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 | 13.11 | 13.04 | -0.07 | -0.53% | 12.85 | 13.14 | 25621 | 3333 | 0.63% |
| 2024-11-20 | 13.20 | 13.11 | -0.10 | -0.76% | 13.00 | 13.47 | 44538 | 5878 | 1.10% |
| 2024-11-19 | 12.72 | 13.21 | 0.47 | 3.69% | 12.70 | 13.25 | 49257 | 6419 | 1.22% |
| 2024-11-18 | 12.96 | 12.74 | -0.22 | -1.70% | 12.64 | 13.08 | 38666 | 4954 | 0.96% |
| 2024-11-15 | 13.49 | 12.96 | -0.49 | -3.64% | 12.90 | 13.55 | 36672 | 4833 | 0.91% |
| 2024-11-14 | 13.74 | 13.45 | -0.29 | -2.11% | 13.40 | 13.78 | 43872 | 5953 | 1.09% |
| 2024-11-13 | 13.55 | 13.74 | 0.15 | 1.10% | 13.33 | 13.79 | 46856 | 6368 | 1.16% |
| 2024-11-12 | 13.90 | 13.59 | -0.31 | -2.23% | 13.47 | 14.00 | 70085 | 9610 | 1.73% |
| 2024-11-11 | 13.25 | 13.90 | 0.64 | 4.83% | 13.07 | 13.98 | 99857 | 13599 | 2.47% |
| 2024-11-08 | 13.40 | 13.26 | -0.12 | -0.90% | 13.10 | 13.58 | 70283 | 9359 | 1.74% |
| 2024-11-07 | 13.20 | 13.38 | 0.01 | 0.07% | 13.06 | 13.39 | 62817 | 8326 | 1.55% |
| 2024-11-06 | 13.00 | 13.37 | 0.40 | 3.08% | 13.00 | 13.73 | 126788 | 16993 | 3.14% |
| 2024-11-05 | 12.60 | 12.97 | 0.39 | 3.10% | 12.56 | 12.99 | 71238 | 9170 | 1.76% |
| 2024-11-04 | 12.28 | 12.58 | 0.25 | 2.03% | 12.18 | 12.76 | 56996 | 7143 | 1.41% |
| 2024-11-01 | 12.88 | 12.33 | -0.50 | -3.90% | 12.12 | 12.88 | 69933 | 8673 | 1.73% |
| 2024-10-31 | 12.78 | 12.83 | 0.15 | 1.18% | 12.47 | 12.85 | 66290 | 8410 | 1.64% |
| 2024-10-30 | 12.55 | 12.68 | 0.13 | 1.04% | 12.46 | 12.85 | 63637 | 8067 | 1.57% |
| 2024-10-29 | 12.96 | 12.55 | -0.45 | -3.46% | 12.52 | 13.06 | 100499 | 12769 | 2.49% |
| 2024-10-28 | 13.10 | 13.00 | -0.10 | -0.76% | 12.80 | 13.10 | 72509 | 9369 | 1.79% |
| 2024-10-25 | 13.01 | 13.10 | 0.02 | 0.15% | 13.00 | 13.32 | 59309 | 7778 | 1.47% |
| 2024-10-24 | 13.09 | 13.08 | -0.06 | -0.46% | 12.83 | 13.14 | 65025 | 8467 | 1.61% |
| 2024-10-23 | 13.45 | 13.14 | -0.14 | -1.05% | 13.11 | 13.60 | 118696 | 15795 | 2.94% |
| 2024-10-22 | 14.30 | 13.28 | -1.15 | -7.97% | 13.03 | 14.35 | 195385 | 26340 | 4.83% |
| 2024-10-21 | 13.81 | 14.43 | 0.76 | 5.56% | 13.48 | 14.52 | 194883 | 27358 | 4.82% |
| 2024-10-18 | 12.51 | 13.67 | 1.24 | 9.98% | 12.39 | 13.67 | 141034 | 18606 | 3.49% |
| 2024-10-17 | 12.44 | 12.43 | -0.01 | -0.08% | 12.38 | 12.83 | 62220 | 7831 | 1.54% |
| 2024-10-16 | 11.88 | 12.44 | 0.48 | 4.01% | 11.77 | 12.72 | 87860 | 10920 | 2.18% |
| 2024-10-15 | 11.57 | 11.96 | 0.28 | 2.40% | 11.50 | 12.20 | 71647 | 8550 | 1.77% |
| 2024-10-14 | 11.07 | 11.68 | 0.62 | 5.61% | 10.83 | 11.74 | 71811 | 8118 | 1.78% |
| 2024-10-11 | 11.70 | 11.06 | -0.69 | -5.87% | 10.92 | 11.71 | 60455 | 6804 | 1.50% |
| 2024-10-10 | 11.98 | 11.75 | 0.09 | 0.77% | 11.50 | 12.18 | 60742 | 7181 | 1.50% |
| 2024-10-09 | 12.50 | 11.66 | -1.29 | -9.96% | 11.66 | 12.68 | 100201 | 12119 | 2.48% |
