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 | 13.59 | 13.16 | -0.46 | -3.38% | 13.12 | 13.70 | 39963 | 5386 | 2.96% |
| 2024-11-21 | 13.75 | 13.62 | 0.01 | 0.07% | 13.43 | 13.87 | 41152 | 5607 | 3.04% |
| 2024-11-20 | 13.25 | 13.61 | 0.31 | 2.33% | 13.21 | 13.70 | 60487 | 8160 | 4.47% |
| 2024-11-19 | 13.00 | 13.30 | 0.53 | 4.15% | 12.80 | 13.36 | 53796 | 7055 | 3.98% |
| 2024-11-18 | 13.58 | 12.77 | -0.71 | -5.27% | 12.68 | 13.68 | 74459 | 9675 | 5.51% |
| 2024-11-15 | 14.23 | 13.48 | -1.01 | -6.97% | 13.42 | 14.46 | 100368 | 13893 | 7.42% |
| 2024-11-14 | 15.56 | 14.49 | -1.39 | -8.75% | 14.46 | 15.56 | 121162 | 18038 | 8.96% |
| 2024-11-13 | 15.00 | 15.88 | 0.85 | 5.66% | 14.30 | 16.50 | 201656 | 31347 | 14.92% |
| 2024-11-12 | 13.62 | 15.03 | 1.37 | 10.03% | 13.55 | 15.03 | 111359 | 16488 | 8.24% |
| 2024-11-11 | 13.08 | 13.66 | 0.48 | 3.64% | 12.96 | 13.94 | 61378 | 8277 | 4.54% |
| 2024-11-08 | 13.57 | 13.18 | 0.08 | 0.61% | 12.80 | 13.58 | 50310 | 6563 | 3.72% |
| 2024-11-07 | 12.72 | 13.10 | 0.30 | 2.34% | 12.65 | 13.10 | 39988 | 5179 | 2.96% |
| 2024-11-06 | 12.63 | 12.80 | 0.10 | 0.79% | 12.46 | 13.04 | 56171 | 7175 | 4.15% |
| 2024-11-05 | 12.39 | 12.70 | 0.41 | 3.34% | 12.21 | 13.19 | 56404 | 7104 | 4.17% |
| 2024-11-04 | 11.92 | 12.29 | 0.39 | 3.28% | 11.80 | 12.32 | 25779 | 3139 | 1.91% |
| 2024-11-01 | 12.33 | 11.90 | -0.47 | -3.80% | 11.79 | 12.48 | 35280 | 4239 | 2.61% |
| 2024-10-31 | 12.30 | 12.37 | 0.17 | 1.39% | 12.16 | 12.46 | 29909 | 3698 | 2.21% |
| 2024-10-30 | 12.19 | 12.20 | -0.06 | -0.49% | 12.03 | 12.47 | 29746 | 3638 | 2.20% |
| 2024-10-29 | 12.55 | 12.26 | -0.35 | -2.78% | 12.23 | 12.72 | 30591 | 3799 | 2.26% |
| 2024-10-28 | 12.43 | 12.61 | 0.29 | 2.35% | 12.38 | 12.67 | 34190 | 4301 | 2.53% |
| 2024-10-25 | 12.14 | 12.32 | 0.18 | 1.48% | 12.11 | 12.33 | 28606 | 3509 | 2.12% |
| 2024-10-24 | 12.02 | 12.14 | 0.00 | 0.00% | 11.96 | 12.19 | 19087 | 2304 | 1.41% |
| 2024-10-23 | 12.02 | 12.14 | 0.12 | 1.00% | 11.94 | 12.38 | 42274 | 5135 | 3.13% |
| 2024-10-22 | 11.76 | 12.02 | 0.26 | 2.21% | 11.64 | 12.03 | 38763 | 4605 | 2.87% |
| 2024-10-21 | 11.68 | 11.76 | 0.07 | 0.60% | 11.67 | 11.92 | 33758 | 3977 | 2.50% |
| 2024-10-18 | 11.50 | 11.69 | 0.19 | 1.65% | 11.50 | 11.79 | 31154 | 3632 | 2.30% |
| 2024-10-17 | 11.67 | 11.50 | -0.21 | -1.79% | 11.48 | 11.85 | 25431 | 2965 | 1.88% |
| 2024-10-16 | 11.46 | 11.71 | 0.25 | 2.18% | 11.37 | 11.80 | 28424 | 3306 | 2.10% |
| 2024-10-15 | 11.64 | 11.46 | -0.07 | -0.61% | 11.31 | 11.76 | 26927 | 3116 | 1.99% |
| 2024-10-14 | 11.22 | 11.53 | 0.31 | 2.76% | 11.18 | 11.58 | 32180 | 3674 | 2.38% |
| 2024-10-11 | 11.74 | 11.22 | -0.45 | -3.86% | 11.05 | 11.74 | 33315 | 3768 | 2.46% |
| 2024-10-10 | 11.39 | 11.67 | 0.22 | 1.92% | 11.38 | 11.88 | 47045 | 5467 | 3.48% |
