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 | 13.21 | 13.48 | 0.24 | 1.81% | 13.13 | 13.54 | 10091 | 1352 | 1.19% |
| 2024-11-20 | 12.91 | 13.24 | 0.38 | 2.95% | 12.70 | 13.29 | 12208 | 1599 | 1.44% |
| 2024-11-19 | 12.65 | 12.86 | 0.21 | 1.66% | 12.50 | 12.93 | 11337 | 1442 | 1.33% |
| 2024-11-18 | 13.02 | 12.65 | -0.22 | -1.71% | 12.52 | 13.03 | 15793 | 2013 | 1.86% |
| 2024-11-15 | 12.98 | 12.87 | -0.15 | -1.15% | 12.80 | 13.30 | 11578 | 1518 | 1.36% |
| 2024-11-14 | 13.41 | 13.02 | -0.53 | -3.91% | 12.94 | 13.48 | 14647 | 1934 | 1.72% |
| 2024-11-13 | 13.66 | 13.55 | -0.16 | -1.17% | 13.16 | 13.99 | 21117 | 2838 | 2.48% |
| 2024-11-12 | 13.97 | 13.71 | -0.21 | -1.51% | 13.51 | 14.11 | 19168 | 2656 | 2.26% |
| 2024-11-11 | 13.40 | 13.92 | 0.58 | 4.35% | 13.30 | 13.96 | 18060 | 2453 | 2.12% |
| 2024-11-08 | 13.51 | 13.34 | -0.14 | -1.04% | 13.12 | 13.55 | 14845 | 1983 | 1.75% |
| 2024-11-07 | 13.03 | 13.48 | 0.45 | 3.45% | 13.01 | 13.49 | 12005 | 1599 | 1.41% |
| 2024-11-06 | 12.82 | 13.03 | 0.17 | 1.32% | 12.76 | 13.25 | 10404 | 1352 | 1.22% |
| 2024-11-05 | 12.37 | 12.86 | 0.41 | 3.29% | 12.35 | 12.89 | 14639 | 1852 | 1.72% |
| 2024-11-04 | 12.45 | 12.45 | 0.19 | 1.55% | 11.92 | 12.56 | 17265 | 2112 | 2.03% |
| 2024-11-01 | 12.70 | 12.26 | -0.07 | -0.57% | 12.21 | 13.55 | 32193 | 4169 | 3.79% |
| 2024-10-31 | 11.96 | 12.33 | 0.26 | 2.15% | 11.96 | 12.33 | 12191 | 1485 | 1.43% |
| 2024-10-30 | 11.85 | 12.07 | 0.14 | 1.17% | 11.73 | 12.16 | 10775 | 1285 | 1.27% |
| 2024-10-29 | 12.43 | 11.93 | -0.49 | -3.95% | 11.92 | 12.65 | 13665 | 1673 | 1.61% |
| 2024-10-28 | 12.09 | 12.42 | 0.50 | 4.19% | 12.03 | 12.49 | 14218 | 1744 | 1.67% |
| 2024-10-25 | 11.40 | 11.92 | 0.51 | 4.47% | 11.37 | 12.10 | 15521 | 1835 | 1.83% |
| 2024-10-24 | 11.61 | 11.41 | -0.27 | -2.31% | 11.27 | 11.62 | 10966 | 1251 | 1.29% |
| 2024-10-23 | 11.43 | 11.68 | 0.27 | 2.37% | 11.30 | 11.90 | 15560 | 1810 | 1.83% |
| 2024-10-22 | 11.28 | 11.41 | 0.15 | 1.33% | 11.15 | 11.45 | 8084 | 914 | 0.95% |
| 2024-10-21 | 11.18 | 11.26 | 0.14 | 1.26% | 11.00 | 11.29 | 12790 | 1427 | 1.50% |
| 2024-10-18 | 10.83 | 11.12 | 0.38 | 3.54% | 10.64 | 11.29 | 10301 | 1130 | 1.21% |
| 2024-10-17 | 10.71 | 10.74 | 0.05 | 0.47% | 10.69 | 11.06 | 8072 | 879 | 0.95% |
| 2024-10-16 | 10.56 | 10.69 | 0.02 | 0.19% | 10.49 | 10.82 | 6890 | 732 | 0.81% |
| 2024-10-15 | 10.64 | 10.67 | -0.09 | -0.84% | 10.56 | 10.98 | 8149 | 879 | 0.96% |
| 2024-10-14 | 10.46 | 10.76 | 0.41 | 3.96% | 10.35 | 10.80 | 9235 | 980 | 1.09% |
| 2024-10-11 | 10.68 | 10.35 | -0.42 | -3.90% | 10.24 | 10.73 | 12626 | 1320 | 1.49% |
| 2024-10-10 | 10.57 | 10.77 | 0.35 | 3.36% | 10.48 | 11.25 | 13554 | 1465 | 1.59% |
| 2024-10-09 | 11.73 | 10.42 | -1.73 | -14.24% | 10.42 | 11.78 | 23193 | 2579 | 2.73% |
