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 | 14.30 | 14.36 | -0.22 | -1.51% | 14.21 | 14.72 | 62984 | 9094 | 3.49% |
| 2024-11-20 | 13.67 | 14.58 | 0.99 | 7.28% | 13.66 | 14.95 | 104531 | 15197 | 5.80% |
| 2024-11-19 | 13.16 | 13.59 | 0.42 | 3.19% | 12.98 | 13.66 | 30285 | 4024 | 1.68% |
| 2024-11-18 | 13.50 | 13.17 | -0.27 | -2.01% | 13.00 | 13.64 | 39439 | 5223 | 2.19% |
| 2024-11-15 | 12.87 | 13.44 | 0.51 | 3.94% | 12.87 | 13.88 | 68755 | 9268 | 3.81% |
| 2024-11-14 | 12.88 | 12.93 | 0.10 | 0.78% | 12.81 | 13.49 | 45743 | 6031 | 2.54% |
| 2024-11-13 | 12.77 | 12.83 | 0.03 | 0.23% | 12.51 | 12.94 | 16838 | 2148 | 0.93% |
| 2024-11-12 | 13.00 | 12.80 | -0.20 | -1.54% | 12.70 | 13.30 | 25932 | 3370 | 1.44% |
| 2024-11-11 | 12.99 | 13.00 | -0.01 | -0.08% | 12.70 | 13.03 | 25071 | 3219 | 1.39% |
| 2024-11-08 | 12.52 | 13.01 | 0.50 | 4.00% | 12.45 | 13.25 | 57389 | 7341 | 3.18% |
| 2024-11-07 | 12.47 | 12.51 | -0.06 | -0.48% | 12.29 | 12.53 | 35308 | 4384 | 1.96% |
| 2024-11-06 | 12.38 | 12.57 | 0.22 | 1.78% | 12.38 | 12.82 | 27040 | 3398 | 1.50% |
| 2024-11-05 | 12.45 | 12.35 | -0.08 | -0.64% | 12.21 | 12.60 | 29819 | 3680 | 1.65% |
| 2024-11-04 | 12.17 | 12.43 | 0.31 | 2.56% | 12.15 | 12.55 | 12486 | 1545 | 0.69% |
| 2024-11-01 | 12.48 | 12.12 | -0.38 | -3.04% | 12.08 | 12.54 | 20872 | 2554 | 1.16% |
| 2024-10-31 | 12.47 | 12.50 | 0.23 | 1.87% | 12.40 | 12.68 | 16694 | 2091 | 0.93% |
| 2024-10-30 | 12.47 | 12.27 | -0.22 | -1.76% | 12.15 | 12.60 | 17369 | 2138 | 0.96% |
| 2024-10-29 | 13.09 | 12.49 | -0.61 | -4.66% | 12.45 | 13.17 | 31467 | 3976 | 1.74% |
| 2024-10-28 | 12.30 | 13.10 | 0.86 | 7.03% | 12.30 | 13.10 | 49328 | 6328 | 2.74% |
| 2024-10-25 | 12.05 | 12.24 | 0.20 | 1.66% | 12.05 | 12.47 | 17473 | 2145 | 0.97% |
| 2024-10-24 | 12.00 | 12.04 | 0.03 | 0.25% | 11.88 | 12.47 | 18718 | 2272 | 1.04% |
| 2024-10-23 | 11.93 | 12.01 | 0.02 | 0.17% | 11.91 | 12.22 | 19580 | 2366 | 1.09% |
| 2024-10-22 | 11.83 | 11.99 | 0.18 | 1.52% | 11.78 | 11.99 | 12804 | 1525 | 0.71% |
| 2024-10-21 | 11.80 | 11.81 | 0.07 | 0.60% | 11.66 | 12.03 | 22436 | 2659 | 1.24% |
| 2024-10-18 | 11.28 | 11.74 | 0.40 | 3.53% | 11.28 | 12.09 | 31834 | 3733 | 1.77% |
| 2024-10-17 | 11.62 | 11.34 | -0.22 | -1.90% | 11.30 | 11.70 | 14026 | 1611 | 0.78% |
| 2024-10-16 | 11.37 | 11.56 | 0.12 | 1.05% | 11.27 | 11.62 | 9144 | 1053 | 0.51% |
| 2024-10-15 | 11.71 | 11.44 | -0.32 | -2.72% | 11.41 | 11.83 | 11974 | 1388 | 0.66% |
| 2024-10-14 | 11.60 | 11.76 | 0.16 | 1.38% | 11.51 | 11.83 | 16647 | 1947 | 0.92% |
| 2024-10-11 | 12.00 | 11.60 | -0.41 | -3.41% | 11.46 | 12.00 | 13461 | 1575 | 0.75% |
| 2024-10-10 | 11.88 | 12.01 | 0.12 | 1.01% | 11.80 | 12.34 | 17516 | 2106 | 0.97% |
| 2024-10-09 | 12.70 | 11.89 | -0.99 | -7.69% | 11.61 | 12.70 | 33804 | 4096 | 1.87% |