| 2024-10-08 | 13.35 | 12.95 | 0.60 | 4.86% | 12.10 | 13.58 | 143251 | 18556 | 3.55% |
| 2024-09-30 | 11.88 | 12.35 | 1.12 | 9.97% | 11.70 | 12.35 | 129540 | 15813 | 3.21% |
| 2024-09-27 | 10.35 | 11.23 | 1.02 | 9.99% | 10.35 | 11.23 | 63396 | 6924 | 1.57% |
| 2024-09-26 | 10.06 | 10.21 | 0.30 | 3.03% | 9.86 | 10.23 | 29741 | 2992 | 0.74% |
| 2024-09-25 | 10.03 | 9.91 | -0.03 | -0.30% | 9.87 | 10.15 | 28951 | 2901 | 0.72% |
| 2024-09-24 | 9.69 | 9.94 | 0.34 | 3.54% | 9.58 | 9.97 | 28731 | 2810 | 0.71% |
| 2024-09-23 | 9.63 | 9.60 | -0.03 | -0.31% | 9.56 | 9.70 | 13466 | 1295 | 0.33% |
| 2024-09-20 | 9.78 | 9.63 | 0.04 | 0.42% | 9.48 | 9.78 | 16139 | 1545 | 0.40% |
| 2024-09-19 | 9.47 | 9.59 | 0.13 | 1.37% | 9.38 | 9.62 | 12874 | 1226 | 0.32% |
| 2024-09-18 | 9.38 | 9.46 | 0.08 | 0.85% | 9.26 | 9.47 | 11794 | 1103 | 0.29% |
| 2024-09-13 | 9.63 | 9.38 | -0.21 | -2.19% | 9.35 | 9.63 | 18675 | 1766 | 0.46% |
| 2024-09-12 | 9.65 | 9.59 | 0.00 | 0.00% | 9.57 | 9.69 | 12131 | 1168 | 0.30% |
| 2024-09-11 | 9.53 | 9.59 | -0.03 | -0.31% | 9.52 | 9.66 | 11995 | 1148 | 0.30% |
| 2024-09-10 | 9.63 | 9.62 | 0.05 | 0.52% | 9.42 | 9.63 | 15618 | 1487 | 0.39% |
| 2024-09-09 | 9.55 | 9.57 | 0.02 | 0.21% | 9.37 | 9.63 | 18247 | 1739 | 0.45% |
| 2024-09-06 | 9.80 | 9.55 | -0.27 | -2.75% | 9.49 | 9.86 | 29348 | 2815 | 0.73% |
| 2024-09-05 | 9.76 | 9.82 | 0.01 | 0.10% | 9.62 | 9.90 | 27594 | 2694 | 0.68% |
| 2024-09-04 | 10.03 | 9.81 | -0.17 | -1.70% | 9.80 | 10.03 | 18137 | 1790 | 0.45% |
| 2024-09-03 | 9.77 | 9.98 | 0.12 | 1.22% | 9.69 | 10.03 | 24113 | 2391 | 0.60% |
| 2024-09-02 | 9.85 | 9.86 | -0.01 | -0.10% | 9.82 | 10.28 | 44387 | 4453 | 1.10% |
| 2024-08-30 | 9.80 | 9.87 | 0.14 | 1.44% | 9.64 | 10.09 | 52120 | 5185 | 1.29% |
| 2024-08-29 | 9.46 | 9.73 | 0.55 | 5.99% | 9.23 | 9.86 | 76598 | 7372 | 1.90% |
| 2024-08-28 | 9.18 | 9.18 | 0.00 | 0.00% | 9.15 | 9.29 | 14881 | 1371 | 0.37% |
| 2024-08-27 | 9.30 | 9.18 | -0.05 | -0.54% | 9.14 | 9.30 | 16602 | 1527 | 0.41% |
| 2024-08-26 | 9.21 | 9.23 | 0.03 | 0.33% | 9.16 | 9.35 | 18916 | 1747 | 0.47% |
| 2024-08-23 | 9.12 | 9.20 | -0.01 | -0.11% | 9.12 | 9.34 | 24463 | 2261 | 0.61% |
| 2024-08-22 | 9.34 | 9.21 | -0.18 | -1.92% | 9.13 | 9.50 | 36125 | 3348 | 0.89% |
| 2024-08-21 | 9.22 | 9.39 | 0.17 | 1.84% | 9.15 | 9.53 | 47222 | 4431 | 1.17% |
| 2024-08-20 | 9.21 | 9.22 | 0.02 | 0.22% | 9.12 | 9.27 | 35653 | 3265 | 0.88% |
| 2024-08-19 | 9.29 | 9.20 | -0.09 | -0.97% | 9.19 | 9.40 | 14679 | 1357 | 0.36% |
| 2024-08-16 | 9.38 | 9.29 | -0.10 | -1.06% | 9.27 | 9.48 | 23218 | 2173 | 0.58% |
| 2024-08-15 | 9.35 | 9.39 | 0.07 | 0.75% | 9.21 | 9.45 | 21379 | 2002 | 0.53% |
| 2024-08-14 | 9.32 | 9.32 | -0.01 | -0.11% | 9.26 | 9.44 | 17346 | 1619 | 0.43% |
| 2024-08-13 | 9.31 | 9.33 | -0.01 | -0.11% | 9.18 | 9.35 | 18761 | 1736 | 0.46% |