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 | 13.36 | 12.97 | -0.38 | -2.85% | 12.87 | 13.40 | 86787 | 11340 | 2.00% |
| 2024-11-20 | 13.28 | 13.35 | -0.05 | -0.37% | 13.15 | 13.39 | 48535 | 6448 | 1.12% |
| 2024-11-19 | 13.40 | 13.40 | 0.01 | 0.07% | 12.90 | 13.49 | 82550 | 10866 | 1.90% |
| 2024-11-18 | 13.71 | 13.39 | -0.32 | -2.33% | 13.31 | 13.80 | 67485 | 9113 | 1.55% |
| 2024-11-15 | 14.45 | 13.71 | -0.81 | -5.58% | 13.69 | 14.60 | 112137 | 15667 | 2.58% |
| 2024-11-14 | 15.01 | 14.52 | -0.38 | -2.55% | 14.43 | 15.11 | 53960 | 7927 | 1.24% |
| 2024-11-13 | 14.80 | 14.90 | 0.08 | 0.54% | 14.62 | 15.08 | 50066 | 7467 | 1.15% |
| 2024-11-12 | 14.75 | 14.82 | 0.09 | 0.61% | 14.61 | 15.38 | 69841 | 10504 | 1.61% |
| 2024-11-11 | 14.81 | 14.73 | -0.20 | -1.34% | 14.43 | 14.93 | 65584 | 9583 | 1.51% |
| 2024-11-08 | 15.50 | 14.93 | -0.67 | -4.29% | 14.81 | 15.63 | 123359 | 18664 | 2.84% |
| 2024-11-07 | 14.56 | 15.60 | 0.57 | 3.79% | 14.43 | 15.81 | 201409 | 30982 | 4.64% |
| 2024-11-06 | 14.00 | 15.03 | 0.83 | 5.85% | 13.45 | 15.30 | 230924 | 32855 | 5.32% |
| 2024-11-05 | 13.84 | 14.20 | 0.36 | 2.60% | 13.53 | 14.29 | 159006 | 21903 | 3.66% |
| 2024-11-04 | 14.40 | 13.84 | -0.56 | -3.89% | 13.65 | 14.40 | 115995 | 16140 | 2.67% |
| 2024-11-01 | 14.81 | 14.40 | -0.59 | -3.94% | 14.20 | 15.30 | 138541 | 20216 | 3.19% |
| 2024-10-31 | 14.44 | 14.99 | 0.47 | 3.24% | 14.00 | 15.30 | 151732 | 22461 | 3.49% |
| 2024-10-30 | 13.90 | 14.52 | 0.16 | 1.11% | 13.90 | 15.27 | 182617 | 26904 | 4.20% |
| 2024-10-29 | 14.33 | 14.36 | 0.04 | 0.28% | 14.16 | 14.90 | 189528 | 27550 | 4.36% |
| 2024-10-28 | 13.81 | 14.32 | 0.81 | 6.00% | 13.74 | 14.69 | 288834 | 41356 | 6.65% |
| 2024-10-25 | 12.25 | 13.51 | 1.23 | 10.02% | 12.25 | 13.51 | 279895 | 36965 | 6.44% |
| 2024-10-24 | 12.61 | 12.28 | -0.44 | -3.46% | 12.20 | 12.77 | 75751 | 9382 | 1.74% |
| 2024-10-23 | 12.91 | 12.72 | -0.19 | -1.47% | 12.66 | 13.30 | 131884 | 17105 | 3.04% |
| 2024-10-22 | 12.18 | 12.91 | 0.71 | 5.82% | 12.07 | 13.10 | 176617 | 22581 | 4.07% |
| 2024-10-21 | 11.95 | 12.20 | 0.37 | 3.13% | 11.64 | 12.63 | 160881 | 19596 | 3.70% |
| 2024-10-18 | 11.80 | 11.83 | -0.01 | -0.08% | 11.58 | 12.10 | 124492 | 14696 | 2.87% |
| 2024-10-17 | 12.58 | 11.84 | -0.51 | -4.13% | 11.78 | 12.58 | 154825 | 18815 | 3.56% |
| 2024-10-16 | 11.84 | 12.35 | 0.43 | 3.61% | 11.83 | 13.07 | 208041 | 26141 | 4.79% |
| 2024-10-15 | 12.20 | 11.92 | -0.32 | -2.61% | 11.90 | 12.51 | 104946 | 12804 | 2.42% |
| 2024-10-14 | 11.63 | 12.24 | 0.78 | 6.81% | 11.29 | 12.30 | 180305 | 21456 | 4.15% |
| 2024-10-11 | 11.85 | 11.46 | -0.35 | -2.96% | 11.21 | 11.92 | 123812 | 14154 | 2.85% |
| 2024-10-10 | 11.64 | 11.81 | 0.15 | 1.29% | 11.31 | 12.29 | 157729 | 18721 | 3.63% |
| 2024-10-09 | 12.27 | 11.66 | -1.29 | -9.96% | 11.66 | 12.27 | 217825 | 25796 | 5.01% |