| 2024-10-08 | 13.71 | 12.88 | 0.40 | 3.21% | 12.35 | 13.73 | 55414 | 7207 | 3.07% |
| 2024-09-30 | 12.00 | 12.48 | 0.81 | 6.94% | 11.73 | 12.66 | 41259 | 5048 | 2.29% |
| 2024-09-27 | 11.33 | 11.67 | 0.39 | 3.46% | 11.33 | 11.77 | 7867 | 906 | 0.44% |
| 2024-09-26 | 11.03 | 11.28 | 0.20 | 1.81% | 11.03 | 11.31 | 14655 | 1636 | 0.81% |
| 2024-09-25 | 11.16 | 11.08 | 0.03 | 0.27% | 11.06 | 11.20 | 13097 | 1459 | 0.73% |
| 2024-09-24 | 10.89 | 11.05 | 0.18 | 1.66% | 10.82 | 11.09 | 9403 | 1032 | 0.52% |
| 2024-09-23 | 10.81 | 10.87 | 0.04 | 0.37% | 10.72 | 10.91 | 5521 | 596 | 0.31% |
| 2024-09-20 | 10.78 | 10.83 | 0.02 | 0.19% | 10.66 | 11.00 | 5326 | 575 | 0.30% |
| 2024-09-19 | 10.60 | 10.81 | 0.18 | 1.69% | 10.60 | 10.85 | 7072 | 758 | 0.39% |
| 2024-09-18 | 11.04 | 10.63 | -0.21 | -1.94% | 10.53 | 11.04 | 6474 | 696 | 0.36% |
| 2024-09-13 | 10.68 | 10.84 | 0.13 | 1.21% | 10.65 | 11.04 | 10277 | 1113 | 0.57% |
| 2024-09-12 | 10.80 | 10.71 | 0.08 | 0.75% | 10.50 | 10.84 | 6094 | 653 | 0.34% |
| 2024-09-11 | 10.60 | 10.63 | -0.02 | -0.19% | 10.54 | 10.75 | 4102 | 434 | 0.23% |
| 2024-09-10 | 10.77 | 10.65 | 0.11 | 1.04% | 10.46 | 10.85 | 5192 | 551 | 0.29% |
| 2024-09-09 | 10.63 | 10.54 | -0.16 | -1.50% | 10.41 | 10.70 | 6537 | 688 | 0.36% |
| 2024-09-06 | 11.21 | 10.70 | -0.28 | -2.55% | 10.69 | 11.21 | 8874 | 965 | 0.49% |
| 2024-09-05 | 10.80 | 10.98 | 0.15 | 1.39% | 10.80 | 11.00 | 7499 | 818 | 0.42% |
| 2024-09-04 | 10.63 | 10.83 | 0.10 | 0.93% | 10.63 | 10.86 | 2928 | 315 | 0.16% |
| 2024-09-03 | 10.66 | 10.73 | 0.02 | 0.19% | 10.64 | 10.86 | 4300 | 462 | 0.24% |
| 2024-09-02 | 10.76 | 10.71 | -0.14 | -1.29% | 10.70 | 10.97 | 6939 | 752 | 0.38% |
| 2024-08-30 | 10.74 | 10.85 | 0.16 | 1.50% | 10.59 | 10.95 | 6793 | 736 | 0.38% |
| 2024-08-29 | 10.72 | 10.69 | -0.06 | -0.56% | 10.49 | 10.73 | 7737 | 820 | 0.43% |
| 2024-08-28 | 11.00 | 10.75 | 0.03 | 0.28% | 10.40 | 11.00 | 6045 | 649 | 0.34% |
| 2024-08-27 | 11.17 | 10.72 | -0.08 | -0.74% | 10.48 | 11.22 | 7418 | 793 | 0.41% |
| 2024-08-26 | 10.95 | 10.80 | 0.18 | 1.69% | 10.40 | 10.95 | 6153 | 659 | 0.34% |
| 2024-08-23 | 10.67 | 10.62 | -0.12 | -1.12% | 10.35 | 10.85 | 6549 | 690 | 0.36% |
| 2024-08-22 | 10.74 | 10.74 | -0.03 | -0.28% | 10.62 | 10.82 | 3667 | 392 | 0.20% |
| 2024-08-21 | 10.63 | 10.77 | 0.05 | 0.47% | 10.63 | 10.82 | 3107 | 334 | 0.17% |
| 2024-08-20 | 10.93 | 10.72 | -0.22 | -2.01% | 10.68 | 10.99 | 7394 | 796 | 0.41% |
| 2024-08-19 | 11.29 | 10.94 | -0.12 | -1.08% | 10.86 | 11.29 | 6757 | 744 | 0.37% |
| 2024-08-16 | 11.05 | 11.06 | -0.05 | -0.45% | 11.02 | 11.11 | 3174 | 351 | 0.18% |
| 2024-08-15 | 11.05 | 11.11 | 0.04 | 0.36% | 10.95 | 11.15 | 3875 | 429 | 0.21% |
| 2024-08-14 | 11.15 | 11.07 | -0.08 | -0.72% | 11.04 | 11.16 | 3478 | 385 | 0.19% |
| 2024-08-13 | 11.15 | 11.15 | 0.00 | 0.00% | 11.01 | 11.16 | 4534 | 502 | 0.25% |