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 | 14.06 | 13.92 | -0.20 | -1.42% | 13.78 | 14.45 | 24482 | 3461 | 1.47% |
| 2024-11-20 | 13.52 | 14.12 | 0.64 | 4.75% | 13.30 | 14.15 | 26014 | 3622 | 1.57% |
| 2024-11-19 | 13.29 | 13.48 | 0.35 | 2.67% | 13.11 | 13.58 | 21303 | 2843 | 1.28% |
| 2024-11-18 | 13.65 | 13.13 | -0.69 | -4.99% | 13.13 | 13.87 | 33076 | 4430 | 1.99% |
| 2024-11-15 | 13.80 | 13.82 | -0.35 | -2.47% | 13.68 | 14.12 | 29759 | 4127 | 1.79% |
| 2024-11-14 | 14.92 | 14.17 | -0.75 | -5.03% | 14.17 | 14.92 | 38054 | 5460 | 2.29% |
| 2024-11-13 | 14.60 | 14.92 | 0.53 | 3.68% | 14.10 | 15.08 | 41167 | 6018 | 2.48% |
| 2024-11-12 | 13.98 | 14.39 | 0.69 | 5.04% | 13.90 | 14.39 | 45828 | 6551 | 2.76% |
| 2024-11-11 | 12.97 | 13.70 | 0.65 | 4.98% | 12.90 | 13.70 | 38461 | 5218 | 2.32% |
| 2024-11-08 | 12.63 | 13.05 | 0.38 | 3.00% | 12.51 | 13.20 | 28529 | 3696 | 1.72% |
| 2024-11-07 | 12.23 | 12.67 | 0.35 | 2.84% | 12.22 | 12.80 | 21638 | 2719 | 1.30% |
| 2024-11-06 | 12.36 | 12.32 | -0.07 | -0.56% | 12.13 | 12.58 | 17186 | 2121 | 1.04% |
| 2024-11-05 | 12.04 | 12.39 | 0.28 | 2.31% | 12.04 | 12.44 | 20700 | 2533 | 1.25% |
| 2024-11-04 | 12.06 | 12.11 | 0.01 | 0.08% | 11.91 | 12.27 | 19710 | 2384 | 1.19% |
| 2024-11-01 | 12.35 | 12.10 | -0.41 | -3.28% | 11.89 | 12.58 | 36361 | 4413 | 2.19% |
| 2024-10-31 | 12.95 | 12.51 | -0.66 | -5.01% | 12.51 | 12.97 | 42273 | 5337 | 2.55% |
| 2024-10-30 | 13.17 | 13.17 | 0.63 | 5.02% | 12.75 | 13.17 | 46320 | 6016 | 2.79% |
| 2024-10-29 | 11.86 | 12.54 | 0.60 | 5.03% | 11.86 | 12.54 | 23198 | 2876 | 1.40% |
| 2024-10-28 | 11.48 | 11.94 | 0.37 | 3.20% | 11.42 | 12.13 | 31943 | 3794 | 1.92% |
| 2024-10-25 | 11.64 | 11.57 | -0.05 | -0.43% | 11.47 | 11.80 | 22464 | 2599 | 1.35% |
| 2024-10-24 | 11.38 | 11.62 | 0.23 | 2.02% | 11.34 | 11.88 | 25390 | 2930 | 1.53% |
| 2024-10-23 | 11.37 | 11.39 | 0.01 | 0.09% | 11.25 | 11.59 | 15436 | 1759 | 0.93% |
| 2024-10-22 | 11.15 | 11.38 | 0.05 | 0.44% | 11.15 | 11.54 | 17310 | 1965 | 1.04% |
| 2024-10-21 | 10.95 | 11.33 | 0.35 | 3.19% | 10.90 | 11.39 | 24853 | 2774 | 1.50% |
| 2024-10-18 | 10.82 | 10.98 | 0.11 | 1.01% | 10.80 | 11.15 | 25021 | 2748 | 1.51% |
| 2024-10-17 | 11.31 | 10.87 | -0.48 | -4.23% | 10.87 | 11.39 | 24605 | 2731 | 1.48% |
| 2024-10-16 | 11.20 | 11.35 | 0.08 | 0.71% | 11.20 | 11.50 | 15969 | 1813 | 0.96% |
| 2024-10-15 | 11.53 | 11.27 | -0.33 | -2.84% | 11.22 | 11.59 | 21702 | 2473 | 1.31% |
| 2024-10-14 | 11.82 | 11.60 | -0.37 | -3.09% | 11.53 | 11.91 | 30700 | 3575 | 1.85% |
| 2024-10-11 | 11.73 | 11.97 | 0.16 | 1.35% | 11.70 | 12.20 | 40081 | 4807 | 2.41% |
| 2024-10-10 | 11.49 | 11.81 | 0.41 | 3.60% | 11.20 | 11.89 | 37627 | 4404 | 2.27% |
| 2024-10-09 | 11.35 | 11.40 | -0.08 | -0.70% | 11.01 | 11.85 | 34114 | 3915 | 2.06% |
