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 | 13.45 | 13.09 | -0.39 | -2.89% | 12.88 | 13.55 | 49051 | 6476 | 2.79% |
| 2024-11-20 | 13.36 | 13.48 | 0.11 | 0.82% | 13.24 | 13.72 | 61229 | 8248 | 3.48% |
| 2024-11-19 | 13.10 | 13.37 | 0.71 | 5.61% | 12.67 | 13.43 | 58428 | 7609 | 3.32% |
| 2024-11-18 | 13.83 | 12.66 | -1.16 | -8.39% | 12.50 | 13.95 | 74207 | 9618 | 4.22% |
| 2024-11-15 | 13.89 | 13.82 | -0.22 | -1.57% | 13.76 | 14.32 | 72806 | 10203 | 4.14% |
| 2024-11-14 | 14.02 | 14.04 | 0.09 | 0.65% | 13.80 | 14.62 | 91218 | 12932 | 5.19% |
| 2024-11-13 | 13.41 | 13.95 | 0.54 | 4.03% | 13.21 | 14.49 | 104331 | 14525 | 5.93% |
| 2024-11-12 | 13.70 | 13.41 | -0.29 | -2.12% | 13.17 | 14.04 | 85042 | 11500 | 4.84% |
| 2024-11-11 | 12.51 | 13.70 | 1.10 | 8.73% | 12.51 | 13.73 | 91001 | 12102 | 5.17% |
| 2024-11-08 | 12.77 | 12.60 | 0.06 | 0.48% | 12.57 | 13.15 | 81977 | 10486 | 4.66% |
| 2024-11-07 | 12.06 | 12.54 | 0.60 | 5.03% | 11.95 | 12.65 | 79435 | 9800 | 4.52% |
| 2024-11-06 | 11.85 | 11.94 | 0.15 | 1.27% | 11.80 | 12.15 | 68600 | 8223 | 3.90% |
| 2024-11-05 | 11.31 | 11.79 | 0.42 | 3.69% | 11.27 | 12.04 | 75752 | 8884 | 4.31% |
| 2024-11-04 | 10.81 | 11.37 | 0.56 | 5.18% | 10.72 | 11.39 | 60592 | 6796 | 3.45% |
| 2024-11-01 | 11.60 | 10.81 | -0.87 | -7.45% | 10.80 | 11.85 | 88461 | 9866 | 5.03% |
| 2024-10-31 | 10.75 | 11.68 | 0.21 | 1.83% | 10.71 | 12.11 | 131387 | 14891 | 7.47% |
| 2024-10-30 | 11.55 | 11.47 | -0.22 | -1.88% | 11.30 | 11.87 | 55091 | 6370 | 3.13% |
| 2024-10-29 | 12.69 | 11.69 | -0.74 | -5.95% | 11.63 | 12.90 | 91352 | 11059 | 5.19% |
| 2024-10-28 | 11.85 | 12.43 | 0.73 | 6.24% | 11.76 | 12.46 | 78658 | 9554 | 4.47% |
| 2024-10-25 | 11.11 | 11.70 | 0.59 | 5.31% | 11.11 | 11.84 | 62510 | 7233 | 3.55% |
| 2024-10-24 | 11.50 | 11.11 | -0.30 | -2.63% | 11.08 | 11.53 | 43284 | 4858 | 2.46% |
| 2024-10-23 | 11.32 | 11.41 | 0.11 | 0.97% | 11.23 | 11.63 | 51601 | 5905 | 2.93% |
| 2024-10-22 | 11.19 | 11.30 | 0.16 | 1.44% | 10.98 | 11.46 | 52308 | 5868 | 2.97% |
| 2024-10-21 | 11.12 | 11.14 | 0.13 | 1.18% | 10.90 | 11.45 | 71111 | 7954 | 4.04% |
| 2024-10-18 | 10.34 | 11.01 | 0.71 | 6.89% | 10.24 | 11.15 | 65311 | 6996 | 3.71% |
| 2024-10-17 | 10.24 | 10.30 | 0.16 | 1.58% | 10.15 | 10.51 | 50093 | 5190 | 2.85% |
| 2024-10-16 | 10.36 | 10.14 | -0.32 | -3.06% | 10.00 | 10.42 | 39392 | 4028 | 2.24% |
| 2024-10-15 | 10.75 | 10.46 | -0.35 | -3.24% | 10.43 | 10.81 | 43251 | 4583 | 2.46% |
| 2024-10-14 | 10.49 | 10.81 | 0.32 | 3.05% | 10.21 | 10.82 | 50732 | 5369 | 2.88% |
| 2024-10-11 | 11.12 | 10.49 | -0.62 | -5.58% | 10.38 | 11.16 | 60081 | 6422 | 3.42% |
| 2024-10-10 | 11.54 | 11.11 | -0.20 | -1.77% | 11.01 | 11.66 | 67263 | 7628 | 3.82% |
| 2024-10-09 | 12.94 | 11.31 | -1.88 | -14.25% | 11.26 | 12.94 | 108682 | 13028 | 6.18% |
