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 | 12.97 | 12.68 | -0.31 | -2.39% | 12.58 | 12.97 | 118597 | 15047 | 2.96% |
| 2024-11-20 | 12.83 | 12.99 | -0.13 | -0.99% | 12.52 | 13.13 | 116067 | 14942 | 2.90% |
| 2024-11-19 | 12.84 | 13.12 | 0.43 | 3.39% | 12.55 | 13.14 | 78970 | 10150 | 1.97% |
| 2024-11-18 | 13.40 | 12.69 | -0.72 | -5.37% | 12.57 | 13.50 | 108315 | 13976 | 2.70% |
| 2024-11-15 | 13.68 | 13.41 | -0.39 | -2.83% | 13.34 | 14.31 | 120602 | 16685 | 3.01% |
| 2024-11-14 | 14.65 | 13.80 | -0.98 | -6.63% | 13.66 | 14.77 | 140219 | 19881 | 3.50% |
| 2024-11-13 | 15.38 | 14.78 | -0.80 | -5.13% | 14.30 | 15.88 | 244485 | 36317 | 6.10% |
| 2024-11-12 | 14.16 | 15.58 | 1.58 | 11.29% | 14.07 | 16.49 | 325766 | 50389 | 8.13% |
| 2024-11-11 | 13.28 | 14.00 | 0.55 | 4.09% | 13.20 | 14.07 | 120527 | 16694 | 3.01% |
| 2024-11-08 | 13.45 | 13.45 | 0.10 | 0.75% | 13.36 | 13.75 | 86029 | 11657 | 2.15% |
| 2024-11-07 | 13.10 | 13.35 | 0.14 | 1.06% | 13.02 | 13.37 | 63582 | 8432 | 1.59% |
| 2024-11-06 | 13.43 | 13.21 | -0.15 | -1.12% | 13.09 | 13.51 | 82522 | 10974 | 2.06% |
| 2024-11-05 | 13.07 | 13.36 | 0.33 | 2.53% | 12.95 | 13.52 | 95094 | 12607 | 2.37% |
| 2024-11-04 | 13.31 | 13.03 | -0.23 | -1.73% | 12.87 | 13.61 | 95406 | 12607 | 2.38% |
| 2024-11-01 | 14.06 | 13.26 | -0.70 | -5.01% | 13.24 | 14.06 | 96582 | 13107 | 2.41% |
| 2024-10-31 | 13.90 | 13.96 | 0.02 | 0.14% | 13.74 | 14.34 | 89711 | 12544 | 2.24% |
| 2024-10-30 | 13.69 | 13.94 | 0.27 | 1.98% | 13.56 | 14.06 | 101630 | 14048 | 2.54% |
| 2024-10-29 | 14.25 | 13.67 | -0.52 | -3.66% | 13.62 | 14.30 | 126150 | 17488 | 3.15% |
| 2024-10-28 | 13.21 | 14.19 | 1.19 | 9.15% | 13.11 | 14.46 | 162712 | 22717 | 4.06% |
| 2024-10-25 | 12.90 | 13.00 | 0.03 | 0.23% | 12.75 | 13.16 | 98488 | 12765 | 2.46% |
| 2024-10-24 | 12.88 | 12.97 | 0.00 | 0.00% | 12.65 | 13.25 | 121921 | 15714 | 3.04% |
| 2024-10-23 | 12.26 | 12.97 | 0.65 | 5.28% | 12.05 | 13.05 | 163430 | 20618 | 4.08% |
| 2024-10-22 | 11.94 | 12.32 | 0.35 | 2.92% | 11.76 | 12.54 | 116775 | 14266 | 2.91% |
| 2024-10-21 | 11.60 | 11.97 | 0.37 | 3.19% | 11.50 | 12.15 | 114919 | 13576 | 2.87% |
| 2024-10-18 | 11.15 | 11.60 | 0.47 | 4.22% | 10.97 | 11.87 | 108382 | 12346 | 2.70% |
| 2024-10-17 | 11.71 | 11.13 | -0.57 | -4.87% | 11.05 | 11.71 | 119326 | 13450 | 2.98% |
| 2024-10-16 | 10.75 | 11.70 | 0.70 | 6.36% | 10.71 | 12.10 | 146830 | 16912 | 3.66% |
| 2024-10-15 | 11.15 | 11.00 | -0.20 | -1.79% | 11.00 | 11.41 | 54254 | 6066 | 1.35% |
| 2024-10-14 | 10.94 | 11.20 | 0.26 | 2.38% | 10.68 | 11.24 | 60816 | 6681 | 1.52% |
| 2024-10-11 | 11.61 | 10.94 | -0.88 | -7.45% | 10.82 | 11.70 | 84569 | 9429 | 2.11% |
| 2024-10-10 | 12.08 | 11.82 | 0.05 | 0.42% | 11.76 | 12.65 | 110373 | 13350 | 2.75% |
| 2024-10-09 | 12.90 | 11.77 | -1.41 | -10.70% | 11.75 | 13.33 | 151288 | 19047 | 3.78% |