| 2024-10-09 | 12.59 | 11.45 | -1.24 | -9.77% | 11.42 | 12.59 | 68587 | 8091 | 5.07% |
| 2024-10-08 | 13.33 | 12.69 | 0.57 | 4.70% | 12.00 | 13.33 | 86963 | 10944 | 6.43% |
| 2024-09-30 | 11.42 | 12.12 | 0.93 | 8.31% | 11.11 | 12.28 | 81471 | 9549 | 6.03% |
| 2024-09-27 | 10.85 | 11.19 | 0.37 | 3.42% | 10.75 | 11.24 | 28975 | 3187 | 2.14% |
| 2024-09-26 | 10.40 | 10.82 | 0.35 | 3.34% | 10.37 | 10.83 | 33701 | 3579 | 2.49% |
| 2024-09-25 | 10.54 | 10.47 | -0.09 | -0.85% | 10.46 | 10.73 | 40612 | 4299 | 3.00% |
| 2024-09-24 | 10.16 | 10.56 | 0.41 | 4.04% | 10.09 | 10.62 | 31156 | 3235 | 2.30% |
| 2024-09-23 | 10.01 | 10.15 | 0.02 | 0.20% | 10.01 | 10.24 | 9686 | 983 | 0.72% |
| 2024-09-20 | 10.18 | 10.13 | -0.05 | -0.49% | 10.02 | 10.22 | 10695 | 1079 | 0.79% |
| 2024-09-19 | 9.79 | 10.18 | 0.41 | 4.20% | 9.77 | 10.19 | 16704 | 1678 | 1.24% |
| 2024-09-18 | 9.98 | 9.77 | -0.21 | -2.10% | 9.56 | 10.02 | 15057 | 1466 | 1.11% |
| 2024-09-13 | 10.15 | 9.98 | -0.19 | -1.87% | 9.97 | 10.27 | 12014 | 1209 | 0.89% |
| 2024-09-12 | 10.34 | 10.17 | -0.09 | -0.88% | 10.17 | 10.37 | 9968 | 1026 | 0.74% |
| 2024-09-11 | 10.32 | 10.26 | -0.06 | -0.58% | 10.21 | 10.36 | 9192 | 945 | 0.68% |
| 2024-09-10 | 10.22 | 10.32 | 0.10 | 0.98% | 10.10 | 10.34 | 12147 | 1243 | 0.90% |
| 2024-09-09 | 10.15 | 10.22 | 0.06 | 0.59% | 9.96 | 10.32 | 15437 | 1572 | 1.14% |
| 2024-09-06 | 10.37 | 10.16 | -0.18 | -1.74% | 10.10 | 10.38 | 12133 | 1238 | 0.90% |
| 2024-09-05 | 10.24 | 10.34 | 0.05 | 0.49% | 10.21 | 10.36 | 12626 | 1299 | 0.93% |
| 2024-09-04 | 10.32 | 10.29 | -0.03 | -0.29% | 10.19 | 10.39 | 14148 | 1458 | 1.05% |
| 2024-09-03 | 10.18 | 10.32 | 0.17 | 1.67% | 10.09 | 10.32 | 13834 | 1417 | 1.02% |
| 2024-09-02 | 10.21 | 10.15 | -0.07 | -0.68% | 10.15 | 10.47 | 21607 | 2227 | 1.60% |
| 2024-08-30 | 10.08 | 10.22 | 0.19 | 1.89% | 9.97 | 10.33 | 19432 | 1982 | 1.44% |
| 2024-08-29 | 9.79 | 10.03 | 0.16 | 1.62% | 9.75 | 10.07 | 17471 | 1737 | 1.29% |
| 2024-08-28 | 9.83 | 9.87 | 0.10 | 1.02% | 9.66 | 10.00 | 14339 | 1415 | 1.06% |
| 2024-08-27 | 9.90 | 9.77 | -0.19 | -1.91% | 9.73 | 10.07 | 18198 | 1787 | 1.35% |
| 2024-08-26 | 9.88 | 9.96 | 0.26 | 2.68% | 9.71 | 10.04 | 18445 | 1829 | 1.36% |
| 2024-08-23 | 9.85 | 9.70 | -0.25 | -2.51% | 9.65 | 9.94 | 20502 | 1999 | 1.52% |
| 2024-08-22 | 10.21 | 9.95 | -0.24 | -2.36% | 9.93 | 10.23 | 15444 | 1548 | 1.14% |
| 2024-08-21 | 10.11 | 10.19 | 0.08 | 0.79% | 10.06 | 10.22 | 14769 | 1497 | 1.09% |
| 2024-08-20 | 10.30 | 10.11 | -0.19 | -1.84% | 10.06 | 10.35 | 18295 | 1860 | 1.35% |
| 2024-08-19 | 10.38 | 10.30 | -0.11 | -1.06% | 10.26 | 10.44 | 15539 | 1604 | 1.15% |
| 2024-08-16 | 10.49 | 10.41 | -0.14 | -1.33% | 10.40 | 10.58 | 17707 | 1855 | 1.31% |
| 2024-08-15 | 10.58 | 10.55 | -0.07 | -0.66% | 10.41 | 10.69 | 22777 | 2405 | 1.68% |