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 | 13.42 | 13.47 | 0.08 | 0.60% | 13.12 | 13.57 | 70817 | 9453 | 1.14% |
| 2024-11-20 | 13.24 | 13.39 | 0.12 | 0.90% | 13.18 | 13.55 | 62372 | 8351 | 1.00% |
| 2024-11-19 | 13.28 | 13.27 | -0.01 | -0.08% | 12.96 | 13.57 | 64081 | 8489 | 1.03% |
| 2024-11-18 | 13.17 | 13.28 | 0.08 | 0.61% | 12.86 | 13.63 | 127807 | 16948 | 2.06% |
| 2024-11-15 | 13.42 | 13.20 | -0.29 | -2.15% | 13.16 | 13.67 | 55342 | 7425 | 0.89% |
| 2024-11-14 | 13.82 | 13.49 | -0.33 | -2.39% | 13.40 | 13.99 | 57538 | 7862 | 0.93% |
| 2024-11-13 | 13.72 | 13.82 | -0.09 | -0.65% | 13.52 | 13.93 | 61306 | 8397 | 0.99% |
| 2024-11-12 | 14.44 | 13.91 | -0.44 | -3.07% | 13.74 | 14.44 | 88598 | 12430 | 1.43% |
| 2024-11-11 | 14.20 | 14.35 | 0.17 | 1.20% | 14.00 | 14.59 | 101314 | 14489 | 1.63% |
| 2024-11-08 | 14.77 | 14.18 | -0.38 | -2.61% | 13.92 | 14.90 | 171715 | 24520 | 2.76% |
| 2024-11-07 | 14.23 | 14.56 | 0.34 | 2.39% | 14.00 | 14.89 | 144775 | 21088 | 2.33% |
| 2024-11-06 | 14.22 | 14.22 | -0.38 | -2.60% | 13.82 | 14.37 | 189422 | 26790 | 3.05% |
| 2024-11-05 | 13.50 | 14.60 | 1.12 | 8.31% | 13.39 | 14.83 | 361446 | 50900 | 5.82% |
| 2024-11-04 | 12.12 | 13.48 | 1.23 | 10.04% | 12.08 | 13.48 | 267748 | 35325 | 4.31% |
| 2024-11-01 | 12.60 | 12.25 | -0.55 | -4.30% | 12.12 | 12.77 | 154935 | 19126 | 2.49% |
| 2024-10-31 | 12.00 | 12.80 | 0.74 | 6.14% | 11.70 | 13.02 | 242178 | 30080 | 3.90% |
| 2024-10-30 | 12.03 | 12.06 | -0.02 | -0.17% | 11.75 | 12.20 | 117347 | 14020 | 1.89% |
| 2024-10-29 | 12.26 | 12.08 | -0.13 | -1.06% | 11.99 | 12.43 | 84013 | 10231 | 1.35% |
| 2024-10-28 | 12.56 | 12.21 | -0.29 | -2.32% | 12.10 | 12.58 | 111887 | 13691 | 1.80% |
| 2024-10-25 | 12.50 | 12.50 | -0.11 | -0.87% | 12.20 | 12.58 | 108736 | 13429 | 1.75% |
| 2024-10-24 | 12.82 | 12.61 | -0.23 | -1.79% | 12.45 | 12.92 | 74926 | 9458 | 1.21% |
| 2024-10-23 | 12.31 | 12.84 | 0.45 | 3.63% | 12.21 | 13.05 | 225630 | 28609 | 3.63% |
| 2024-10-22 | 12.42 | 12.39 | -0.18 | -1.43% | 12.20 | 12.65 | 95624 | 11878 | 1.54% |
| 2024-10-21 | 12.15 | 12.57 | 0.56 | 4.66% | 12.01 | 12.94 | 159527 | 20113 | 2.57% |
| 2024-10-18 | 11.98 | 12.01 | 0.02 | 0.17% | 11.65 | 12.20 | 139809 | 16803 | 2.25% |
| 2024-10-17 | 12.28 | 11.99 | -0.41 | -3.31% | 11.90 | 12.46 | 130256 | 15861 | 2.10% |
| 2024-10-16 | 12.46 | 12.40 | -0.20 | -1.59% | 12.15 | 12.84 | 205604 | 25517 | 3.31% |
| 2024-10-15 | 11.99 | 12.60 | 0.64 | 5.35% | 11.81 | 13.16 | 407886 | 52114 | 6.57% |
| 2024-10-14 | 11.17 | 11.96 | 0.91 | 8.24% | 11.03 | 12.15 | 237543 | 27622 | 3.82% |
| 2024-10-11 | 10.91 | 11.05 | 0.07 | 0.64% | 10.91 | 11.45 | 134226 | 14994 | 2.16% |
| 2024-10-10 | 11.30 | 10.98 | -0.07 | -0.63% | 10.94 | 11.45 | 137525 | 15373 | 2.21% |
| 2024-10-09 | 11.30 | 11.05 | -0.45 | -3.91% | 10.70 | 11.47 | 185253 | 20600 | 2.98% |