| 2024-10-08 | 14.13 | 12.95 | 0.06 | 0.47% | 12.20 | 14.18 | 375039 | 49351 | 8.63% |
| 2024-09-30 | 12.65 | 12.89 | 1.17 | 9.98% | 12.15 | 12.89 | 276258 | 35006 | 6.36% |
| 2024-09-27 | 11.20 | 11.72 | 0.90 | 8.32% | 11.09 | 11.78 | 158763 | 18152 | 3.66% |
| 2024-09-26 | 9.84 | 10.82 | 0.96 | 9.74% | 9.75 | 10.85 | 220788 | 23031 | 5.08% |
| 2024-09-25 | 10.17 | 9.86 | -0.15 | -1.50% | 9.85 | 10.34 | 135056 | 13685 | 3.11% |
| 2024-09-24 | 9.86 | 10.01 | 0.44 | 4.60% | 9.52 | 10.05 | 115411 | 11338 | 2.66% |
| 2024-09-23 | 9.41 | 9.57 | 0.11 | 1.16% | 9.34 | 9.90 | 71276 | 6877 | 1.64% |
| 2024-09-20 | 9.62 | 9.46 | -0.20 | -2.07% | 9.30 | 9.62 | 68609 | 6466 | 1.58% |
| 2024-09-19 | 9.22 | 9.66 | 0.57 | 6.27% | 9.15 | 9.76 | 133433 | 12723 | 3.07% |
| 2024-09-18 | 9.09 | 9.09 | -0.01 | -0.11% | 8.85 | 9.20 | 52930 | 4767 | 1.22% |
| 2024-09-13 | 9.34 | 9.10 | -0.20 | -2.15% | 9.08 | 9.37 | 35205 | 3237 | 0.81% |
| 2024-09-12 | 9.40 | 9.30 | -0.13 | -1.38% | 9.29 | 9.54 | 31844 | 2992 | 0.73% |
| 2024-09-11 | 9.36 | 9.43 | 0.07 | 0.75% | 9.29 | 9.53 | 36401 | 3429 | 0.84% |
| 2024-09-10 | 9.38 | 9.36 | -0.01 | -0.11% | 9.17 | 9.44 | 48358 | 4482 | 1.11% |
| 2024-09-09 | 9.48 | 9.37 | -0.12 | -1.26% | 9.32 | 9.52 | 43943 | 4129 | 1.01% |
| 2024-09-06 | 9.71 | 9.49 | -0.25 | -2.57% | 9.45 | 9.74 | 47299 | 4515 | 1.09% |
| 2024-09-05 | 9.62 | 9.74 | 0.20 | 2.10% | 9.54 | 9.81 | 63199 | 6139 | 1.46% |
| 2024-09-04 | 9.73 | 9.54 | -0.14 | -1.45% | 9.52 | 9.86 | 57126 | 5503 | 1.32% |
| 2024-09-03 | 9.40 | 9.68 | 0.24 | 2.54% | 9.35 | 9.78 | 76509 | 7385 | 1.76% |
| 2024-09-02 | 9.82 | 9.44 | -0.39 | -3.97% | 9.44 | 9.82 | 79283 | 7561 | 1.83% |
| 2024-08-30 | 9.40 | 9.83 | 0.36 | 3.80% | 9.26 | 10.10 | 127496 | 12496 | 2.94% |
| 2024-08-29 | 9.46 | 9.47 | -0.02 | -0.21% | 9.37 | 9.56 | 62575 | 5936 | 1.44% |
| 2024-08-28 | 9.59 | 9.49 | -0.09 | -0.94% | 9.41 | 9.67 | 54081 | 5154 | 1.25% |
| 2024-08-27 | 9.87 | 9.58 | -0.34 | -3.43% | 9.53 | 9.92 | 67815 | 6543 | 1.56% |
| 2024-08-26 | 9.89 | 9.92 | 0.07 | 0.71% | 9.81 | 10.09 | 46702 | 4641 | 1.08% |
| 2024-08-23 | 9.88 | 9.85 | -0.05 | -0.51% | 9.80 | 10.15 | 41505 | 4116 | 0.96% |
| 2024-08-22 | 9.99 | 9.90 | -0.12 | -1.20% | 9.85 | 10.12 | 33522 | 3332 | 0.77% |
| 2024-08-21 | 10.02 | 10.02 | 0.03 | 0.30% | 9.90 | 10.08 | 25225 | 2525 | 0.58% |
| 2024-08-20 | 10.31 | 9.99 | -0.32 | -3.10% | 9.98 | 10.34 | 38821 | 3911 | 0.89% |
| 2024-08-19 | 10.27 | 10.31 | 0.03 | 0.29% | 10.19 | 10.37 | 32614 | 3356 | 0.75% |
| 2024-08-16 | 10.70 | 10.28 | -0.41 | -3.84% | 10.25 | 10.72 | 67467 | 7019 | 1.55% |
| 2024-08-15 | 10.66 | 10.69 | 0.03 | 0.28% | 10.49 | 10.85 | 47711 | 5094 | 1.10% |
| 2024-08-14 | 10.83 | 10.66 | -0.17 | -1.57% | 10.45 | 10.92 | 47031 | 5002 | 1.08% |
| 2024-08-13 | 11.11 | 10.83 | -0.27 | -2.43% | 10.69 | 11.15 | 59070 | 6395 | 1.36% |