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 | 13.37 | 13.23 | -0.16 | -1.19% | 13.06 | 13.44 | 98483 | 13051 | 1.42% |
| 2024-11-20 | 13.45 | 13.39 | -0.13 | -0.96% | 13.16 | 13.61 | 108279 | 14451 | 1.56% |
| 2024-11-19 | 13.18 | 13.52 | 0.39 | 2.97% | 13.15 | 13.57 | 108610 | 14523 | 1.56% |
| 2024-11-18 | 13.33 | 13.13 | -0.13 | -0.98% | 13.03 | 13.54 | 139708 | 18554 | 2.01% |
| 2024-11-15 | 13.65 | 13.26 | -0.37 | -2.71% | 13.25 | 13.92 | 130664 | 17689 | 1.88% |
| 2024-11-14 | 14.01 | 13.63 | -0.46 | -3.26% | 13.55 | 14.21 | 142130 | 19568 | 2.05% |
| 2024-11-13 | 14.01 | 14.09 | -0.06 | -0.42% | 13.81 | 14.26 | 135102 | 18910 | 1.94% |
| 2024-11-12 | 14.83 | 14.15 | -0.65 | -4.39% | 13.98 | 15.03 | 197419 | 28441 | 2.84% |
| 2024-11-11 | 14.79 | 14.80 | 0.01 | 0.07% | 14.38 | 14.90 | 207646 | 30374 | 2.99% |
| 2024-11-08 | 15.30 | 14.79 | -0.11 | -0.74% | 14.72 | 15.45 | 181198 | 27253 | 2.61% |
| 2024-11-07 | 14.80 | 14.90 | -0.16 | -1.06% | 14.62 | 15.10 | 183457 | 27230 | 2.64% |
| 2024-11-06 | 14.30 | 15.06 | 0.73 | 5.09% | 14.22 | 15.77 | 404468 | 61450 | 5.82% |
| 2024-11-05 | 13.80 | 14.33 | 0.51 | 3.69% | 13.61 | 14.43 | 294100 | 41596 | 4.23% |
| 2024-11-04 | 12.99 | 13.82 | 0.72 | 5.50% | 12.94 | 13.96 | 264751 | 36289 | 3.81% |
| 2024-11-01 | 13.37 | 13.10 | -0.35 | -2.60% | 12.85 | 13.43 | 174489 | 22915 | 2.51% |
| 2024-10-31 | 13.65 | 13.45 | 0.17 | 1.28% | 13.38 | 13.85 | 223786 | 30291 | 3.22% |
| 2024-10-30 | 13.14 | 13.28 | 0.15 | 1.14% | 12.87 | 13.36 | 183680 | 24143 | 2.64% |
| 2024-10-29 | 13.49 | 13.13 | -0.26 | -1.94% | 13.08 | 13.62 | 201163 | 26583 | 2.90% |
| 2024-10-28 | 13.30 | 13.39 | 0.32 | 2.45% | 13.20 | 13.87 | 316951 | 42780 | 4.56% |
| 2024-10-25 | 12.59 | 13.07 | 0.48 | 3.81% | 12.59 | 13.14 | 278028 | 36081 | 4.00% |
| 2024-10-24 | 12.84 | 12.59 | -0.46 | -3.52% | 12.52 | 13.02 | 229790 | 29199 | 3.31% |
| 2024-10-23 | 12.93 | 13.05 | 0.26 | 2.03% | 12.81 | 13.48 | 495948 | 65564 | 7.14% |
| 2024-10-22 | 11.80 | 12.79 | 0.99 | 8.39% | 11.68 | 12.95 | 457152 | 57394 | 6.58% |
| 2024-10-21 | 11.58 | 11.80 | 0.35 | 3.06% | 11.42 | 12.05 | 202561 | 23743 | 2.92% |
| 2024-10-18 | 10.93 | 11.45 | 0.48 | 4.38% | 10.93 | 11.73 | 221603 | 25094 | 3.19% |
| 2024-10-17 | 11.02 | 10.97 | -0.11 | -0.99% | 10.96 | 11.39 | 112005 | 12503 | 1.61% |
| 2024-10-16 | 11.01 | 11.08 | -0.09 | -0.81% | 10.88 | 11.24 | 141473 | 15629 | 2.04% |
| 2024-10-15 | 11.59 | 11.17 | -0.44 | -3.79% | 11.17 | 11.61 | 197704 | 22502 | 2.85% |
| 2024-10-14 | 11.43 | 11.61 | 0.24 | 2.11% | 11.27 | 11.74 | 187580 | 21610 | 2.70% |
| 2024-10-11 | 12.00 | 11.37 | -1.06 | -8.53% | 11.21 | 12.80 | 282993 | 32849 | 4.07% |
| 2024-10-10 | 11.76 | 12.43 | 0.82 | 7.06% | 11.76 | 13.15 | 409852 | 51266 | 5.90% |
| 2024-10-09 | 12.99 | 11.61 | -1.83 | -13.62% | 11.55 | 12.99 | 333573 | 40587 | 4.80% |
