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 | 12.80 | 12.86 | -0.03 | -0.23% | 12.71 | 13.00 | 48904 | 6298 | 1.21% |
| 2024-11-20 | 12.58 | 12.89 | 0.22 | 1.74% | 12.55 | 12.89 | 55920 | 7130 | 1.38% |
| 2024-11-19 | 12.38 | 12.67 | 0.33 | 2.67% | 12.31 | 12.67 | 54006 | 6738 | 1.34% |
| 2024-11-18 | 12.54 | 12.34 | -0.16 | -1.28% | 12.20 | 12.64 | 71154 | 8834 | 1.76% |
| 2024-11-15 | 12.90 | 12.50 | -0.37 | -2.87% | 12.47 | 12.96 | 77454 | 9861 | 1.92% |
| 2024-11-14 | 13.58 | 12.87 | -0.87 | -6.33% | 12.82 | 13.58 | 143032 | 18779 | 3.54% |
| 2024-11-13 | 13.65 | 13.74 | 0.01 | 0.07% | 13.32 | 13.75 | 103801 | 14071 | 2.57% |
| 2024-11-12 | 14.02 | 13.73 | -0.23 | -1.65% | 13.57 | 14.28 | 157000 | 21921 | 3.89% |
| 2024-11-11 | 13.65 | 13.96 | 0.27 | 1.97% | 13.56 | 14.13 | 147425 | 20480 | 3.65% |
| 2024-11-08 | 13.75 | 13.69 | 0.02 | 0.15% | 13.59 | 13.89 | 115866 | 15949 | 2.87% |
| 2024-11-07 | 13.46 | 13.67 | 0.12 | 0.89% | 13.37 | 13.68 | 112962 | 15284 | 2.80% |
| 2024-11-06 | 13.68 | 13.55 | -0.05 | -0.37% | 13.47 | 13.89 | 165914 | 22678 | 4.11% |
| 2024-11-05 | 13.10 | 13.60 | 0.51 | 3.90% | 13.10 | 13.84 | 129514 | 17487 | 3.21% |
| 2024-11-04 | 12.84 | 13.09 | 0.22 | 1.71% | 12.83 | 13.21 | 65100 | 8512 | 1.61% |
| 2024-11-01 | 13.50 | 12.87 | -0.66 | -4.88% | 12.85 | 13.65 | 137514 | 18085 | 3.40% |
| 2024-10-31 | 13.48 | 13.53 | 0.00 | 0.00% | 13.40 | 13.77 | 117341 | 15958 | 2.90% |
| 2024-10-30 | 13.33 | 13.53 | 0.07 | 0.52% | 13.28 | 13.74 | 102735 | 13887 | 2.54% |
| 2024-10-29 | 13.75 | 13.46 | -0.34 | -2.46% | 13.41 | 14.25 | 187580 | 25794 | 4.64% |
| 2024-10-28 | 13.39 | 13.80 | 0.38 | 2.83% | 13.36 | 13.89 | 177052 | 24197 | 4.38% |
| 2024-10-25 | 13.40 | 13.42 | -0.06 | -0.45% | 12.94 | 13.57 | 264735 | 35120 | 6.55% |
| 2024-10-24 | 14.65 | 13.48 | -1.50 | -10.01% | 13.48 | 14.87 | 274282 | 38530 | 6.79% |
| 2024-10-23 | 13.98 | 14.98 | 0.84 | 5.94% | 13.76 | 15.55 | 291244 | 43147 | 7.21% |
| 2024-10-22 | 14.27 | 14.14 | -0.10 | -0.70% | 13.86 | 14.67 | 209434 | 29815 | 5.18% |
| 2024-10-21 | 13.07 | 14.24 | 1.17 | 8.95% | 13.07 | 14.38 | 342909 | 47953 | 8.49% |
| 2024-10-18 | 12.12 | 13.07 | 0.89 | 7.31% | 11.92 | 13.40 | 272502 | 34941 | 6.74% |
| 2024-10-17 | 12.43 | 12.18 | -0.03 | -0.25% | 12.18 | 12.77 | 147774 | 18465 | 3.66% |
| 2024-10-16 | 11.83 | 12.21 | 0.12 | 0.99% | 11.80 | 12.37 | 80806 | 9816 | 2.00% |
| 2024-10-15 | 12.19 | 12.09 | -0.21 | -1.71% | 12.00 | 12.42 | 88793 | 10828 | 2.20% |
| 2024-10-14 | 11.75 | 12.30 | 0.58 | 4.95% | 11.75 | 12.33 | 121202 | 14720 | 3.00% |
| 2024-10-11 | 12.23 | 11.72 | -0.51 | -4.17% | 11.55 | 12.38 | 119395 | 14212 | 2.95% |
| 2024-10-10 | 11.99 | 12.23 | 0.20 | 1.66% | 11.90 | 12.58 | 135655 | 16659 | 3.36% |
