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 | 12.67 | 12.18 | -0.50 | -3.94% | 12.18 | 12.70 | 228113 | 28328 | 1.91% |
| 2024-11-21 | 12.70 | 12.68 | -0.02 | -0.16% | 12.55 | 12.75 | 169372 | 21412 | 1.42% |
| 2024-11-20 | 12.67 | 12.70 | -0.01 | -0.08% | 12.60 | 12.84 | 240315 | 30534 | 2.02% |
| 2024-11-19 | 12.45 | 12.71 | 0.26 | 2.09% | 12.33 | 12.72 | 336475 | 42080 | 2.82% |
| 2024-11-18 | 12.80 | 12.45 | -0.68 | -5.18% | 12.30 | 12.80 | 546078 | 68257 | 4.58% |
| 2024-11-15 | 13.15 | 13.13 | -0.06 | -0.45% | 13.13 | 13.39 | 184349 | 24410 | 1.55% |
| 2024-11-14 | 13.49 | 13.19 | -0.31 | -2.30% | 13.13 | 13.52 | 241313 | 32155 | 2.02% |
| 2024-11-13 | 13.40 | 13.50 | -0.05 | -0.37% | 13.32 | 13.62 | 205137 | 27605 | 1.72% |
| 2024-11-12 | 13.80 | 13.55 | -0.23 | -1.67% | 13.42 | 13.96 | 389834 | 53443 | 3.27% |
| 2024-11-11 | 13.46 | 13.78 | 0.22 | 1.62% | 13.40 | 13.79 | 343212 | 46585 | 2.88% |
| 2024-11-08 | 13.91 | 13.56 | -0.16 | -1.17% | 13.47 | 13.97 | 446393 | 61010 | 3.74% |
| 2024-11-07 | 13.41 | 13.72 | 0.18 | 1.33% | 13.33 | 13.74 | 391532 | 53147 | 3.28% |
| 2024-11-06 | 13.58 | 13.54 | 0.06 | 0.45% | 13.46 | 13.81 | 428015 | 58442 | 3.59% |
| 2024-11-05 | 13.08 | 13.48 | 0.34 | 2.59% | 13.05 | 13.52 | 377297 | 50280 | 3.16% |
| 2024-11-04 | 13.19 | 13.14 | 0.02 | 0.15% | 12.99 | 13.19 | 271838 | 35524 | 2.28% |
| 2024-11-01 | 12.88 | 13.12 | 0.19 | 1.47% | 12.83 | 13.39 | 469017 | 61709 | 3.93% |
| 2024-10-31 | 13.01 | 12.93 | -0.08 | -0.61% | 12.87 | 13.07 | 290896 | 37672 | 2.44% |
| 2024-10-30 | 13.24 | 13.01 | -0.24 | -1.81% | 12.88 | 13.24 | 393232 | 51307 | 3.30% |
| 2024-10-29 | 13.90 | 13.25 | -0.89 | -6.29% | 13.21 | 13.95 | 789161 | 105932 | 6.62% |
| 2024-10-28 | 14.05 | 14.14 | 0.14 | 1.00% | 13.83 | 14.15 | 372873 | 52314 | 3.13% |
| 2024-10-25 | 13.80 | 14.00 | 0.18 | 1.30% | 13.71 | 14.10 | 283190 | 39382 | 2.37% |
| 2024-10-24 | 13.88 | 13.82 | -0.17 | -1.22% | 13.65 | 13.92 | 219698 | 30209 | 1.84% |
| 2024-10-23 | 14.07 | 13.99 | -0.03 | -0.21% | 13.83 | 14.19 | 225216 | 31472 | 1.89% |
| 2024-10-22 | 13.63 | 14.02 | 0.39 | 2.86% | 13.56 | 14.08 | 303333 | 42082 | 2.54% |
| 2024-10-21 | 13.78 | 13.63 | 0.03 | 0.22% | 13.45 | 13.90 | 293550 | 40180 | 2.46% |
| 2024-10-18 | 13.46 | 13.60 | 0.21 | 1.57% | 13.28 | 13.91 | 319125 | 43327 | 2.68% |
| 2024-10-17 | 13.67 | 13.39 | -0.20 | -1.47% | 13.38 | 13.78 | 172324 | 23363 | 1.45% |
| 2024-10-16 | 13.50 | 13.59 | -0.14 | -1.02% | 13.49 | 13.87 | 263486 | 35988 | 2.21% |
| 2024-10-15 | 14.30 | 13.73 | -0.67 | -4.65% | 13.70 | 14.30 | 322310 | 45061 | 2.70% |
| 2024-10-14 | 14.14 | 14.40 | 0.31 | 2.20% | 14.01 | 14.50 | 274436 | 39279 | 2.30% |
| 2024-10-11 | 14.57 | 14.09 | -0.42 | -2.89% | 13.89 | 14.59 | 241387 | 34187 | 2.02% |
| 2024-10-10 | 14.59 | 14.51 | 0.18 | 1.26% | 14.20 | 14.99 | 314848 | 45976 | 2.64% |
