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 | 14.12 | 14.03 | -0.14 | -0.99% | 13.83 | 14.21 | 39068 | 5457 | 2.90% |
| 2024-11-20 | 13.87 | 14.17 | 0.18 | 1.29% | 13.72 | 14.27 | 62436 | 8772 | 4.63% |
| 2024-11-19 | 13.10 | 13.99 | 0.76 | 5.74% | 12.98 | 14.12 | 53816 | 7318 | 3.99% |
| 2024-11-18 | 13.76 | 13.23 | -0.53 | -3.85% | 13.01 | 14.19 | 46466 | 6216 | 3.45% |
| 2024-11-15 | 13.11 | 13.76 | 0.68 | 5.20% | 13.07 | 14.20 | 59892 | 8207 | 4.44% |
| 2024-11-14 | 13.43 | 13.08 | -0.49 | -3.61% | 13.00 | 13.55 | 24702 | 3274 | 1.83% |
| 2024-11-13 | 13.35 | 13.57 | 0.27 | 2.03% | 13.10 | 13.90 | 37753 | 5104 | 2.80% |
| 2024-11-12 | 13.40 | 13.30 | -0.03 | -0.23% | 13.16 | 13.68 | 31943 | 4300 | 2.37% |
| 2024-11-11 | 13.15 | 13.33 | 0.18 | 1.37% | 13.03 | 13.33 | 22731 | 3003 | 1.69% |
| 2024-11-08 | 13.26 | 13.15 | 0.01 | 0.08% | 12.98 | 13.34 | 31556 | 4149 | 2.34% |
| 2024-11-07 | 12.73 | 13.14 | 0.41 | 3.22% | 12.60 | 13.25 | 27570 | 3590 | 2.05% |
| 2024-11-06 | 12.73 | 12.73 | 0.08 | 0.63% | 12.50 | 12.79 | 19585 | 2487 | 1.45% |
| 2024-11-05 | 12.44 | 12.65 | 0.24 | 1.93% | 12.34 | 12.68 | 18837 | 2366 | 1.40% |
| 2024-11-04 | 12.12 | 12.41 | 0.35 | 2.90% | 11.95 | 12.44 | 15546 | 1913 | 1.15% |
| 2024-11-01 | 12.65 | 12.06 | -0.54 | -4.29% | 11.99 | 12.70 | 25867 | 3153 | 1.92% |
| 2024-10-31 | 12.62 | 12.60 | -0.02 | -0.16% | 12.57 | 12.86 | 19483 | 2468 | 1.45% |
| 2024-10-30 | 12.83 | 12.62 | -0.21 | -1.64% | 12.36 | 12.95 | 23687 | 2993 | 1.76% |
| 2024-10-29 | 13.39 | 12.83 | -0.37 | -2.80% | 12.80 | 13.42 | 21436 | 2789 | 1.59% |
| 2024-10-28 | 12.97 | 13.20 | 0.28 | 2.17% | 12.97 | 13.25 | 26125 | 3435 | 1.94% |
| 2024-10-25 | 12.69 | 12.92 | 0.22 | 1.73% | 12.69 | 12.99 | 22014 | 2839 | 1.63% |
| 2024-10-24 | 12.90 | 12.70 | -0.36 | -2.76% | 12.52 | 12.94 | 27041 | 3431 | 2.01% |
| 2024-10-23 | 12.94 | 13.06 | 0.12 | 0.93% | 12.90 | 13.18 | 24389 | 3180 | 1.81% |
| 2024-10-22 | 12.86 | 12.94 | 0.08 | 0.62% | 12.77 | 13.03 | 15834 | 2045 | 1.17% |
| 2024-10-21 | 13.09 | 12.86 | -0.06 | -0.46% | 12.76 | 13.10 | 27775 | 3589 | 2.06% |
| 2024-10-18 | 12.65 | 12.92 | 0.22 | 1.73% | 12.51 | 13.14 | 30074 | 3849 | 2.23% |
| 2024-10-17 | 12.95 | 12.70 | -0.14 | -1.09% | 12.60 | 13.05 | 15271 | 1958 | 1.13% |
| 2024-10-16 | 12.48 | 12.84 | 0.22 | 1.74% | 12.40 | 13.08 | 22694 | 2905 | 1.68% |
| 2024-10-15 | 12.80 | 12.62 | -0.17 | -1.33% | 12.62 | 12.96 | 19496 | 2491 | 1.45% |
| 2024-10-14 | 12.80 | 12.79 | 0.22 | 1.75% | 12.34 | 12.85 | 17038 | 2157 | 1.26% |
| 2024-10-11 | 12.96 | 12.57 | -0.51 | -3.90% | 12.36 | 13.19 | 22260 | 2843 | 1.65% |
| 2024-10-10 | 13.00 | 13.08 | 0.18 | 1.40% | 12.89 | 13.50 | 31482 | 4151 | 2.34% |
| 2024-10-09 | 13.85 | 12.90 | -1.52 | -10.54% | 12.66 | 13.94 | 46892 | 6226 | 3.48% |
| 2024-10-08 | 14.91 | 14.42 | 1.49 | 11.52% | 13.07 | 15.20 | 74495 | 10577 | 5.53% |
