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 | 13.40 | 13.09 | -0.35 | -2.60% | 12.95 | 13.40 | 79942 | 10459 | 2.58% |
| 2024-11-20 | 13.06 | 13.44 | 0.34 | 2.60% | 12.97 | 13.70 | 96074 | 12852 | 3.10% |
| 2024-11-19 | 13.38 | 13.10 | 0.11 | 0.85% | 12.70 | 13.42 | 62561 | 8134 | 2.02% |
| 2024-11-18 | 13.60 | 12.99 | -0.39 | -2.91% | 12.96 | 13.66 | 53258 | 7037 | 1.72% |
| 2024-11-15 | 13.29 | 13.38 | -0.02 | -0.15% | 13.09 | 13.74 | 57693 | 7771 | 1.86% |
| 2024-11-14 | 13.79 | 13.40 | -0.39 | -2.83% | 13.26 | 13.80 | 66575 | 8953 | 2.15% |
| 2024-11-13 | 13.80 | 13.79 | 0.07 | 0.51% | 13.38 | 14.05 | 79504 | 10910 | 2.57% |
| 2024-11-12 | 14.05 | 13.72 | -0.44 | -3.11% | 13.59 | 14.09 | 97453 | 13510 | 3.15% |
| 2024-11-11 | 13.80 | 14.16 | 0.36 | 2.61% | 13.59 | 14.25 | 134353 | 18684 | 4.34% |
| 2024-11-08 | 14.11 | 13.80 | -0.53 | -3.70% | 13.72 | 14.55 | 174642 | 24573 | 5.64% |
| 2024-11-07 | 14.45 | 14.33 | -0.46 | -3.11% | 13.50 | 14.51 | 192224 | 27148 | 6.21% |
| 2024-11-06 | 15.06 | 14.79 | 0.53 | 3.72% | 14.26 | 15.33 | 421833 | 63172 | 13.63% |
| 2024-11-05 | 15.00 | 14.26 | -0.46 | -3.13% | 13.96 | 15.34 | 390744 | 56789 | 12.63% |
| 2024-11-04 | 12.72 | 14.72 | 1.34 | 10.01% | 12.72 | 14.72 | 431873 | 60542 | 13.96% |
| 2024-11-01 | 13.88 | 13.38 | 0.10 | 0.75% | 13.22 | 14.61 | 483751 | 67346 | 15.63% |
| 2024-10-31 | 12.68 | 13.28 | 1.21 | 10.02% | 12.50 | 13.28 | 341337 | 44604 | 11.03% |
| 2024-10-30 | 10.76 | 12.07 | 1.10 | 10.03% | 10.76 | 12.07 | 233909 | 27639 | 7.56% |
| 2024-10-29 | 11.18 | 10.97 | -0.21 | -1.88% | 10.94 | 11.23 | 30668 | 3387 | 0.99% |
| 2024-10-28 | 11.11 | 11.18 | 0.11 | 0.99% | 11.00 | 11.25 | 40849 | 4553 | 1.32% |
| 2024-10-25 | 10.99 | 11.07 | 0.04 | 0.36% | 10.95 | 11.13 | 35574 | 3929 | 1.15% |
| 2024-10-24 | 11.05 | 11.03 | -0.06 | -0.54% | 10.88 | 11.05 | 38273 | 4190 | 1.24% |
| 2024-10-23 | 10.88 | 11.09 | 0.10 | 0.91% | 10.84 | 11.36 | 77207 | 8590 | 2.50% |
| 2024-10-22 | 11.35 | 10.99 | -0.42 | -3.68% | 10.92 | 11.37 | 102271 | 11320 | 3.31% |
| 2024-10-21 | 11.58 | 11.41 | 0.16 | 1.42% | 11.22 | 12.10 | 198088 | 23028 | 6.40% |
| 2024-10-18 | 10.20 | 11.25 | 1.02 | 9.97% | 10.19 | 11.25 | 110945 | 12179 | 3.59% |
| 2024-10-17 | 10.52 | 10.23 | -0.20 | -1.92% | 10.21 | 10.58 | 26670 | 2762 | 0.86% |
| 2024-10-16 | 10.36 | 10.43 | 0.07 | 0.68% | 10.28 | 10.50 | 23884 | 2485 | 0.77% |
| 2024-10-15 | 10.61 | 10.36 | -0.25 | -2.36% | 10.33 | 10.62 | 27375 | 2872 | 0.88% |
| 2024-10-14 | 10.59 | 10.61 | 0.06 | 0.57% | 10.40 | 10.67 | 28378 | 2995 | 0.92% |
| 2024-10-11 | 10.83 | 10.55 | -0.27 | -2.50% | 10.45 | 10.84 | 31629 | 3352 | 1.02% |
| 2024-10-10 | 11.18 | 10.82 | 0.24 | 2.27% | 10.60 | 11.18 | 39722 | 4320 | 1.28% |
| 2024-10-09 | 11.40 | 10.58 | -0.94 | -8.16% | 10.56 | 11.40 | 70556 | 7692 | 2.28% |
