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 | 13.30 | 13.01 | -0.36 | -2.69% | 12.96 | 13.80 | 31012 | 4152 | 3.06% |
| 2024-11-21 | 13.25 | 13.37 | 0.07 | 0.53% | 13.15 | 13.43 | 22964 | 3055 | 2.27% |
| 2024-11-20 | 12.80 | 13.30 | 0.52 | 4.07% | 12.72 | 13.40 | 28956 | 3815 | 2.86% |
| 2024-11-19 | 12.44 | 12.78 | 0.34 | 2.73% | 12.41 | 12.78 | 19618 | 2463 | 1.94% |
| 2024-11-18 | 13.11 | 12.44 | -0.70 | -5.33% | 12.32 | 13.28 | 31867 | 4023 | 3.14% |
| 2024-11-15 | 12.80 | 13.14 | 0.34 | 2.66% | 12.74 | 13.50 | 40702 | 5375 | 4.02% |
| 2024-11-14 | 13.13 | 12.80 | -0.40 | -3.03% | 12.76 | 13.30 | 19311 | 2512 | 1.91% |
| 2024-11-13 | 13.22 | 13.20 | -0.10 | -0.75% | 12.93 | 13.42 | 21658 | 2845 | 2.14% |
| 2024-11-12 | 13.60 | 13.30 | -0.13 | -0.97% | 13.12 | 13.63 | 26594 | 3559 | 2.62% |
| 2024-11-11 | 13.16 | 13.43 | 0.29 | 2.21% | 13.05 | 13.45 | 24259 | 3215 | 2.39% |
| 2024-11-08 | 13.35 | 13.14 | -0.18 | -1.35% | 13.05 | 13.51 | 38731 | 5128 | 3.82% |
| 2024-11-07 | 12.62 | 13.32 | 0.70 | 5.55% | 12.46 | 13.42 | 50983 | 6654 | 5.03% |
| 2024-11-06 | 12.60 | 12.62 | 0.04 | 0.32% | 12.41 | 12.75 | 20679 | 2603 | 2.04% |
| 2024-11-05 | 12.38 | 12.58 | 0.23 | 1.86% | 12.35 | 12.60 | 19555 | 2442 | 1.93% |
| 2024-11-04 | 11.99 | 12.35 | 0.38 | 3.17% | 11.97 | 12.39 | 17580 | 2155 | 1.73% |
| 2024-11-01 | 12.83 | 11.97 | -0.86 | -6.70% | 11.93 | 12.93 | 35850 | 4382 | 3.54% |
| 2024-10-31 | 12.66 | 12.83 | 0.16 | 1.26% | 12.54 | 12.91 | 27913 | 3563 | 2.75% |
| 2024-10-30 | 13.13 | 12.67 | -0.46 | -3.50% | 12.49 | 13.18 | 44249 | 5636 | 4.37% |
| 2024-10-29 | 12.85 | 13.13 | 0.32 | 2.50% | 12.55 | 13.78 | 71400 | 9429 | 7.05% |
| 2024-10-28 | 12.83 | 12.81 | 0.12 | 0.95% | 12.55 | 13.05 | 29862 | 3806 | 2.95% |
| 2024-10-25 | 12.16 | 12.69 | 0.53 | 4.36% | 12.10 | 12.70 | 33086 | 4138 | 3.27% |
| 2024-10-24 | 12.38 | 12.16 | -0.25 | -2.01% | 12.03 | 12.38 | 23167 | 2822 | 2.29% |
| 2024-10-23 | 12.28 | 12.41 | 0.14 | 1.14% | 12.17 | 12.48 | 31933 | 3937 | 3.15% |
| 2024-10-22 | 12.56 | 12.27 | -0.74 | -5.69% | 12.12 | 12.66 | 66691 | 8231 | 6.58% |
| 2024-10-21 | 13.05 | 13.01 | -0.11 | -0.84% | 12.95 | 13.59 | 62844 | 8277 | 6.20% |
| 2024-10-18 | 12.50 | 13.12 | 0.55 | 4.38% | 12.37 | 13.16 | 52503 | 6822 | 5.18% |
| 2024-10-17 | 12.46 | 12.57 | 0.08 | 0.64% | 12.33 | 13.21 | 52467 | 6660 | 5.18% |
| 2024-10-16 | 12.49 | 12.49 | 0.08 | 0.64% | 12.18 | 12.80 | 53128 | 6626 | 5.24% |
| 2024-10-15 | 11.56 | 12.41 | 0.86 | 7.45% | 11.55 | 13.10 | 83121 | 10316 | 8.20% |
| 2024-10-14 | 11.41 | 11.55 | 0.18 | 1.58% | 11.17 | 11.62 | 17380 | 1989 | 1.72% |
| 2024-10-11 | 11.99 | 11.37 | -0.62 | -5.17% | 11.21 | 11.99 | 33846 | 3903 | 3.34% |
| 2024-10-10 | 12.43 | 11.99 | -0.12 | -0.99% | 11.80 | 12.50 | 30931 | 3777 | 3.05% |