| 2024-10-08 | 12.71 | 12.15 | 1.11 | 10.05% | 11.60 | 12.80 | 28526 | 3460 | 3.36% |
| 2024-09-30 | 10.10 | 11.04 | 1.21 | 12.31% | 9.91 | 11.16 | 24043 | 2524 | 2.83% |
| 2024-09-27 | 9.59 | 9.83 | 0.47 | 5.02% | 9.34 | 9.94 | 11300 | 1074 | 1.33% |
| 2024-09-26 | 9.12 | 9.36 | 0.24 | 2.63% | 9.06 | 9.37 | 6147 | 567 | 0.72% |
| 2024-09-25 | 8.99 | 9.12 | 0.23 | 2.59% | 8.92 | 9.35 | 8701 | 796 | 1.02% |
| 2024-09-24 | 8.62 | 8.89 | 0.32 | 3.73% | 8.50 | 8.90 | 5210 | 457 | 0.61% |
| 2024-09-23 | 8.50 | 8.57 | 0.06 | 0.71% | 8.42 | 8.64 | 4326 | 370 | 0.51% |
| 2024-09-20 | 8.67 | 8.51 | -0.19 | -2.18% | 8.46 | 8.70 | 3638 | 311 | 0.43% |
| 2024-09-19 | 8.46 | 8.70 | 0.29 | 3.45% | 8.38 | 8.75 | 5587 | 482 | 0.66% |
| 2024-09-18 | 8.59 | 8.41 | -0.13 | -1.52% | 8.21 | 8.62 | 4764 | 398 | 0.56% |
| 2024-09-13 | 8.77 | 8.54 | -0.18 | -2.06% | 8.54 | 8.79 | 5536 | 476 | 0.65% |
| 2024-09-12 | 8.72 | 8.72 | -0.05 | -0.57% | 8.72 | 8.87 | 3662 | 322 | 0.43% |
| 2024-09-11 | 8.83 | 8.77 | -0.02 | -0.23% | 8.66 | 8.85 | 3551 | 311 | 0.42% |
| 2024-09-10 | 8.73 | 8.79 | 0.06 | 0.69% | 8.61 | 8.85 | 4351 | 379 | 0.51% |
| 2024-09-09 | 8.60 | 8.73 | 0.10 | 1.16% | 8.55 | 8.80 | 4284 | 372 | 0.50% |
| 2024-09-06 | 8.88 | 8.63 | -0.21 | -2.38% | 8.62 | 8.89 | 6340 | 554 | 0.75% |
| 2024-09-05 | 8.86 | 8.84 | 0.07 | 0.80% | 8.73 | 8.89 | 5244 | 462 | 0.62% |
| 2024-09-04 | 8.96 | 8.77 | -0.19 | -2.12% | 8.75 | 8.99 | 5364 | 474 | 0.63% |
| 2024-09-03 | 9.01 | 8.96 | -0.04 | -0.44% | 8.81 | 9.11 | 10098 | 906 | 1.19% |
| 2024-09-02 | 9.35 | 9.00 | -0.58 | -6.05% | 8.99 | 9.53 | 17025 | 1566 | 2.00% |
| 2024-08-30 | 9.59 | 9.58 | 0.04 | 0.42% | 9.47 | 9.77 | 7844 | 755 | 0.92% |
| 2024-08-29 | 9.31 | 9.54 | 0.26 | 2.80% | 9.12 | 9.59 | 5022 | 474 | 0.59% |
| 2024-08-28 | 9.16 | 9.28 | 0.03 | 0.32% | 9.09 | 9.43 | 4590 | 426 | 0.54% |
| 2024-08-27 | 9.35 | 9.25 | -0.13 | -1.39% | 9.16 | 9.40 | 3710 | 343 | 0.44% |
| 2024-08-26 | 9.32 | 9.38 | 0.15 | 1.63% | 9.17 | 9.42 | 4250 | 395 | 0.50% |
| 2024-08-23 | 9.35 | 9.23 | -0.15 | -1.60% | 9.04 | 9.35 | 4904 | 449 | 0.58% |
| 2024-08-22 | 9.55 | 9.38 | -0.08 | -0.85% | 9.33 | 9.59 | 4709 | 443 | 0.55% |
| 2024-08-21 | 9.37 | 9.46 | 0.09 | 0.96% | 9.26 | 9.50 | 2880 | 271 | 0.34% |
| 2024-08-20 | 9.64 | 9.37 | -0.34 | -3.50% | 9.31 | 9.77 | 7420 | 702 | 0.87% |
| 2024-08-19 | 9.81 | 9.71 | -0.11 | -1.12% | 9.66 | 9.84 | 4150 | 404 | 0.49% |
| 2024-08-16 | 9.92 | 9.82 | -0.09 | -0.91% | 9.77 | 10.00 | 6400 | 631 | 0.75% |
| 2024-08-15 | 9.96 | 9.91 | -0.06 | -0.60% | 9.81 | 10.05 | 5192 | 516 | 0.61% |
| 2024-08-14 | 10.07 | 9.97 | -0.05 | -0.50% | 9.92 | 10.09 | 3040 | 304 | 0.36% |
| 2024-08-13 | 9.89 | 10.02 | 0.16 | 1.62% | 9.73 | 10.08 | 7148 | 711 | 0.84% |