| 2024-10-08 | 12.15 | 11.48 | -0.18 | -1.54% | 11.28 | 12.23 | 52300 | 6132 | 3.15% |
| 2024-09-30 | 10.97 | 11.66 | 0.53 | 4.76% | 10.96 | 11.69 | 51643 | 5892 | 3.11% |
| 2024-09-27 | 11.61 | 11.13 | -0.48 | -4.13% | 11.06 | 11.61 | 38984 | 4402 | 2.35% |
| 2024-09-26 | 11.51 | 11.61 | -0.05 | -0.43% | 11.45 | 11.83 | 23975 | 2785 | 1.44% |
| 2024-09-25 | 11.82 | 11.66 | -0.16 | -1.35% | 11.50 | 11.99 | 32516 | 3801 | 1.96% |
| 2024-09-24 | 11.54 | 11.82 | 0.16 | 1.37% | 11.54 | 11.97 | 18074 | 2126 | 1.09% |
| 2024-09-23 | 11.60 | 11.66 | -0.26 | -2.18% | 11.42 | 12.23 | 26849 | 3168 | 1.62% |
| 2024-09-20 | 11.90 | 11.92 | 0.20 | 1.71% | 11.71 | 12.26 | 32790 | 3927 | 1.98% |
| 2024-09-19 | 11.09 | 11.72 | 0.56 | 5.02% | 11.07 | 11.72 | 26107 | 2976 | 1.57% |
| 2024-09-18 | 10.72 | 11.16 | 0.13 | 1.18% | 10.50 | 11.45 | 29612 | 3251 | 1.78% |
| 2024-09-13 | 11.49 | 11.03 | -0.58 | -5.00% | 11.03 | 11.61 | 22199 | 2486 | 1.34% |
| 2024-09-12 | 11.15 | 11.61 | -0.06 | -0.51% | 11.10 | 12.01 | 42888 | 4897 | 2.58% |
| 2024-09-11 | 12.28 | 11.67 | -0.61 | -4.97% | 11.67 | 12.28 | 24368 | 2896 | 1.47% |
| 2024-09-10 | 12.37 | 12.28 | 0.14 | 1.15% | 11.53 | 12.48 | 44923 | 5410 | 2.71% |
| 2024-09-09 | 11.87 | 12.14 | 0.52 | 4.48% | 11.25 | 12.20 | 34670 | 4119 | 2.09% |
| 2024-09-06 | 11.31 | 11.62 | 0.55 | 4.97% | 11.16 | 11.62 | 30112 | 3465 | 1.81% |
| 2024-09-05 | 10.55 | 11.07 | 0.53 | 5.03% | 10.48 | 11.07 | 18467 | 2008 | 1.11% |
| 2024-09-04 | 10.49 | 10.54 | 0.09 | 0.86% | 10.25 | 10.65 | 11143 | 1166 | 0.67% |
| 2024-09-03 | 10.21 | 10.45 | 0.13 | 1.26% | 10.19 | 10.59 | 12321 | 1285 | 0.74% |
| 2024-09-02 | 10.07 | 10.32 | 0.16 | 1.57% | 9.92 | 10.35 | 15884 | 1605 | 0.96% |
| 2024-08-30 | 10.10 | 10.16 | -0.03 | -0.29% | 9.86 | 10.31 | 17906 | 1799 | 1.08% |
| 2024-08-29 | 9.66 | 10.19 | 0.41 | 4.19% | 9.35 | 10.21 | 20551 | 2008 | 1.24% |
| 2024-08-28 | 9.90 | 9.78 | -0.04 | -0.41% | 9.78 | 10.31 | 33259 | 3357 | 2.00% |
| 2024-08-27 | 9.36 | 9.82 | 0.47 | 5.03% | 9.22 | 9.82 | 19187 | 1852 | 1.16% |
| 2024-08-26 | 9.31 | 9.35 | -0.03 | -0.32% | 9.20 | 9.46 | 10333 | 962 | 0.62% |
| 2024-08-23 | 8.97 | 9.38 | 0.31 | 3.42% | 8.96 | 9.50 | 15199 | 1419 | 0.92% |
| 2024-08-22 | 9.02 | 9.07 | -0.06 | -0.66% | 8.96 | 9.33 | 12870 | 1175 | 0.78% |
| 2024-08-21 | 9.15 | 9.13 | 0.12 | 1.33% | 8.81 | 9.45 | 23833 | 2192 | 1.44% |
| 2024-08-20 | 8.53 | 9.01 | 0.43 | 5.01% | 8.51 | 9.01 | 14958 | 1332 | 0.90% |
| 2024-08-19 | 8.38 | 8.58 | 0.12 | 1.42% | 8.36 | 8.60 | 5461 | 465 | 0.33% |
| 2024-08-16 | 8.62 | 8.46 | -0.18 | -2.08% | 8.35 | 8.64 | 9167 | 775 | 0.55% |
| 2024-08-15 | 8.56 | 8.64 | 0.08 | 0.93% | 8.47 | 8.65 | 5360 | 460 | 0.32% |
| 2024-08-14 | 8.54 | 8.56 | 0.00 | 0.00% | 8.45 | 8.60 | 3130 | 267 | 0.19% |
| 2024-08-13 | 8.69 | 8.56 | -0.10 | -1.15% | 8.47 | 8.69 | 5703 | 487 | 0.34% |