| 2024-10-08 | 14.00 | 13.44 | 1.57 | 13.23% | 12.50 | 14.03 | 454752 | 60378 | 6.54% |
| 2024-09-30 | 11.01 | 11.87 | 1.38 | 13.16% | 10.70 | 11.99 | 379336 | 43098 | 5.46% |
| 2024-09-27 | 10.09 | 10.49 | 0.54 | 5.43% | 10.07 | 10.77 | 230256 | 23921 | 3.31% |
| 2024-09-26 | 9.69 | 9.95 | 0.26 | 2.68% | 9.55 | 9.96 | 123256 | 12024 | 1.77% |
| 2024-09-25 | 9.52 | 9.69 | 0.25 | 2.65% | 9.52 | 10.06 | 155352 | 15229 | 2.24% |
| 2024-09-24 | 9.30 | 9.44 | 0.23 | 2.50% | 9.12 | 9.48 | 162263 | 15156 | 2.34% |
| 2024-09-23 | 9.45 | 9.21 | -0.26 | -2.75% | 9.20 | 9.49 | 95499 | 8884 | 1.37% |
| 2024-09-20 | 9.60 | 9.47 | -0.10 | -1.04% | 9.36 | 9.60 | 76071 | 7191 | 1.09% |
| 2024-09-19 | 9.65 | 9.57 | -0.01 | -0.10% | 9.38 | 9.71 | 82778 | 7906 | 1.19% |
| 2024-09-18 | 9.63 | 9.58 | 0.01 | 0.10% | 9.46 | 9.73 | 57737 | 5513 | 0.83% |
| 2024-09-13 | 9.80 | 9.57 | -0.29 | -2.94% | 9.55 | 9.97 | 66857 | 6486 | 0.96% |
| 2024-09-12 | 9.89 | 9.86 | 0.09 | 0.92% | 9.77 | 10.10 | 98714 | 9837 | 1.42% |
| 2024-09-11 | 9.57 | 9.77 | 0.14 | 1.45% | 9.56 | 9.88 | 59498 | 5811 | 0.86% |
| 2024-09-10 | 9.73 | 9.63 | -0.10 | -1.03% | 9.54 | 9.77 | 60253 | 5808 | 0.87% |
| 2024-09-09 | 9.85 | 9.73 | -0.19 | -1.92% | 9.69 | 9.97 | 59731 | 5851 | 0.86% |
| 2024-09-06 | 10.18 | 9.92 | -0.29 | -2.84% | 9.91 | 10.22 | 65666 | 6597 | 0.95% |
| 2024-09-05 | 10.01 | 10.21 | 0.20 | 2.00% | 9.96 | 10.35 | 110616 | 11282 | 1.59% |
| 2024-09-04 | 10.01 | 10.01 | -0.09 | -0.89% | 9.90 | 10.15 | 97382 | 9764 | 1.40% |
| 2024-09-03 | 9.69 | 10.10 | 0.48 | 4.99% | 9.58 | 10.19 | 134997 | 13419 | 1.94% |
| 2024-09-02 | 9.84 | 9.62 | -0.22 | -2.24% | 9.60 | 9.87 | 86339 | 8379 | 1.24% |
| 2024-08-30 | 9.52 | 9.84 | 0.05 | 0.51% | 9.40 | 10.00 | 168629 | 16457 | 2.43% |
| 2024-08-29 | 9.93 | 9.79 | -0.13 | -1.31% | 9.73 | 10.11 | 120696 | 11936 | 1.74% |
| 2024-08-28 | 9.70 | 9.92 | 0.20 | 2.06% | 9.65 | 10.00 | 69184 | 6827 | 1.00% |
| 2024-08-27 | 10.00 | 9.72 | -0.26 | -2.61% | 9.67 | 10.03 | 77968 | 7611 | 1.12% |
| 2024-08-26 | 9.89 | 9.98 | 0.22 | 2.25% | 9.85 | 10.25 | 105722 | 10656 | 1.52% |
| 2024-08-23 | 9.73 | 9.76 | -0.02 | -0.20% | 9.66 | 9.98 | 115968 | 11402 | 1.67% |
| 2024-08-22 | 9.89 | 9.78 | 0.12 | 1.24% | 9.68 | 10.08 | 153717 | 15061 | 2.21% |
| 2024-08-21 | 9.78 | 9.66 | -0.17 | -1.73% | 9.52 | 9.82 | 88355 | 8527 | 1.27% |
| 2024-08-20 | 10.03 | 9.83 | -0.23 | -2.29% | 9.71 | 10.09 | 81718 | 8047 | 1.18% |
| 2024-08-19 | 10.12 | 10.06 | -0.06 | -0.59% | 9.94 | 10.22 | 73368 | 7393 | 1.06% |
| 2024-08-16 | 10.39 | 10.12 | -0.26 | -2.50% | 10.07 | 10.47 | 99516 | 10152 | 1.43% |
| 2024-08-15 | 10.63 | 10.38 | -0.21 | -1.98% | 10.30 | 10.67 | 130375 | 13626 | 1.88% |
| 2024-08-14 | 11.03 | 10.59 | -0.50 | -4.51% | 10.50 | 11.09 | 277151 | 29618 | 3.99% |
| 2024-08-13 | 10.99 | 11.09 | -0.01 | -0.09% | 10.89 | 11.42 | 184245 | 20459 | 2.65% |