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 | 14.33 | 14.32 | -0.08 | -0.56% | 14.08 | 14.47 | 156853 | 22400 | 0.71% |
| 2024-11-20 | 14.10 | 14.40 | 0.37 | 2.64% | 14.05 | 14.61 | 236864 | 33956 | 1.07% |
| 2024-11-19 | 13.75 | 14.03 | 0.13 | 0.94% | 13.70 | 14.19 | 209324 | 29235 | 0.95% |
| 2024-11-18 | 13.62 | 13.90 | 0.29 | 2.13% | 13.62 | 14.11 | 357833 | 49789 | 1.62% |
| 2024-11-15 | 13.10 | 13.61 | 0.42 | 3.18% | 13.10 | 13.82 | 338824 | 46067 | 1.53% |
| 2024-11-14 | 13.05 | 13.19 | 0.02 | 0.15% | 12.98 | 13.36 | 141800 | 18730 | 0.64% |
| 2024-11-13 | 13.34 | 13.17 | -0.11 | -0.83% | 12.98 | 13.45 | 140221 | 18377 | 0.63% |
| 2024-11-12 | 13.52 | 13.28 | -0.22 | -1.63% | 13.20 | 13.81 | 143747 | 19388 | 0.65% |
| 2024-11-11 | 13.52 | 13.50 | -0.02 | -0.15% | 13.30 | 13.59 | 141590 | 19034 | 0.64% |
| 2024-11-08 | 13.76 | 13.52 | -0.17 | -1.24% | 13.32 | 13.87 | 268767 | 36539 | 1.21% |
| 2024-11-07 | 13.05 | 13.69 | 0.57 | 4.34% | 12.96 | 13.88 | 333261 | 45433 | 1.51% |
| 2024-11-06 | 13.07 | 13.12 | 0.00 | 0.00% | 12.83 | 13.30 | 164150 | 21484 | 0.74% |
| 2024-11-05 | 13.17 | 13.12 | -0.10 | -0.76% | 13.07 | 13.33 | 155564 | 20481 | 0.70% |
| 2024-11-04 | 12.70 | 13.22 | 0.50 | 3.93% | 12.68 | 13.30 | 170166 | 22179 | 0.77% |
| 2024-11-01 | 12.75 | 12.72 | -0.03 | -0.24% | 12.50 | 12.87 | 150997 | 19200 | 0.68% |
| 2024-10-31 | 12.90 | 12.75 | -0.36 | -2.75% | 12.69 | 13.12 | 187865 | 24195 | 0.85% |
| 2024-10-30 | 12.98 | 13.11 | 0.08 | 0.61% | 12.90 | 13.21 | 87100 | 11382 | 0.39% |
| 2024-10-29 | 13.24 | 13.03 | -0.16 | -1.21% | 12.99 | 13.30 | 106799 | 13999 | 0.48% |
| 2024-10-28 | 12.96 | 13.19 | 0.28 | 2.17% | 12.84 | 13.47 | 179825 | 23741 | 0.81% |
| 2024-10-25 | 12.76 | 12.91 | 0.17 | 1.33% | 12.64 | 13.00 | 143091 | 18393 | 0.65% |
| 2024-10-24 | 12.63 | 12.74 | 0.00 | 0.00% | 12.54 | 12.80 | 139075 | 17652 | 0.63% |
| 2024-10-23 | 12.62 | 12.74 | 0.11 | 0.87% | 12.49 | 12.94 | 149336 | 19055 | 0.67% |
| 2024-10-22 | 12.40 | 12.63 | 0.18 | 1.45% | 12.27 | 12.69 | 168857 | 21073 | 0.76% |
| 2024-10-21 | 12.10 | 12.45 | 0.38 | 3.15% | 12.00 | 12.77 | 299460 | 37279 | 1.35% |
| 2024-10-18 | 11.60 | 12.07 | 0.41 | 3.52% | 11.57 | 12.33 | 255467 | 30555 | 1.15% |
| 2024-10-17 | 11.70 | 11.66 | -0.05 | -0.43% | 11.63 | 12.19 | 283797 | 33750 | 1.28% |
| 2024-10-16 | 11.52 | 11.71 | 0.06 | 0.52% | 11.35 | 11.82 | 249571 | 28956 | 1.13% |
| 2024-10-15 | 11.60 | 11.65 | -0.05 | -0.43% | 11.47 | 11.96 | 255173 | 29948 | 1.15% |
| 2024-10-14 | 12.04 | 11.70 | -0.31 | -2.58% | 11.36 | 12.08 | 656750 | 76144 | 2.97% |
| 2024-10-11 | 12.81 | 12.01 | -0.90 | -6.97% | 11.92 | 12.83 | 364735 | 44618 | 1.65% |
| 2024-10-10 | 12.90 | 12.91 | 0.01 | 0.08% | 12.78 | 13.40 | 351514 | 46175 | 1.59% |
| 2024-10-09 | 13.00 | 12.90 | -0.45 | -3.37% | 12.53 | 13.25 | 377258 | 48772 | 1.70% |
| 2024-10-08 | 14.84 | 13.35 | -0.27 | -1.98% | 12.52 | 14.90 | 855417 | 115066 | 3.86% |