| 2024-10-09 | 15.40 | 14.33 | -1.40 | -8.90% | 14.23 | 15.40 | 447650 | 66071 | 3.75% |
| 2024-10-08 | 16.52 | 15.73 | 0.71 | 4.73% | 15.02 | 16.52 | 583377 | 91594 | 4.89% |
| 2024-09-30 | 14.30 | 15.02 | 1.12 | 8.06% | 14.29 | 15.20 | 572685 | 84669 | 4.80% |
| 2024-09-27 | 13.65 | 13.90 | 0.69 | 5.22% | 13.57 | 13.99 | 315362 | 43639 | 2.64% |
| 2024-09-26 | 12.59 | 13.21 | 0.56 | 4.43% | 12.59 | 13.21 | 228830 | 29614 | 1.92% |
| 2024-09-25 | 12.95 | 12.65 | -0.11 | -0.86% | 12.62 | 13.05 | 282476 | 36313 | 2.37% |
| 2024-09-24 | 12.35 | 12.76 | 0.52 | 4.25% | 12.25 | 12.85 | 286208 | 36054 | 2.40% |
| 2024-09-23 | 12.27 | 12.24 | -0.11 | -0.89% | 12.20 | 12.44 | 118002 | 14520 | 0.99% |
| 2024-09-20 | 12.16 | 12.35 | 0.08 | 0.65% | 12.15 | 12.40 | 132235 | 16248 | 1.11% |
| 2024-09-19 | 11.81 | 12.27 | 0.48 | 4.07% | 11.69 | 12.30 | 210823 | 25514 | 1.77% |
| 2024-09-18 | 11.71 | 11.79 | 0.09 | 0.77% | 11.55 | 11.85 | 82310 | 9629 | 0.69% |
| 2024-09-13 | 11.84 | 11.70 | -0.11 | -0.93% | 11.67 | 11.96 | 72059 | 8496 | 0.60% |
| 2024-09-12 | 11.89 | 11.81 | -0.02 | -0.17% | 11.81 | 12.05 | 92009 | 10974 | 0.77% |
| 2024-09-11 | 11.65 | 11.83 | 0.11 | 0.94% | 11.60 | 11.84 | 99327 | 11680 | 0.83% |
| 2024-09-10 | 11.66 | 11.72 | 0.03 | 0.26% | 11.45 | 11.78 | 126204 | 14653 | 1.06% |
| 2024-09-09 | 11.90 | 11.69 | -0.28 | -2.34% | 11.62 | 11.90 | 124754 | 14660 | 1.05% |
| 2024-09-06 | 11.96 | 11.97 | 0.05 | 0.42% | 11.90 | 12.10 | 155323 | 18657 | 1.30% |
| 2024-09-05 | 11.94 | 11.92 | -0.04 | -0.33% | 11.83 | 12.14 | 129519 | 15466 | 1.09% |
| 2024-09-04 | 11.97 | 11.96 | -0.04 | -0.33% | 11.80 | 12.24 | 162145 | 19507 | 1.36% |
| 2024-09-03 | 11.70 | 12.00 | 0.22 | 1.87% | 11.70 | 12.12 | 189894 | 22744 | 1.59% |
| 2024-09-02 | 11.94 | 11.78 | -0.22 | -1.83% | 11.72 | 12.00 | 189387 | 22434 | 1.59% |
| 2024-08-30 | 11.83 | 12.00 | 0.15 | 1.27% | 11.75 | 12.22 | 203321 | 24380 | 1.71% |
| 2024-08-29 | 11.55 | 11.85 | 0.20 | 1.72% | 11.47 | 11.91 | 147599 | 17386 | 1.24% |
| 2024-08-28 | 11.52 | 11.65 | 0.00 | 0.00% | 11.52 | 11.78 | 124472 | 14556 | 1.04% |
| 2024-08-27 | 11.75 | 11.65 | -0.17 | -1.44% | 11.51 | 11.77 | 152561 | 17717 | 1.28% |
| 2024-08-26 | 11.67 | 11.82 | 0.17 | 1.46% | 11.58 | 11.90 | 144520 | 17029 | 1.21% |
| 2024-08-23 | 11.48 | 11.65 | 0.05 | 0.43% | 11.45 | 11.69 | 107601 | 12473 | 0.90% |
| 2024-08-22 | 11.74 | 11.60 | -0.18 | -1.53% | 11.57 | 11.84 | 147857 | 17243 | 1.24% |
| 2024-08-21 | 11.63 | 11.78 | 0.19 | 1.64% | 11.54 | 11.86 | 203595 | 23999 | 1.71% |
| 2024-08-20 | 11.58 | 11.59 | 0.26 | 2.29% | 11.56 | 11.98 | 391348 | 45810 | 3.28% |
| 2024-08-19 | 11.42 | 11.33 | -0.03 | -0.26% | 11.29 | 11.57 | 152739 | 17457 | 1.28% |
| 2024-08-16 | 11.50 | 11.36 | -0.11 | -0.96% | 11.32 | 11.59 | 111161 | 12688 | 0.93% |
| 2024-08-15 | 11.29 | 11.47 | 0.19 | 1.68% | 11.22 | 11.62 | 137472 | 15744 | 1.15% |