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 | 13.20 | 13.01 | -0.16 | -1.21% | 12.85 | 13.20 | 51929 | 6757 | 2.55% |
| 2024-11-20 | 12.90 | 13.17 | 0.21 | 1.62% | 12.81 | 13.23 | 63012 | 8228 | 3.09% |
| 2024-11-19 | 12.60 | 12.96 | 0.33 | 2.61% | 12.56 | 13.10 | 61896 | 7926 | 3.04% |
| 2024-11-18 | 13.15 | 12.63 | -0.50 | -3.81% | 12.43 | 13.27 | 88191 | 11262 | 4.33% |
| 2024-11-15 | 13.74 | 13.13 | -0.62 | -4.51% | 13.00 | 13.95 | 112215 | 15039 | 5.51% |
| 2024-11-14 | 14.66 | 13.75 | -0.96 | -6.53% | 13.50 | 14.70 | 132845 | 18724 | 6.52% |
| 2024-11-13 | 13.80 | 14.71 | 0.58 | 4.10% | 13.61 | 14.98 | 173878 | 25012 | 8.53% |
| 2024-11-12 | 13.47 | 14.13 | 0.67 | 4.98% | 13.31 | 14.67 | 181861 | 25360 | 8.92% |
| 2024-11-11 | 13.10 | 13.46 | 0.34 | 2.59% | 13.03 | 13.46 | 97128 | 12862 | 4.76% |
| 2024-11-08 | 13.23 | 13.12 | -0.05 | -0.38% | 13.06 | 13.58 | 121316 | 16080 | 5.95% |
| 2024-11-07 | 12.99 | 13.17 | 0.16 | 1.23% | 12.86 | 13.30 | 140791 | 18453 | 6.91% |
| 2024-11-06 | 12.96 | 13.01 | 0.11 | 0.85% | 12.79 | 13.20 | 157464 | 20482 | 7.72% |
| 2024-11-05 | 12.96 | 12.90 | 0.22 | 1.74% | 12.72 | 13.50 | 243307 | 31591 | 11.94% |
| 2024-11-04 | 11.60 | 12.68 | 1.15 | 9.97% | 11.59 | 12.68 | 156370 | 19466 | 7.67% |
| 2024-11-01 | 12.13 | 11.53 | -0.61 | -5.02% | 11.50 | 12.14 | 66970 | 7865 | 3.29% |
| 2024-10-31 | 12.00 | 12.14 | 0.02 | 0.17% | 11.91 | 12.29 | 63204 | 7664 | 3.10% |
| 2024-10-30 | 11.90 | 12.12 | 0.02 | 0.17% | 11.80 | 12.14 | 65663 | 7865 | 3.22% |
| 2024-10-29 | 12.60 | 12.10 | -0.58 | -4.57% | 12.03 | 12.67 | 94146 | 11575 | 4.62% |
| 2024-10-28 | 12.49 | 12.68 | 0.20 | 1.60% | 12.15 | 12.73 | 115409 | 14429 | 5.66% |
| 2024-10-25 | 12.35 | 12.48 | 0.33 | 2.72% | 12.10 | 12.65 | 135645 | 16851 | 6.65% |
| 2024-10-24 | 11.51 | 12.15 | 0.64 | 5.56% | 11.50 | 12.35 | 156308 | 18656 | 7.67% |
| 2024-10-23 | 11.49 | 11.51 | 0.12 | 1.05% | 11.35 | 11.62 | 67560 | 7772 | 3.31% |
| 2024-10-22 | 11.15 | 11.39 | 0.25 | 2.24% | 11.03 | 11.43 | 73297 | 8282 | 3.60% |
| 2024-10-21 | 11.18 | 11.14 | -0.05 | -0.45% | 11.03 | 11.29 | 80189 | 8955 | 3.93% |
| 2024-10-18 | 10.86 | 11.19 | 0.24 | 2.19% | 10.86 | 11.31 | 66344 | 7380 | 3.25% |
| 2024-10-17 | 11.21 | 10.95 | -0.24 | -2.14% | 10.92 | 11.32 | 52602 | 5828 | 2.58% |
| 2024-10-16 | 11.03 | 11.19 | 0.10 | 0.90% | 10.87 | 11.47 | 54124 | 6030 | 2.66% |
| 2024-10-15 | 11.40 | 11.09 | -0.40 | -3.48% | 11.08 | 11.45 | 57840 | 6504 | 2.84% |
| 2024-10-14 | 11.30 | 11.49 | 0.27 | 2.41% | 10.85 | 11.50 | 70659 | 7904 | 3.47% |
| 2024-10-11 | 11.89 | 11.22 | -0.78 | -6.50% | 10.90 | 11.89 | 115190 | 12983 | 5.65% |
| 2024-10-10 | 11.92 | 12.00 | 0.12 | 1.01% | 11.66 | 12.24 | 35256 | 4234 | 2.25% |
| 2024-10-09 | 12.99 | 11.88 | -1.32 | -10.00% | 11.88 | 12.99 | 56201 | 6914 | 3.58% |
| 2024-10-08 | 13.70 | 13.20 | 0.75 | 6.02% | 12.32 | 13.70 | 85387 | 11152 | 5.45% |
