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 | 12.63 | 12.82 | 0.09 | 0.71% | 12.57 | 12.90 | 26854 | 3422 | 1.09% |
| 2024-11-20 | 12.80 | 12.73 | 0.01 | 0.08% | 12.60 | 12.98 | 30223 | 3873 | 1.23% |
| 2024-11-19 | 12.58 | 12.72 | 0.31 | 2.50% | 12.26 | 12.72 | 32732 | 4081 | 1.33% |
| 2024-11-18 | 12.81 | 12.41 | -0.40 | -3.12% | 12.08 | 12.96 | 64357 | 7974 | 2.61% |
| 2024-11-15 | 13.11 | 12.81 | -0.30 | -2.29% | 12.80 | 13.40 | 30810 | 4031 | 1.25% |
| 2024-11-14 | 13.43 | 13.11 | -0.32 | -2.38% | 12.99 | 13.49 | 43720 | 5767 | 1.78% |
| 2024-11-13 | 13.38 | 13.43 | 0.03 | 0.22% | 13.00 | 13.54 | 43628 | 5803 | 1.77% |
| 2024-11-12 | 14.03 | 13.40 | -0.72 | -5.10% | 13.33 | 14.16 | 70969 | 9694 | 2.88% |
| 2024-11-11 | 14.05 | 14.12 | 0.08 | 0.57% | 13.78 | 14.15 | 57718 | 8046 | 2.34% |
| 2024-11-08 | 14.47 | 14.04 | -0.35 | -2.43% | 13.91 | 14.53 | 64742 | 9168 | 2.63% |
| 2024-11-07 | 14.58 | 14.39 | -0.19 | -1.30% | 14.15 | 15.07 | 98481 | 14381 | 4.00% |
| 2024-11-06 | 14.14 | 14.58 | 0.40 | 2.82% | 13.89 | 14.67 | 81077 | 11596 | 3.29% |
| 2024-11-05 | 13.69 | 14.18 | 0.47 | 3.43% | 13.39 | 14.26 | 82911 | 11478 | 3.37% |
| 2024-11-04 | 13.10 | 13.71 | 0.77 | 5.95% | 12.78 | 13.74 | 88533 | 11841 | 3.60% |
| 2024-11-01 | 13.15 | 12.94 | -0.38 | -2.85% | 12.68 | 13.40 | 80370 | 10466 | 3.26% |
| 2024-10-31 | 12.86 | 13.32 | 0.51 | 3.98% | 12.86 | 13.97 | 125040 | 16843 | 5.08% |
| 2024-10-30 | 12.59 | 12.81 | 0.29 | 2.32% | 12.54 | 13.10 | 70842 | 9086 | 2.88% |
| 2024-10-29 | 13.00 | 12.52 | -0.72 | -5.44% | 12.47 | 13.28 | 96150 | 12290 | 3.91% |
| 2024-10-28 | 13.50 | 13.24 | 0.04 | 0.30% | 12.76 | 13.50 | 115587 | 15062 | 4.69% |
| 2024-10-25 | 12.03 | 13.20 | 0.98 | 8.02% | 11.95 | 13.58 | 148380 | 18949 | 6.03% |
| 2024-10-24 | 12.79 | 12.22 | 0.01 | 0.08% | 12.15 | 12.99 | 133435 | 16711 | 5.42% |
| 2024-10-23 | 12.02 | 12.21 | 0.23 | 1.92% | 12.00 | 12.80 | 96687 | 11957 | 3.93% |
| 2024-10-22 | 11.96 | 11.98 | 0.03 | 0.25% | 11.72 | 12.29 | 70597 | 8495 | 2.87% |
| 2024-10-21 | 12.30 | 11.95 | -0.31 | -2.53% | 11.71 | 12.95 | 99992 | 12109 | 4.06% |
| 2024-10-18 | 9.91 | 12.26 | 0.28 | 2.34% | 9.91 | 12.51 | 129494 | 15444 | 5.26% |
| 2024-10-17 | 11.24 | 11.98 | 0.74 | 6.58% | 10.82 | 12.56 | 132250 | 15781 | 5.37% |
| 2024-10-16 | 10.46 | 11.24 | 0.69 | 6.54% | 10.32 | 11.28 | 81841 | 9051 | 3.32% |
| 2024-10-15 | 11.10 | 10.55 | -0.55 | -4.95% | 10.55 | 11.29 | 59088 | 6425 | 2.40% |
| 2024-10-14 | 10.43 | 11.10 | 0.65 | 6.22% | 10.30 | 11.25 | 57790 | 6283 | 2.35% |
| 2024-10-11 | 10.47 | 10.45 | 0.00 | 0.00% | 9.89 | 10.60 | 51114 | 5251 | 2.08% |
| 2024-10-10 | 10.17 | 10.45 | 0.36 | 3.57% | 9.98 | 10.85 | 75144 | 7845 | 3.05% |
| 2024-10-09 | 11.46 | 10.09 | -1.82 | -15.28% | 10.07 | 11.46 | 102414 | 10884 | 4.16% |
