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 | 12.84 | 12.83 | -0.16 | -1.23% | 12.74 | 13.20 | 74498 | 9638 | 2.41% |
| 2024-11-20 | 12.45 | 12.99 | 0.51 | 4.09% | 12.32 | 13.10 | 97654 | 12500 | 3.16% |
| 2024-11-19 | 12.07 | 12.48 | 0.41 | 3.40% | 12.03 | 12.48 | 64292 | 7889 | 2.08% |
| 2024-11-18 | 12.59 | 12.07 | -0.54 | -4.28% | 11.89 | 12.70 | 80263 | 9781 | 2.60% |
| 2024-11-15 | 13.00 | 12.61 | -0.33 | -2.55% | 12.60 | 13.20 | 69623 | 8969 | 2.26% |
| 2024-11-14 | 13.64 | 12.94 | -0.59 | -4.36% | 12.90 | 13.64 | 65831 | 8739 | 2.13% |
| 2024-11-13 | 13.55 | 13.53 | -0.02 | -0.15% | 13.20 | 13.80 | 82642 | 11125 | 2.68% |
| 2024-11-12 | 14.20 | 13.55 | -0.56 | -3.97% | 13.41 | 14.20 | 132030 | 18175 | 4.28% |
| 2024-11-11 | 13.59 | 14.11 | 0.29 | 2.10% | 13.32 | 14.13 | 197972 | 27486 | 6.41% |
| 2024-11-08 | 13.40 | 13.82 | 0.52 | 3.91% | 13.11 | 14.47 | 254993 | 35110 | 8.26% |
| 2024-11-07 | 13.33 | 13.30 | -0.28 | -2.06% | 13.01 | 13.42 | 174874 | 23067 | 5.67% |
| 2024-11-06 | 13.65 | 13.58 | -0.61 | -4.30% | 13.50 | 14.13 | 264831 | 36509 | 8.58% |
| 2024-11-05 | 13.35 | 14.19 | 0.73 | 5.42% | 12.79 | 14.81 | 433710 | 58447 | 14.05% |
| 2024-11-04 | 12.62 | 13.46 | 1.22 | 9.97% | 12.62 | 13.46 | 322722 | 42531 | 10.46% |
| 2024-11-01 | 11.80 | 12.24 | 0.44 | 3.73% | 11.66 | 12.74 | 237537 | 28909 | 7.70% |
| 2024-10-31 | 11.55 | 11.80 | 0.21 | 1.81% | 11.48 | 11.88 | 103804 | 12196 | 3.36% |
| 2024-10-30 | 11.35 | 11.59 | 0.15 | 1.31% | 11.28 | 11.76 | 92346 | 10638 | 2.99% |
| 2024-10-29 | 11.75 | 11.44 | -0.30 | -2.56% | 11.41 | 11.84 | 79020 | 9174 | 2.56% |
| 2024-10-28 | 11.50 | 11.74 | 0.19 | 1.65% | 11.47 | 11.74 | 69597 | 8091 | 2.26% |
| 2024-10-25 | 11.35 | 11.55 | 0.20 | 1.76% | 11.33 | 11.55 | 67855 | 7798 | 2.20% |
| 2024-10-24 | 11.45 | 11.35 | -0.20 | -1.73% | 11.34 | 11.63 | 66573 | 7624 | 2.16% |
| 2024-10-23 | 11.69 | 11.55 | -0.17 | -1.45% | 11.43 | 11.76 | 95621 | 11094 | 3.10% |
| 2024-10-22 | 11.25 | 11.72 | 0.47 | 4.18% | 11.15 | 12.11 | 157321 | 18249 | 5.10% |
| 2024-10-21 | 11.20 | 11.25 | 0.06 | 0.54% | 11.12 | 11.31 | 79091 | 8861 | 2.56% |
| 2024-10-18 | 10.90 | 11.19 | 0.26 | 2.38% | 10.89 | 11.28 | 79973 | 8902 | 2.59% |
| 2024-10-17 | 11.06 | 10.93 | -0.14 | -1.26% | 10.90 | 11.17 | 48471 | 5360 | 1.57% |
| 2024-10-16 | 11.12 | 11.07 | -0.21 | -1.86% | 11.00 | 11.23 | 56699 | 6288 | 1.84% |
| 2024-10-15 | 11.49 | 11.28 | -0.25 | -2.17% | 11.20 | 11.49 | 81001 | 9162 | 2.62% |
| 2024-10-14 | 11.11 | 11.53 | -0.09 | -0.77% | 11.05 | 11.54 | 130743 | 14752 | 4.24% |
| 2024-10-11 | 11.20 | 11.62 | 0.44 | 3.94% | 10.71 | 12.30 | 182363 | 21317 | 5.91% |
| 2024-10-10 | 11.06 | 11.18 | 0.02 | 0.18% | 10.98 | 11.48 | 74247 | 8328 | 2.41% |
| 2024-10-09 | 12.22 | 11.16 | -1.24 | -10.00% | 11.16 | 12.22 | 105165 | 12121 | 3.41% |