| 2024-09-30 | 11.87 | 12.45 | 1.07 | 9.40% | 11.45 | 12.52 | 95744 | 11531 | 6.11% |
| 2024-09-27 | 11.08 | 11.38 | 0.41 | 3.74% | 11.03 | 11.40 | 26959 | 3032 | 1.72% |
| 2024-09-26 | 10.70 | 10.97 | 0.28 | 2.62% | 10.64 | 10.97 | 26879 | 2914 | 1.71% |
| 2024-09-25 | 10.64 | 10.69 | 0.15 | 1.42% | 10.63 | 10.90 | 29054 | 3123 | 1.85% |
| 2024-09-24 | 10.26 | 10.54 | 0.30 | 2.93% | 10.16 | 10.56 | 28493 | 2964 | 1.82% |
| 2024-09-23 | 10.15 | 10.24 | 0.11 | 1.09% | 10.00 | 10.27 | 14781 | 1505 | 0.94% |
| 2024-09-20 | 10.29 | 10.13 | -0.18 | -1.75% | 10.07 | 10.30 | 19695 | 1998 | 1.26% |
| 2024-09-19 | 10.05 | 10.31 | 0.22 | 2.18% | 10.05 | 10.39 | 20127 | 2070 | 1.28% |
| 2024-09-18 | 10.13 | 10.09 | -0.04 | -0.39% | 9.73 | 10.20 | 23360 | 2323 | 1.49% |
| 2024-09-13 | 10.51 | 10.13 | -0.45 | -4.25% | 10.08 | 10.64 | 33542 | 3447 | 2.14% |
| 2024-09-12 | 10.78 | 10.58 | -0.28 | -2.58% | 10.52 | 10.95 | 22901 | 2464 | 1.46% |
| 2024-09-11 | 10.85 | 10.86 | -0.04 | -0.37% | 10.76 | 11.00 | 14057 | 1529 | 0.90% |
| 2024-09-10 | 10.99 | 10.90 | -0.04 | -0.37% | 10.76 | 11.01 | 21699 | 2357 | 1.38% |
| 2024-09-09 | 11.10 | 10.94 | -0.22 | -1.97% | 10.79 | 11.22 | 27610 | 3033 | 1.76% |
| 2024-09-06 | 11.10 | 11.16 | 0.08 | 0.72% | 11.02 | 11.44 | 35615 | 3984 | 2.27% |
| 2024-09-05 | 11.08 | 11.08 | -0.04 | -0.36% | 11.02 | 11.22 | 23244 | 2580 | 1.48% |
| 2024-09-04 | 11.33 | 11.12 | -0.25 | -2.20% | 11.06 | 11.33 | 33250 | 3707 | 2.12% |
| 2024-09-03 | 11.13 | 11.37 | 0.10 | 0.89% | 11.04 | 11.45 | 47926 | 5414 | 3.06% |
| 2024-09-02 | 10.90 | 11.27 | 0.23 | 2.08% | 10.88 | 11.45 | 51964 | 5822 | 3.31% |
| 2024-08-30 | 10.98 | 11.04 | 0.22 | 2.03% | 10.72 | 11.13 | 41750 | 4593 | 2.66% |
| 2024-08-29 | 10.67 | 10.82 | 0.04 | 0.37% | 10.41 | 10.83 | 35631 | 3779 | 2.27% |
| 2024-08-28 | 10.71 | 10.78 | -0.04 | -0.37% | 10.52 | 10.96 | 32438 | 3485 | 2.07% |
| 2024-08-27 | 10.68 | 10.82 | 0.13 | 1.22% | 10.52 | 11.37 | 48273 | 5262 | 3.08% |
| 2024-08-26 | 10.54 | 10.69 | 0.25 | 2.39% | 10.38 | 10.91 | 39149 | 4183 | 2.50% |
| 2024-08-23 | 10.61 | 10.44 | -0.27 | -2.52% | 10.20 | 10.68 | 34895 | 3630 | 2.23% |
| 2024-08-22 | 11.13 | 10.71 | -0.45 | -4.03% | 10.66 | 11.16 | 50099 | 5437 | 3.20% |
| 2024-08-21 | 11.35 | 11.16 | -0.33 | -2.87% | 11.10 | 11.40 | 51437 | 5752 | 3.28% |
| 2024-08-20 | 11.20 | 11.49 | 0.35 | 3.14% | 11.08 | 11.95 | 93169 | 10697 | 5.94% |
| 2024-08-19 | 11.34 | 11.14 | -0.28 | -2.45% | 11.08 | 11.36 | 73071 | 8165 | 4.66% |
| 2024-08-16 | 11.62 | 11.42 | 0.10 | 0.88% | 11.33 | 12.38 | 138095 | 16164 | 8.81% |
| 2024-08-15 | 10.34 | 11.32 | 1.03 | 10.01% | 10.21 | 11.32 | 65437 | 7372 | 4.17% |
| 2024-08-14 | 10.33 | 10.29 | -0.06 | -0.58% | 10.23 | 10.47 | 14628 | 1514 | 0.93% |
| 2024-08-13 | 10.30 | 10.35 | 0.10 | 0.98% | 10.09 | 10.35 | 15515 | 1588 | 0.99% |