| 2024-10-08 | 13.79 | 13.19 | 1.46 | 12.45% | 12.27 | 13.90 | 151810 | 19817 | 8.63% |
| 2024-09-30 | 11.39 | 11.73 | 1.71 | 17.07% | 10.34 | 11.86 | 114821 | 12774 | 6.53% |
| 2024-09-27 | 9.56 | 10.02 | 0.60 | 6.37% | 9.45 | 10.05 | 26775 | 2604 | 1.52% |
| 2024-09-26 | 9.04 | 9.42 | 0.38 | 4.20% | 8.99 | 9.44 | 31217 | 2892 | 1.77% |
| 2024-09-25 | 8.94 | 9.04 | 0.26 | 2.96% | 8.85 | 9.34 | 42452 | 3865 | 2.41% |
| 2024-09-24 | 8.41 | 8.78 | 0.44 | 5.28% | 8.33 | 8.84 | 33212 | 2858 | 1.89% |
| 2024-09-23 | 8.39 | 8.34 | -0.05 | -0.60% | 8.26 | 8.48 | 17652 | 1481 | 1.00% |
| 2024-09-20 | 8.66 | 8.39 | -0.17 | -1.99% | 8.35 | 8.66 | 21067 | 1774 | 1.20% |
| 2024-09-19 | 8.35 | 8.56 | 0.20 | 2.39% | 8.25 | 8.66 | 28091 | 2393 | 1.60% |
| 2024-09-18 | 8.53 | 8.36 | -0.11 | -1.30% | 8.17 | 8.53 | 32551 | 2703 | 1.85% |
| 2024-09-13 | 8.94 | 8.47 | -0.36 | -4.08% | 8.47 | 8.94 | 27588 | 2368 | 1.57% |
| 2024-09-12 | 8.89 | 8.83 | -0.02 | -0.23% | 8.76 | 9.06 | 20598 | 1836 | 1.17% |
| 2024-09-11 | 8.88 | 8.85 | -0.09 | -1.01% | 8.80 | 9.04 | 21649 | 1924 | 1.23% |
| 2024-09-10 | 8.91 | 8.94 | 0.09 | 1.02% | 8.68 | 9.03 | 30954 | 2735 | 1.76% |
| 2024-09-09 | 8.78 | 8.85 | 0.07 | 0.80% | 8.66 | 8.94 | 30054 | 2646 | 1.71% |
| 2024-09-06 | 9.17 | 8.78 | -0.37 | -4.04% | 8.76 | 9.17 | 39802 | 3539 | 2.26% |
| 2024-09-05 | 9.07 | 9.15 | 0.08 | 0.88% | 9.07 | 9.28 | 24994 | 2288 | 1.42% |
| 2024-09-04 | 9.18 | 9.07 | -0.17 | -1.84% | 8.99 | 9.29 | 25121 | 2287 | 1.43% |
| 2024-09-03 | 9.00 | 9.24 | 0.22 | 2.44% | 8.91 | 9.33 | 35716 | 3270 | 2.03% |
| 2024-09-02 | 9.47 | 9.02 | -0.39 | -4.14% | 9.00 | 9.59 | 48798 | 4481 | 2.77% |
| 2024-08-30 | 9.33 | 9.41 | 0.07 | 0.75% | 9.21 | 9.73 | 68607 | 6495 | 3.90% |
| 2024-08-29 | 9.00 | 9.34 | -1.02 | -9.85% | 8.83 | 9.42 | 85914 | 7813 | 4.88% |
| 2024-08-28 | 10.37 | 10.36 | 0.01 | 0.10% | 10.24 | 10.53 | 18342 | 1903 | 1.04% |
| 2024-08-27 | 10.73 | 10.35 | -0.40 | -3.72% | 10.35 | 10.74 | 20703 | 2166 | 1.18% |
| 2024-08-26 | 10.62 | 10.75 | 0.21 | 1.99% | 10.50 | 11.02 | 18832 | 2035 | 1.07% |
| 2024-08-23 | 10.81 | 10.54 | -0.22 | -2.04% | 10.46 | 10.81 | 20211 | 2144 | 1.15% |
| 2024-08-22 | 10.56 | 10.76 | -0.24 | -2.18% | 10.56 | 11.09 | 16813 | 1831 | 0.96% |
| 2024-08-21 | 10.90 | 11.00 | -0.03 | -0.27% | 10.76 | 11.20 | 16528 | 1829 | 0.94% |
| 2024-08-20 | 11.19 | 11.03 | -0.46 | -4.00% | 10.90 | 11.40 | 31655 | 3497 | 1.80% |
| 2024-08-19 | 11.80 | 11.49 | -0.28 | -2.38% | 11.48 | 11.95 | 16275 | 1898 | 0.93% |
| 2024-08-16 | 11.91 | 11.77 | -0.03 | -0.25% | 11.68 | 11.94 | 16525 | 1952 | 0.94% |
| 2024-08-15 | 11.50 | 11.80 | 0.24 | 2.08% | 11.44 | 11.91 | 18504 | 2169 | 1.05% |
| 2024-08-14 | 11.61 | 11.56 | -0.12 | -1.03% | 11.56 | 11.76 | 11323 | 1316 | 0.64% |
| 2024-08-13 | 11.47 | 11.68 | 0.14 | 1.21% | 11.41 | 11.69 | 13419 | 1550 | 0.76% |