| 2024-10-08 | 13.77 | 13.18 | 1.68 | 14.61% | 12.08 | 13.77 | 197244 | 25462 | 4.92% |
| 2024-09-30 | 10.65 | 11.50 | 1.45 | 14.43% | 10.35 | 11.60 | 157323 | 17276 | 3.93% |
| 2024-09-27 | 9.45 | 10.05 | 0.74 | 7.95% | 9.42 | 10.15 | 69269 | 6749 | 1.73% |
| 2024-09-26 | 8.87 | 9.31 | 0.40 | 4.49% | 8.73 | 9.31 | 91205 | 8195 | 2.28% |
| 2024-09-25 | 8.84 | 8.91 | 0.11 | 1.25% | 8.84 | 9.08 | 82638 | 7408 | 2.06% |
| 2024-09-24 | 8.52 | 8.80 | 0.27 | 3.17% | 8.41 | 8.81 | 57475 | 4981 | 1.43% |
| 2024-09-23 | 8.60 | 8.53 | 0.03 | 0.35% | 8.52 | 8.76 | 36702 | 3154 | 0.92% |
| 2024-09-20 | 8.65 | 8.50 | -0.15 | -1.73% | 8.39 | 8.68 | 28597 | 2432 | 0.71% |
| 2024-09-19 | 8.52 | 8.65 | 0.18 | 2.13% | 8.43 | 8.74 | 29598 | 2551 | 0.74% |
| 2024-09-18 | 8.58 | 8.47 | -0.09 | -1.05% | 8.35 | 8.65 | 22636 | 1908 | 0.56% |
| 2024-09-13 | 8.81 | 8.56 | -0.22 | -2.51% | 8.55 | 8.82 | 33944 | 2937 | 0.85% |
| 2024-09-12 | 8.84 | 8.78 | -0.06 | -0.68% | 8.78 | 9.03 | 29405 | 2622 | 0.73% |
| 2024-09-11 | 8.72 | 8.84 | 0.07 | 0.80% | 8.72 | 8.92 | 32623 | 2883 | 0.81% |
| 2024-09-10 | 8.80 | 8.77 | -0.02 | -0.23% | 8.54 | 8.88 | 28065 | 2434 | 0.70% |
| 2024-09-09 | 8.72 | 8.79 | 0.07 | 0.80% | 8.71 | 8.99 | 38630 | 3420 | 0.96% |
| 2024-09-06 | 8.97 | 8.72 | -0.25 | -2.79% | 8.70 | 9.00 | 35793 | 3147 | 0.89% |
| 2024-09-05 | 8.84 | 8.97 | 0.18 | 2.05% | 8.84 | 9.02 | 38765 | 3472 | 0.97% |
| 2024-09-04 | 8.75 | 8.79 | -0.01 | -0.11% | 8.73 | 8.95 | 36356 | 3215 | 0.91% |
| 2024-09-03 | 8.84 | 8.80 | -0.01 | -0.11% | 8.71 | 8.99 | 38585 | 3412 | 0.96% |
| 2024-09-02 | 9.37 | 8.81 | -0.46 | -4.96% | 8.81 | 9.42 | 59595 | 5386 | 1.49% |
| 2024-08-30 | 9.14 | 9.27 | 0.12 | 1.31% | 9.07 | 9.41 | 51005 | 4746 | 1.27% |
| 2024-08-29 | 8.99 | 9.15 | 0.07 | 0.77% | 8.71 | 9.22 | 45436 | 4088 | 1.13% |
| 2024-08-28 | 9.01 | 9.08 | 0.05 | 0.55% | 8.89 | 9.17 | 22334 | 2021 | 0.56% |
| 2024-08-27 | 9.02 | 9.03 | -0.10 | -1.10% | 8.99 | 9.28 | 26864 | 2446 | 0.67% |
| 2024-08-26 | 9.05 | 9.13 | 0.16 | 1.78% | 8.92 | 9.19 | 24969 | 2271 | 0.62% |
| 2024-08-23 | 9.00 | 8.97 | -0.01 | -0.11% | 8.91 | 9.04 | 22054 | 1978 | 0.55% |
| 2024-08-22 | 9.21 | 8.98 | -0.17 | -1.86% | 8.98 | 9.21 | 18828 | 1705 | 0.47% |
| 2024-08-21 | 9.15 | 9.15 | 0.01 | 0.11% | 9.05 | 9.28 | 23259 | 2136 | 0.58% |
| 2024-08-20 | 9.43 | 9.14 | -0.32 | -3.38% | 9.11 | 9.53 | 29434 | 2723 | 0.73% |
| 2024-08-19 | 9.70 | 9.46 | -0.21 | -2.17% | 9.45 | 9.73 | 36101 | 3451 | 0.90% |
| 2024-08-16 | 9.59 | 9.67 | 0.05 | 0.52% | 9.47 | 9.78 | 34702 | 3344 | 0.87% |
| 2024-08-15 | 9.64 | 9.62 | 0.02 | 0.21% | 9.38 | 9.79 | 34849 | 3350 | 0.87% |
| 2024-08-14 | 9.81 | 9.60 | -0.21 | -2.14% | 9.54 | 9.81 | 24528 | 2362 | 0.61% |
| 2024-08-13 | 9.90 | 9.81 | -0.08 | -0.81% | 9.65 | 9.91 | 30102 | 2932 | 0.75% |