| 2024-10-08 | 13.03 | 12.40 | 0.49 | 4.11% | 11.70 | 13.10 | 191562 | 23878 | 6.21% |
| 2024-09-30 | 11.35 | 11.91 | 0.91 | 8.27% | 11.00 | 11.98 | 162206 | 18755 | 5.26% |
| 2024-09-27 | 10.68 | 11.00 | 0.43 | 4.07% | 10.60 | 11.00 | 60784 | 6583 | 1.97% |
| 2024-09-26 | 10.14 | 10.57 | 0.34 | 3.32% | 10.12 | 10.57 | 60980 | 6358 | 1.98% |
| 2024-09-25 | 10.20 | 10.23 | 0.07 | 0.69% | 10.18 | 10.44 | 46757 | 4820 | 1.51% |
| 2024-09-24 | 9.90 | 10.16 | 0.30 | 3.04% | 9.80 | 10.16 | 43103 | 4314 | 1.40% |
| 2024-09-23 | 9.83 | 9.86 | 0.04 | 0.41% | 9.72 | 9.87 | 18643 | 1829 | 0.60% |
| 2024-09-20 | 9.87 | 9.82 | -0.06 | -0.61% | 9.77 | 9.90 | 17030 | 1672 | 0.55% |
| 2024-09-19 | 9.66 | 9.88 | 0.22 | 2.28% | 9.66 | 9.93 | 30703 | 3012 | 0.99% |
| 2024-09-18 | 9.66 | 9.66 | 0.00 | 0.00% | 9.47 | 9.74 | 18972 | 1819 | 0.61% |
| 2024-09-13 | 9.90 | 9.66 | -0.21 | -2.13% | 9.66 | 9.93 | 26319 | 2564 | 0.85% |
| 2024-09-12 | 9.98 | 9.87 | -0.18 | -1.79% | 9.86 | 10.16 | 27459 | 2753 | 0.89% |
| 2024-09-11 | 10.13 | 10.05 | -0.04 | -0.40% | 9.98 | 10.19 | 17585 | 1769 | 0.57% |
| 2024-09-10 | 10.10 | 10.09 | 0.03 | 0.30% | 9.86 | 10.15 | 23791 | 2381 | 0.77% |
| 2024-09-09 | 9.99 | 10.06 | 0.03 | 0.30% | 9.83 | 10.10 | 21044 | 2108 | 0.68% |
| 2024-09-06 | 10.30 | 10.03 | -0.27 | -2.62% | 10.02 | 10.30 | 28012 | 2839 | 0.91% |
| 2024-09-05 | 10.25 | 10.30 | 0.00 | 0.00% | 10.25 | 10.38 | 21944 | 2264 | 0.71% |
| 2024-09-04 | 10.22 | 10.30 | 0.07 | 0.68% | 10.18 | 10.37 | 29408 | 3025 | 0.95% |
| 2024-09-03 | 10.10 | 10.23 | 0.11 | 1.09% | 10.08 | 10.30 | 25038 | 2558 | 0.81% |
| 2024-09-02 | 10.25 | 10.12 | -0.17 | -1.65% | 10.11 | 10.35 | 29497 | 3020 | 0.96% |
| 2024-08-30 | 10.13 | 10.29 | 0.12 | 1.18% | 10.08 | 10.43 | 42608 | 4395 | 1.38% |
| 2024-08-29 | 9.91 | 10.17 | 0.17 | 1.70% | 9.91 | 10.19 | 34092 | 3443 | 1.10% |
| 2024-08-28 | 9.78 | 10.00 | 0.11 | 1.11% | 9.78 | 10.12 | 31844 | 3182 | 1.03% |
| 2024-08-27 | 9.95 | 9.89 | -0.12 | -1.20% | 9.85 | 10.17 | 27403 | 2731 | 0.89% |
| 2024-08-26 | 9.91 | 10.01 | 0.14 | 1.42% | 9.85 | 10.05 | 24977 | 2491 | 0.81% |
| 2024-08-23 | 9.92 | 9.87 | 0.01 | 0.10% | 9.71 | 9.95 | 24705 | 2429 | 0.80% |
| 2024-08-22 | 10.23 | 9.86 | -0.37 | -3.62% | 9.85 | 10.36 | 41321 | 4147 | 1.34% |
| 2024-08-21 | 10.03 | 10.23 | 0.13 | 1.29% | 10.01 | 10.49 | 46734 | 4793 | 1.51% |
| 2024-08-20 | 10.15 | 10.10 | -0.11 | -1.08% | 9.95 | 10.24 | 34756 | 3488 | 1.13% |
| 2024-08-19 | 10.42 | 10.21 | -0.21 | -2.02% | 10.20 | 10.47 | 36147 | 3724 | 1.17% |
| 2024-08-16 | 10.47 | 10.42 | -0.01 | -0.10% | 10.39 | 10.52 | 25720 | 2689 | 0.83% |
| 2024-08-15 | 10.31 | 10.43 | 0.12 | 1.16% | 10.19 | 10.50 | 34204 | 3556 | 1.11% |
| 2024-08-14 | 10.39 | 10.31 | -0.02 | -0.19% | 10.26 | 10.41 | 23410 | 2420 | 0.76% |
| 2024-08-13 | 10.30 | 10.33 | 0.02 | 0.19% | 10.16 | 10.40 | 20572 | 2112 | 0.67% |