 | 0.81% |
| 2024-09-10 | 10.29 | 10.30 | 0.01 | 0.10% | 10.05 | 10.37 | 44064 | 4484 | 1.23% |
| 2024-09-09 | 10.22 | 10.29 | 0.01 | 0.10% | 10.17 | 10.44 | 36458 | 3759 | 1.02% |
| 2024-09-06 | 10.57 | 10.28 | -0.26 | -2.47% | 10.24 | 10.59 | 40985 | 4254 | 1.15% |
| 2024-09-05 | 10.42 | 10.54 | 0.16 | 1.54% | 10.42 | 10.58 | 42650 | 4482 | 1.19% |
| 2024-09-04 | 10.25 | 10.38 | 0.07 | 0.68% | 10.22 | 10.46 | 43747 | 4533 | 1.22% |
| 2024-09-03 | 10.15 | 10.31 | 0.09 | 0.88% | 10.05 | 10.40 | 48028 | 4940 | 1.34% |
| 2024-09-02 | 10.60 | 10.22 | -0.45 | -4.22% | 10.18 | 10.64 | 66683 | 6935 | 1.87% |
| 2024-08-30 | 10.30 | 10.67 | 0.34 | 3.29% | 10.18 | 10.86 | 91502 | 9688 | 2.56% |
| 2024-08-29 | 10.15 | 10.33 | 0.18 | 1.77% | 10.07 | 10.40 | 46999 | 4833 | 1.32% |
| 2024-08-28 | 10.00 | 10.15 | 0.13 | 1.30% | 9.98 | 10.25 | 46093 | 4673 | 1.29% |
| 2024-08-27 | 10.10 | 10.02 | -0.12 | -1.18% | 9.95 | 10.16 | 44589 | 4477 | 1.25% |
| 2024-08-26 | 10.03 | 10.14 | 0.09 | 0.90% | 9.94 | 10.23 | 55190 | 5577 | 1.54% |
| 2024-08-23 | 10.07 | 10.05 | -0.03 | -0.30% | 9.88 | 10.25 | 82010 | 8234 | 2.29% |
| 2024-08-22 | 10.44 | 10.08 | -0.36 | -3.45% | 10.02 | 10.52 | 107035 | 10935 | 2.99% |
| 2024-08-21 | 10.68 | 10.44 | -0.32 | -2.97% | 10.38 | 10.81 | 88107 | 9291 | 2.47% |
| 2024-08-20 | 11.04 | 10.76 | -0.22 | -2.00% | 10.69 | 11.06 | 81805 | 8855 | 2.29% |
| 2024-08-19 | 11.32 | 10.98 | -0.59 | -5.10% | 10.95 | 11.39 | 125364 | 13983 | 3.51% |
| 2024-08-16 | 11.28 | 11.57 | 0.42 | 3.77% | 11.28 | 11.89 | 146105 | 16921 | 4.09% |
| 2024-08-15 | 11.14 | 11.15 | 0.04 | 0.36% | 11.05 | 11.34 | 66446 | 7445 | 1.86% |