| 2024-10-09 | 13.20 | 12.11 | -1.40 | -10.36% | 12.11 | 13.23 | 38559 | 4899 | 3.81% |
| 2024-10-08 | 14.50 | 13.51 | 1.33 | 10.92% | 12.19 | 14.50 | 65595 | 8714 | 6.47% |
| 2024-09-30 | 11.30 | 12.18 | 1.34 | 12.36% | 11.17 | 12.34 | 57040 | 6714 | 5.63% |
| 2024-09-27 | 10.40 | 10.84 | 0.49 | 4.73% | 10.38 | 10.90 | 23602 | 2511 | 2.33% |
| 2024-09-26 | 10.10 | 10.35 | 0.17 | 1.67% | 10.10 | 10.35 | 11523 | 1183 | 1.14% |
| 2024-09-25 | 10.18 | 10.18 | 0.10 | 0.99% | 10.08 | 10.31 | 12446 | 1270 | 1.23% |
| 2024-09-24 | 9.89 | 10.08 | 0.27 | 2.75% | 9.81 | 10.09 | 9918 | 990 | 0.98% |
| 2024-09-23 | 9.64 | 9.81 | 0.08 | 0.82% | 9.64 | 9.82 | 6181 | 603 | 0.61% |
| 2024-09-20 | 9.78 | 9.73 | -0.10 | -1.02% | 9.63 | 9.88 | 6731 | 653 | 0.66% |
| 2024-09-19 | 9.46 | 9.83 | 0.36 | 3.80% | 9.46 | 9.89 | 11839 | 1155 | 1.17% |
| 2024-09-18 | 9.69 | 9.47 | -0.14 | -1.46% | 9.24 | 9.72 | 8755 | 824 | 0.86% |
| 2024-09-13 | 9.95 | 9.61 | -0.27 | -2.73% | 9.58 | 9.95 | 7962 | 771 | 0.79% |
| 2024-09-12 | 9.99 | 9.88 | -0.11 | -1.10% | 9.85 | 10.07 | 5295 | 527 | 0.52% |
| 2024-09-11 | 9.96 | 9.99 | -0.04 | -0.40% | 9.94 | 10.11 | 5828 | 583 | 0.58% |
| 2024-09-10 | 10.00 | 10.03 | 0.22 | 2.24% | 9.74 | 10.08 | 9354 | 926 | 0.92% |
| 2024-09-09 | 9.71 | 9.81 | 0.02 | 0.20% | 9.60 | 9.93 | 6395 | 625 | 0.63% |
| 2024-09-06 | 10.15 | 9.79 | -0.36 | -3.55% | 9.73 | 10.15 | 11941 | 1183 | 1.18% |
| 2024-09-05 | 10.06 | 10.15 | 0.15 | 1.50% | 9.96 | 10.15 | 8296 | 835 | 0.82% |
| 2024-09-04 | 10.01 | 10.00 | -0.07 | -0.70% | 9.87 | 10.11 | 6403 | 639 | 0.63% |
| 2024-09-03 | 10.09 | 10.07 | 0.03 | 0.30% | 9.98 | 10.20 | 5679 | 572 | 0.56% |
| 2024-09-02 | 10.12 | 10.04 | -0.09 | -0.89% | 10.00 | 10.29 | 11980 | 1213 | 1.18% |
| 2024-08-30 | 9.95 | 10.13 | 0.17 | 1.71% | 9.91 | 10.37 | 19586 | 1999 | 1.93% |
| 2024-08-29 | 9.70 | 9.96 | 0.23 | 2.36% | 9.57 | 10.04 | 12009 | 1184 | 1.19% |
| 2024-08-28 | 9.47 | 9.73 | 0.28 | 2.96% | 9.37 | 9.83 | 9154 | 886 | 0.90% |
| 2024-08-27 | 9.72 | 9.45 | -0.21 | -2.17% | 9.45 | 9.79 | 5695 | 546 | 0.56% |
| 2024-08-26 | 9.35 | 9.66 | 0.30 | 3.21% | 9.33 | 9.72 | 6379 | 612 | 0.63% |
| 2024-08-23 | 9.67 | 9.36 | -0.27 | -2.80% | 9.28 | 9.68 | 8365 | 789 | 0.83% |
| 2024-08-22 | 9.90 | 9.63 | -0.22 | -2.23% | 9.55 | 10.00 | 7178 | 699 | 0.71% |
| 2024-08-21 | 9.92 | 9.85 | -0.08 | -0.81% | 9.85 | 9.99 | 4566 | 452 | 0.45% |
| 2024-08-20 | 10.14 | 9.93 | -0.25 | -2.46% | 9.86 | 10.20 | 8560 | 854 | 0.84% |
| 2024-08-19 | 10.20 | 10.18 | -0.03 | -0.29% | 10.06 | 10.25 | 8380 | 851 | 0.83% |
| 2024-08-16 | 10.24 | 10.21 | -0.01 | -0.10% | 10.17 | 10.34 | 11441 | 1170 | 1.13% |
| 2024-08-15 | 10.06 | 10.22 | 0.09 | 0.89% | 9.99 | 10.28 | 10964 | 1115 | 1.08% |