| 2024-10-08 | 12.24 | 11.50 | 0.35 | 3.14% | 10.99 | 12.25 | 331047 | 37880 | 5.33% |
| 2024-09-30 | 10.81 | 11.15 | 0.79 | 7.63% | 10.16 | 11.30 | 237105 | 25604 | 3.82% |
| 2024-09-27 | 10.01 | 10.36 | 0.39 | 3.91% | 9.99 | 10.56 | 69695 | 7124 | 1.12% |
| 2024-09-26 | 9.55 | 9.97 | 0.36 | 3.75% | 9.55 | 10.01 | 73530 | 7218 | 1.18% |
| 2024-09-25 | 9.66 | 9.61 | -0.04 | -0.41% | 9.57 | 9.89 | 65383 | 6361 | 1.05% |
| 2024-09-24 | 9.32 | 9.65 | 0.33 | 3.54% | 9.29 | 9.65 | 53489 | 5070 | 0.86% |
| 2024-09-23 | 9.38 | 9.32 | -0.04 | -0.43% | 9.30 | 9.39 | 11936 | 1114 | 0.19% |
| 2024-09-20 | 9.39 | 9.36 | -0.01 | -0.11% | 9.31 | 9.41 | 14565 | 1361 | 0.23% |
| 2024-09-19 | 9.23 | 9.37 | 0.18 | 1.96% | 9.15 | 9.46 | 38190 | 3568 | 0.61% |
| 2024-09-18 | 9.19 | 9.19 | 0.00 | 0.00% | 9.07 | 9.25 | 24360 | 2223 | 0.39% |
| 2024-09-13 | 9.30 | 9.19 | -0.07 | -0.76% | 9.19 | 9.32 | 20291 | 1874 | 0.33% |
| 2024-09-12 | 9.31 | 9.26 | -0.03 | -0.32% | 9.20 | 9.41 | 36119 | 3361 | 0.58% |
| 2024-09-11 | 9.23 | 9.29 | 0.03 | 0.32% | 9.20 | 9.32 | 29657 | 2744 | 0.48% |
| 2024-09-10 | 9.15 | 9.26 | 0.17 | 1.87% | 8.93 | 9.29 | 62898 | 5737 | 1.01% |
| 2024-09-09 | 9.36 | 9.09 | -0.34 | -3.61% | 9.07 | 9.53 | 85683 | 7884 | 1.38% |
| 2024-09-06 | 9.63 | 9.43 | -0.20 | -2.08% | 9.38 | 9.71 | 32436 | 3078 | 0.52% |
| 2024-09-05 | 9.65 | 9.63 | -0.02 | -0.21% | 9.58 | 9.72 | 20567 | 1981 | 0.33% |
| 2024-09-04 | 9.66 | 9.65 | -0.03 | -0.31% | 9.50 | 9.76 | 23410 | 2257 | 0.38% |
| 2024-09-03 | 9.72 | 9.68 | -0.01 | -0.10% | 9.63 | 9.74 | 19845 | 1920 | 0.32% |
| 2024-09-02 | 9.95 | 9.69 | -0.26 | -2.61% | 9.64 | 9.95 | 27883 | 2727 | 0.45% |
| 2024-08-30 | 9.92 | 9.95 | 0.00 | 0.00% | 9.87 | 10.05 | 50158 | 4991 | 0.81% |
| 2024-08-29 | 9.34 | 9.95 | 0.63 | 6.76% | 9.26 | 10.11 | 105602 | 10387 | 1.70% |
| 2024-08-28 | 9.34 | 9.32 | 0.01 | 0.11% | 9.29 | 9.46 | 15867 | 1484 | 0.26% |
| 2024-08-27 | 9.49 | 9.31 | -0.18 | -1.90% | 9.30 | 9.53 | 22284 | 2092 | 0.36% |
| 2024-08-26 | 9.51 | 9.49 | 0.01 | 0.11% | 9.39 | 9.55 | 15070 | 1429 | 0.24% |
| 2024-08-23 | 9.43 | 9.48 | 0.04 | 0.42% | 9.27 | 9.49 | 20013 | 1878 | 0.32% |
| 2024-08-22 | 9.63 | 9.44 | -0.18 | -1.87% | 9.40 | 9.65 | 26239 | 2488 | 0.42% |
| 2024-08-21 | 9.62 | 9.62 | 0.02 | 0.21% | 9.51 | 9.75 | 24353 | 2348 | 0.39% |
| 2024-08-20 | 9.75 | 9.60 | -0.18 | -1.84% | 9.48 | 9.79 | 37260 | 3579 | 0.60% |
| 2024-08-19 | 9.78 | 9.78 | -0.04 | -0.41% | 9.75 | 9.97 | 36012 | 3541 | 0.58% |
| 2024-08-16 | 9.95 | 9.82 | -0.14 | -1.41% | 9.76 | 10.00 | 39121 | 3854 | 0.63% |
| 2024-08-15 | 10.08 | 9.96 | -0.18 | -1.78% | 9.85 | 10.17 | 67793 | 6760 | 1.09% |
| 2024-08-14 | 10.20 | 10.14 | -0.19 | -1.84% | 10.12 | 10.45 | 65432 | 6717 | 1.05% |
| 2024-08-13 | 9.80 | 10.33 | 0.51 | 5.19% | 9.72 | 10.35 | 103268 | 10464 | 1.66% |