| 2024-10-08 | 12.01 | 11.52 | 0.50 | 4.54% | 11.05 | 12.06 | 113934 | 13138 | 3.68% |
| 2024-09-30 | 10.58 | 11.02 | 0.78 | 7.62% | 10.30 | 11.11 | 102285 | 10981 | 3.31% |
| 2024-09-27 | 9.90 | 10.24 | 0.37 | 3.75% | 9.90 | 10.31 | 25434 | 2558 | 0.82% |
| 2024-09-26 | 9.68 | 9.87 | 0.16 | 1.65% | 9.61 | 9.88 | 23508 | 2301 | 0.76% |
| 2024-09-25 | 9.67 | 9.71 | 0.08 | 0.83% | 9.67 | 9.87 | 23896 | 2335 | 0.77% |
| 2024-09-24 | 9.48 | 9.63 | 0.21 | 2.23% | 9.42 | 9.65 | 23621 | 2260 | 0.76% |
| 2024-09-23 | 9.35 | 9.42 | 0.06 | 0.64% | 9.30 | 9.48 | 10413 | 981 | 0.34% |
| 2024-09-20 | 9.51 | 9.36 | -0.14 | -1.47% | 9.26 | 9.51 | 12648 | 1186 | 0.41% |
| 2024-09-19 | 9.44 | 9.50 | 0.12 | 1.28% | 9.34 | 9.52 | 9578 | 905 | 0.31% |
| 2024-09-18 | 9.32 | 9.38 | 0.06 | 0.64% | 9.24 | 9.42 | 10972 | 1022 | 0.35% |
| 2024-09-13 | 9.61 | 9.32 | -0.23 | -2.41% | 9.29 | 9.61 | 11416 | 1073 | 0.37% |
| 2024-09-12 | 9.60 | 9.55 | -0.05 | -0.52% | 9.52 | 9.69 | 8835 | 847 | 0.29% |
| 2024-09-11 | 9.54 | 9.60 | 0.04 | 0.42% | 9.50 | 9.67 | 8817 | 846 | 0.28% |
| 2024-09-10 | 9.42 | 9.56 | 0.09 | 0.95% | 9.42 | 9.58 | 10301 | 978 | 0.33% |
| 2024-09-09 | 9.48 | 9.47 | -0.02 | -0.21% | 9.40 | 9.54 | 9967 | 943 | 0.32% |
| 2024-09-06 | 9.62 | 9.49 | -0.12 | -1.25% | 9.48 | 9.70 | 16749 | 1611 | 0.54% |
| 2024-09-05 | 9.48 | 9.61 | 0.16 | 1.69% | 9.47 | 9.62 | 13433 | 1284 | 0.43% |
| 2024-09-04 | 9.45 | 9.45 | -0.01 | -0.11% | 9.41 | 9.52 | 13164 | 1245 | 0.43% |
| 2024-09-03 | 9.36 | 9.46 | 0.03 | 0.32% | 9.36 | 9.49 | 9811 | 927 | 0.32% |
| 2024-09-02 | 9.36 | 9.43 | 0.01 | 0.11% | 9.36 | 9.50 | 11437 | 1080 | 0.37% |
| 2024-08-30 | 9.32 | 9.42 | 0.12 | 1.29% | 9.31 | 9.54 | 19209 | 1810 | 0.62% |
| 2024-08-29 | 9.13 | 9.30 | 0.12 | 1.31% | 9.13 | 9.36 | 15117 | 1401 | 0.49% |
| 2024-08-28 | 9.25 | 9.18 | -0.02 | -0.22% | 9.14 | 9.25 | 8369 | 769 | 0.27% |
| 2024-08-27 | 9.24 | 9.20 | -0.07 | -0.76% | 9.18 | 9.28 | 6395 | 589 | 0.21% |
| 2024-08-26 | 9.16 | 9.27 | 0.11 | 1.20% | 9.15 | 9.28 | 10951 | 1011 | 0.35% |
| 2024-08-23 | 9.19 | 9.16 | -0.03 | -0.33% | 9.13 | 9.25 | 9721 | 891 | 0.31% |
| 2024-08-22 | 9.30 | 9.19 | -0.10 | -1.08% | 9.18 | 9.34 | 11320 | 1047 | 0.37% |
| 2024-08-21 | 9.31 | 9.29 | -0.01 | -0.11% | 9.23 | 9.36 | 11660 | 1085 | 0.38% |
| 2024-08-20 | 9.51 | 9.30 | -0.21 | -2.21% | 9.24 | 9.53 | 11716 | 1093 | 0.38% |
| 2024-08-19 | 9.54 | 9.51 | -0.01 | -0.11% | 9.44 | 9.60 | 8847 | 843 | 0.29% |
| 2024-08-16 | 9.65 | 9.52 | -0.10 | -1.04% | 9.50 | 9.65 | 12923 | 1234 | 0.42% |
| 2024-08-15 | 9.72 | 9.62 | -0.10 | -1.03% | 9.61 | 9.74 | 15734 | 1521 | 0.51% |
| 2024-08-14 | 9.70 | 9.72 | -0.05 | -0.51% | 9.67 | 9.79 | 10027 | 974 | 0.32% |
| 2024-08-13 | 9.60 | 9.77 | 0.15 | 1.56% | 9.52 | 9.77 | 17269 | 1669 | 0.56% |