| 2024-10-08 | 12.96 | 11.91 | 0.96 | 8.77% | 10.80 | 13.08 | 142301 | 16767 | 5.78% |
| 2024-09-30 | 10.20 | 10.95 | 1.60 | 17.11% | 9.75 | 11.22 | 154994 | 16200 | 6.30% |
| 2024-09-27 | 8.41 | 9.35 | 1.11 | 13.47% | 8.41 | 9.77 | 122252 | 11030 | 4.97% |
| 2024-09-26 | 7.75 | 8.24 | 0.49 | 6.32% | 7.67 | 8.35 | 78309 | 6339 | 3.18% |
| 2024-09-25 | 7.85 | 7.75 | 0.04 | 0.52% | 7.68 | 7.94 | 43424 | 3393 | 1.76% |
| 2024-09-24 | 7.47 | 7.71 | 0.30 | 4.05% | 7.44 | 7.75 | 36538 | 2778 | 1.48% |
| 2024-09-23 | 7.39 | 7.41 | 0.04 | 0.54% | 7.29 | 7.48 | 16904 | 1253 | 0.69% |
| 2024-09-20 | 7.40 | 7.37 | -0.05 | -0.67% | 7.29 | 7.41 | 19103 | 1403 | 0.78% |
| 2024-09-19 | 7.17 | 7.42 | 0.23 | 3.20% | 7.17 | 7.45 | 26506 | 1950 | 1.08% |
| 2024-09-18 | 7.23 | 7.19 | -0.02 | -0.28% | 6.99 | 7.32 | 21768 | 1548 | 0.88% |
| 2024-09-13 | 7.26 | 7.21 | -0.07 | -0.96% | 7.21 | 7.37 | 19414 | 1409 | 0.79% |
| 2024-09-12 | 7.40 | 7.28 | 0.00 | 0.00% | 7.28 | 7.54 | 22356 | 1647 | 0.91% |
| 2024-09-11 | 7.35 | 7.28 | -0.06 | -0.82% | 7.25 | 7.39 | 16307 | 1191 | 0.66% |
| 2024-09-10 | 7.23 | 7.34 | 0.12 | 1.66% | 7.14 | 7.42 | 36246 | 2635 | 1.47% |
| 2024-09-09 | 7.14 | 7.22 | -0.01 | -0.14% | 7.08 | 7.37 | 38353 | 2774 | 1.56% |
| 2024-09-06 | 7.60 | 7.23 | -0.13 | -1.77% | 7.22 | 7.65 | 52806 | 3910 | 2.15% |
| 2024-09-05 | 7.34 | 7.36 | 0.04 | 0.55% | 7.32 | 7.45 | 26923 | 1983 | 1.09% |
| 2024-09-04 | 7.46 | 7.32 | -0.20 | -2.66% | 7.28 | 7.55 | 26446 | 1957 | 1.07% |
| 2024-09-03 | 7.50 | 7.52 | -0.01 | -0.13% | 7.32 | 7.67 | 33590 | 2510 | 1.36% |
| 2024-09-02 | 7.86 | 7.53 | -0.42 | -5.28% | 7.46 | 7.94 | 63570 | 4869 | 2.58% |
| 2024-08-30 | 7.93 | 7.95 | 0.05 | 0.63% | 7.76 | 8.09 | 60778 | 4837 | 2.47% |
| 2024-08-29 | 7.53 | 7.90 | -0.09 | -1.13% | 7.53 | 8.03 | 54260 | 4229 | 2.20% |
| 2024-08-28 | 7.86 | 7.99 | 0.22 | 2.83% | 7.83 | 8.55 | 81740 | 6638 | 3.32% |
| 2024-08-27 | 7.55 | 7.77 | 0.18 | 2.37% | 7.50 | 7.80 | 37684 | 2887 | 1.53% |
| 2024-08-26 | 7.81 | 7.59 | -0.28 | -3.56% | 7.52 | 7.94 | 56124 | 4327 | 2.28% |
| 2024-08-23 | 7.93 | 7.87 | -0.14 | -1.75% | 7.80 | 8.19 | 39697 | 3168 | 1.61% |
| 2024-08-22 | 7.83 | 8.01 | 0.15 | 1.91% | 7.73 | 8.18 | 43504 | 3462 | 1.77% |
| 2024-08-21 | 7.90 | 7.86 | -0.12 | -1.50% | 7.77 | 8.04 | 30931 | 2432 | 1.26% |
| 2024-08-20 | 8.19 | 7.98 | -0.28 | -3.39% | 7.71 | 8.19 | 57778 | 4569 | 2.35% |
| 2024-08-19 | 8.15 | 8.26 | 0.03 | 0.36% | 7.93 | 8.46 | 81015 | 6601 | 3.29% |
| 2024-08-16 | 7.73 | 8.23 | 0.43 | 5.51% | 7.58 | 8.39 | 100790 | 8026 | 4.09% |
| 2024-08-15 | 7.70 | 7.80 | -0.29 | -3.58% | 7.70 | 7.98 | 80154 | 6257 | 3.26% |
| 2024-08-14 | 7.23 | 8.09 | 0.90 | 12.52% | 7.19 | 8.60 | 109725 | 8763 | 4.46% |
| 2024-08-13 | 7.04 | 7.19 | 0.17 | 2.42% | 6.92 | 7.20 | 16528 | 1172 | 0.67% |