| 2024-09-30 | 12.07 | 12.93 | 1.32 | 11.37% | 11.71 | 13.29 | 57594 | 7182 | 4.27% |
| 2024-09-27 | 11.32 | 11.61 | 0.53 | 4.78% | 11.16 | 11.75 | 27110 | 3105 | 2.01% |
| 2024-09-26 | 10.84 | 11.08 | 0.25 | 2.31% | 10.75 | 11.08 | 14603 | 1600 | 1.08% |
| 2024-09-25 | 10.90 | 10.83 | 0.04 | 0.37% | 10.80 | 11.09 | 15866 | 1735 | 1.18% |
| 2024-09-24 | 10.55 | 10.79 | 0.31 | 2.96% | 10.21 | 10.82 | 13462 | 1435 | 1.00% |
| 2024-09-23 | 10.40 | 10.48 | 0.09 | 0.87% | 10.26 | 10.50 | 9559 | 997 | 0.71% |
| 2024-09-20 | 10.40 | 10.39 | -0.05 | -0.48% | 10.32 | 10.47 | 8634 | 895 | 0.64% |
| 2024-09-19 | 10.08 | 10.44 | 0.43 | 4.30% | 10.08 | 10.50 | 14418 | 1491 | 1.07% |
| 2024-09-18 | 10.38 | 10.01 | -0.19 | -1.86% | 9.81 | 10.38 | 9387 | 936 | 0.70% |
| 2024-09-13 | 10.40 | 10.20 | -0.20 | -1.92% | 10.20 | 10.46 | 6806 | 699 | 0.51% |
| 2024-09-12 | 10.52 | 10.40 | -0.16 | -1.52% | 10.35 | 10.64 | 8471 | 886 | 0.63% |
| 2024-09-11 | 10.67 | 10.56 | -0.10 | -0.94% | 10.47 | 10.69 | 5436 | 574 | 0.40% |
| 2024-09-10 | 10.57 | 10.66 | 0.09 | 0.85% | 10.43 | 10.69 | 8722 | 921 | 0.65% |
| 2024-09-09 | 10.49 | 10.57 | 0.07 | 0.67% | 10.30 | 10.68 | 9716 | 1024 | 0.72% |
| 2024-09-06 | 10.85 | 10.50 | -0.35 | -3.23% | 10.45 | 10.90 | 11856 | 1255 | 0.88% |
| 2024-09-05 | 10.70 | 10.85 | 0.23 | 2.17% | 10.64 | 10.89 | 10616 | 1144 | 0.79% |
| 2024-09-04 | 10.76 | 10.62 | -0.17 | -1.58% | 10.57 | 10.79 | 7450 | 794 | 0.55% |
| 2024-09-03 | 10.76 | 10.79 | 0.01 | 0.09% | 10.65 | 10.92 | 10768 | 1161 | 0.80% |
| 2024-09-02 | 10.88 | 10.78 | -0.06 | -0.55% | 10.74 | 10.94 | 13894 | 1503 | 1.03% |
| 2024-08-30 | 10.67 | 10.84 | 0.24 | 2.26% | 10.57 | 11.02 | 17200 | 1865 | 1.28% |
| 2024-08-29 | 10.38 | 10.60 | 0.22 | 2.12% | 10.28 | 10.62 | 10834 | 1138 | 0.80% |
| 2024-08-28 | 10.21 | 10.38 | 0.17 | 1.67% | 10.08 | 10.50 | 10676 | 1105 | 0.79% |
| 2024-08-27 | 10.32 | 10.21 | -0.09 | -0.87% | 10.10 | 10.39 | 11112 | 1136 | 0.82% |
| 2024-08-26 | 10.11 | 10.30 | 0.23 | 2.28% | 10.02 | 10.44 | 14926 | 1533 | 1.11% |
| 2024-08-23 | 10.25 | 10.07 | -0.20 | -1.95% | 9.97 | 10.28 | 14444 | 1459 | 1.07% |
| 2024-08-22 | 10.40 | 10.27 | -0.13 | -1.25% | 10.10 | 10.51 | 14238 | 1467 | 1.06% |
| 2024-08-21 | 10.43 | 10.40 | -0.06 | -0.57% | 10.34 | 10.51 | 9482 | 986 | 0.70% |
| 2024-08-20 | 10.79 | 10.46 | -0.24 | -2.24% | 10.41 | 10.79 | 12546 | 1322 | 0.93% |
| 2024-08-19 | 10.77 | 10.70 | -0.07 | -0.65% | 10.68 | 10.91 | 9304 | 1000 | 0.69% |
| 2024-08-16 | 11.00 | 10.77 | -0.14 | -1.28% | 10.76 | 11.05 | 12086 | 1313 | 0.90% |
| 2024-08-15 | 10.89 | 10.91 | 0.02 | 0.18% | 10.72 | 11.00 | 10404 | 1132 | 0.77% |
| 2024-08-14 | 11.03 | 10.89 | -0.08 | -0.73% | 10.87 | 11.03 | 7730 | 845 | 0.57% |
| 2024-08-13 | 10.86 | 10.97 | 0.21 | 1.95% | 10.69 | 11.04 | 10608 | 1150 | 0.79% |