| 2024-10-09 | 12.94 | 12.03 | -1.26 | -9.48% | 12.03 | 12.94 | 175821 | 21912 | 4.35% |
| 2024-10-08 | 13.70 | 13.29 | 0.80 | 6.41% | 12.13 | 13.72 | 302181 | 39307 | 7.48% |
| 2024-09-30 | 11.98 | 12.49 | 0.90 | 7.77% | 11.71 | 12.57 | 295746 | 35953 | 7.32% |
| 2024-09-27 | 11.24 | 11.59 | 0.51 | 4.60% | 11.11 | 11.75 | 127137 | 14554 | 3.15% |
| 2024-09-26 | 10.90 | 11.08 | 0.07 | 0.64% | 10.86 | 11.10 | 149375 | 16432 | 3.70% |
| 2024-09-25 | 10.81 | 11.01 | 0.02 | 0.18% | 10.81 | 11.17 | 222855 | 24517 | 5.52% |
| 2024-09-24 | 11.12 | 10.99 | 0.10 | 0.92% | 10.72 | 11.29 | 325686 | 35723 | 8.06% |
| 2024-09-23 | 9.92 | 10.89 | 0.99 | 10.00% | 9.87 | 10.89 | 177901 | 18956 | 4.40% |
| 2024-09-20 | 9.91 | 9.90 | 0.03 | 0.30% | 9.79 | 9.93 | 26757 | 2644 | 0.66% |
| 2024-09-19 | 9.60 | 9.87 | 0.22 | 2.28% | 9.60 | 9.90 | 31323 | 3077 | 0.78% |
| 2024-09-18 | 9.67 | 9.65 | -0.09 | -0.92% | 9.47 | 9.80 | 19613 | 1882 | 0.49% |
| 2024-09-13 | 9.82 | 9.74 | -0.16 | -1.62% | 9.72 | 9.89 | 25442 | 2493 | 0.63% |
| 2024-09-12 | 9.74 | 9.90 | 0.16 | 1.64% | 9.72 | 10.10 | 46600 | 4634 | 1.15% |
| 2024-09-11 | 9.75 | 9.74 | -0.09 | -0.92% | 9.67 | 9.84 | 23091 | 2250 | 0.57% |
| 2024-09-10 | 9.82 | 9.83 | -0.03 | -0.30% | 9.59 | 9.90 | 31261 | 3044 | 0.77% |
| 2024-09-09 | 9.78 | 9.86 | 0.06 | 0.61% | 9.65 | 9.93 | 26211 | 2569 | 0.65% |
| 2024-09-06 | 9.85 | 9.80 | -0.06 | -0.61% | 9.77 | 10.04 | 33835 | 3350 | 0.84% |
| 2024-09-05 | 9.66 | 9.86 | 0.20 | 2.07% | 9.65 | 9.90 | 22664 | 2225 | 0.56% |
| 2024-09-04 | 9.68 | 9.66 | -0.02 | -0.21% | 9.60 | 9.78 | 21463 | 2078 | 0.53% |
| 2024-09-03 | 9.59 | 9.68 | 0.14 | 1.47% | 9.55 | 9.77 | 20633 | 1994 | 0.51% |
| 2024-09-02 | 9.87 | 9.54 | -0.33 | -3.34% | 9.52 | 9.88 | 31096 | 3014 | 0.77% |
| 2024-08-30 | 9.88 | 9.87 | 0.02 | 0.20% | 9.78 | 10.01 | 42435 | 4215 | 1.05% |
| 2024-08-29 | 9.49 | 9.85 | 0.32 | 3.36% | 9.45 | 9.87 | 28132 | 2737 | 0.70% |
| 2024-08-28 | 9.40 | 9.53 | 0.09 | 0.95% | 9.30 | 9.62 | 26963 | 2566 | 0.67% |
| 2024-08-27 | 9.82 | 9.44 | -0.38 | -3.87% | 9.39 | 9.82 | 38208 | 3640 | 0.95% |
| 2024-08-26 | 9.68 | 9.82 | 0.10 | 1.03% | 9.68 | 9.85 | 18587 | 1821 | 0.46% |
| 2024-08-23 | 9.80 | 9.72 | -0.12 | -1.22% | 9.55 | 9.85 | 23556 | 2278 | 0.58% |
| 2024-08-22 | 9.82 | 9.84 | -0.01 | -0.10% | 9.81 | 9.97 | 30724 | 3035 | 0.76% |
| 2024-08-21 | 9.85 | 9.85 | -0.03 | -0.30% | 9.80 | 9.97 | 15781 | 1557 | 0.39% |
| 2024-08-20 | 10.05 | 9.88 | -0.11 | -1.10% | 9.81 | 10.05 | 28390 | 2803 | 0.70% |
| 2024-08-19 | 10.18 | 9.99 | -0.19 | -1.87% | 9.91 | 10.22 | 42638 | 4284 | 1.06% |
| 2024-08-16 | 10.24 | 10.18 | -0.03 | -0.29% | 10.13 | 10.28 | 24346 | 2479 | 0.60% |
| 2024-08-15 | 10.16 | 10.21 | 0.03 | 0.29% | 10.09 | 10.29 | 31642 | 3227 | 0.78% |