| 2024-09-30 | 13.07 | 13.62 | 1.22 | 9.84% | 12.75 | 13.64 | 473978 | 62931 | 2.14% |
| 2024-09-27 | 11.70 | 12.40 | 1.04 | 9.15% | 11.70 | 12.45 | 422685 | 51801 | 1.91% |
| 2024-09-26 | 10.37 | 11.36 | 1.02 | 9.86% | 10.31 | 11.37 | 347169 | 37857 | 1.57% |
| 2024-09-25 | 10.55 | 10.43 | -0.02 | -0.19% | 10.39 | 10.74 | 242930 | 25688 | 1.10% |
| 2024-09-24 | 10.07 | 10.45 | 0.43 | 4.29% | 10.05 | 10.45 | 191748 | 19711 | 0.87% |
| 2024-09-23 | 10.15 | 10.02 | -0.21 | -2.05% | 9.92 | 10.20 | 128918 | 12948 | 0.58% |
| 2024-09-20 | 10.27 | 10.23 | -0.06 | -0.58% | 10.07 | 10.28 | 94265 | 9575 | 0.43% |
| 2024-09-19 | 10.20 | 10.29 | 0.15 | 1.48% | 10.09 | 10.47 | 140888 | 14513 | 0.64% |
| 2024-09-18 | 10.02 | 10.14 | 0.09 | 0.90% | 9.93 | 10.20 | 79376 | 7959 | 0.36% |
| 2024-09-13 | 10.17 | 10.05 | -0.12 | -1.18% | 10.03 | 10.23 | 77998 | 7879 | 0.35% |
| 2024-09-12 | 10.43 | 10.17 | -0.30 | -2.87% | 10.16 | 10.56 | 110820 | 11393 | 0.50% |
| 2024-09-11 | 10.26 | 10.47 | 0.17 | 1.65% | 10.24 | 10.58 | 79981 | 8356 | 0.36% |
| 2024-09-10 | 10.42 | 10.30 | -0.16 | -1.53% | 10.12 | 10.48 | 99583 | 10192 | 0.45% |
| 2024-09-09 | 10.41 | 10.46 | -0.04 | -0.38% | 10.39 | 10.59 | 70222 | 7356 | 0.32% |
| 2024-09-06 | 10.73 | 10.50 | -0.21 | -1.96% | 10.46 | 10.78 | 110858 | 11765 | 0.50% |
| 2024-09-05 | 10.87 | 10.71 | -0.18 | -1.65% | 10.69 | 11.01 | 136978 | 14821 | 0.62% |
| 2024-09-04 | 10.48 | 10.89 | 0.49 | 4.71% | 10.45 | 10.97 | 242409 | 26141 | 1.09% |
| 2024-09-03 | 10.30 | 10.40 | 0.17 | 1.66% | 10.30 | 10.58 | 99635 | 10397 | 0.45% |
| 2024-09-02 | 10.48 | 10.23 | -0.26 | -2.48% | 10.23 | 10.48 | 93940 | 9700 | 0.42% |
| 2024-08-30 | 10.23 | 10.49 | 0.27 | 2.64% | 10.15 | 10.61 | 136305 | 14206 | 0.62% |
| 2024-08-29 | 10.01 | 10.22 | 0.18 | 1.79% | 9.92 | 10.27 | 94639 | 9598 | 0.43% |
| 2024-08-28 | 10.18 | 10.04 | -0.15 | -1.47% | 10.02 | 10.22 | 85746 | 8654 | 0.39% |
| 2024-08-27 | 10.40 | 10.19 | -0.25 | -2.39% | 10.12 | 10.40 | 103909 | 10613 | 0.47% |
| 2024-08-26 | 10.52 | 10.44 | -0.09 | -0.85% | 10.30 | 10.54 | 102594 | 10675 | 0.46% |
| 2024-08-23 | 10.61 | 10.53 | -0.13 | -1.22% | 10.48 | 10.70 | 101630 | 10738 | 0.46% |
| 2024-08-22 | 10.88 | 10.66 | -0.24 | -2.20% | 10.62 | 10.94 | 108025 | 11611 | 0.49% |
| 2024-08-21 | 10.85 | 10.90 | 0.05 | 0.46% | 10.77 | 11.02 | 75170 | 8195 | 0.34% |
| 2024-08-20 | 11.18 | 10.85 | -0.22 | -1.99% | 10.83 | 11.19 | 97655 | 10689 | 0.44% |
| 2024-08-19 | 10.90 | 11.07 | 0.09 | 0.82% | 10.89 | 11.11 | 146749 | 16152 | 0.66% |
| 2024-08-16 | 11.12 | 10.98 | -0.15 | -1.35% | 10.74 | 11.12 | 219379 | 23898 | 0.99% |
| 2024-08-15 | 11.27 | 11.13 | -0.07 | -0.63% | 10.90 | 11.27 | 187514 | 20747 | 0.85% |
| 2024-08-14 | 11.33 | 11.20 | -0.16 | -1.41% | 11.16 | 11.38 | 71185 | 7993 | 0.32% |
| 2024-08-13 | 11.42 | 11.36 | -0.08 | -0.70% | 11.08 | 11.46 | 150150 | 16820 | 0.68% |