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 | 13.74 | 13.56 | -0.18 | -1.31% | 13.35 | 13.86 | 26660 | 3620 | 0.64% |
| 2024-11-20 | 13.29 | 13.74 | 0.45 | 3.39% | 13.16 | 13.84 | 46533 | 6322 | 1.12% |
| 2024-11-19 | 12.83 | 13.29 | 0.46 | 3.59% | 12.83 | 13.33 | 34770 | 4533 | 0.84% |
| 2024-11-18 | 12.97 | 12.83 | -0.22 | -1.69% | 12.73 | 13.24 | 36654 | 4735 | 0.88% |
| 2024-11-15 | 13.43 | 13.05 | -0.38 | -2.83% | 13.02 | 13.63 | 31919 | 4255 | 0.77% |
| 2024-11-14 | 14.00 | 13.43 | -0.65 | -4.62% | 13.39 | 14.02 | 39326 | 5381 | 0.94% |
| 2024-11-13 | 14.30 | 14.08 | -0.36 | -2.49% | 13.70 | 14.56 | 54190 | 7637 | 1.30% |
| 2024-11-12 | 14.38 | 14.44 | 0.14 | 0.98% | 14.18 | 14.80 | 96199 | 13970 | 2.31% |
| 2024-11-11 | 13.68 | 14.30 | 0.48 | 3.47% | 13.68 | 14.42 | 56202 | 7957 | 1.35% |
| 2024-11-08 | 13.98 | 13.82 | 0.02 | 0.14% | 13.68 | 14.17 | 51870 | 7221 | 1.25% |
| 2024-11-07 | 13.39 | 13.80 | 0.35 | 2.60% | 13.27 | 13.87 | 35610 | 4848 | 0.86% |
| 2024-11-06 | 13.55 | 13.45 | -0.09 | -0.66% | 13.33 | 13.78 | 38526 | 5232 | 0.93% |
| 2024-11-05 | 13.10 | 13.54 | 0.47 | 3.60% | 12.96 | 13.62 | 41478 | 5562 | 1.00% |
| 2024-11-04 | 12.67 | 13.07 | 0.40 | 3.16% | 12.63 | 13.10 | 26747 | 3470 | 0.64% |
| 2024-11-01 | 13.07 | 12.67 | -0.51 | -3.87% | 12.63 | 13.29 | 39944 | 5135 | 0.96% |
| 2024-10-31 | 12.92 | 13.18 | 0.35 | 2.73% | 12.75 | 13.57 | 59421 | 7886 | 1.43% |
| 2024-10-30 | 12.91 | 12.83 | -0.20 | -1.53% | 12.66 | 13.19 | 36771 | 4746 | 0.88% |
| 2024-10-29 | 13.77 | 13.03 | -0.76 | -5.51% | 12.89 | 13.89 | 77818 | 10333 | 1.87% |
| 2024-10-28 | 13.94 | 13.79 | 0.01 | 0.07% | 13.31 | 13.94 | 72425 | 9845 | 1.74% |
| 2024-10-25 | 12.43 | 13.78 | 1.36 | 10.95% | 12.43 | 13.99 | 88733 | 11741 | 2.13% |
| 2024-10-24 | 12.30 | 12.42 | -0.01 | -0.08% | 12.30 | 12.65 | 32928 | 4109 | 0.79% |
| 2024-10-23 | 12.42 | 12.43 | -0.03 | -0.24% | 12.29 | 12.70 | 41969 | 5237 | 1.01% |
| 2024-10-22 | 12.43 | 12.46 | 0.07 | 0.56% | 12.06 | 12.65 | 41690 | 5137 | 1.00% |
| 2024-10-21 | 12.48 | 12.39 | 0.29 | 2.40% | 12.09 | 12.68 | 47560 | 5879 | 1.14% |
| 2024-10-18 | 11.38 | 12.10 | 0.63 | 5.49% | 11.38 | 12.46 | 55999 | 6685 | 1.35% |
| 2024-10-17 | 11.68 | 11.47 | -0.14 | -1.21% | 11.45 | 11.94 | 34300 | 4020 | 0.82% |
| 2024-10-16 | 11.46 | 11.61 | -0.05 | -0.43% | 11.46 | 11.88 | 29870 | 3480 | 0.72% |
| 2024-10-15 | 12.03 | 11.66 | -0.43 | -3.56% | 11.62 | 12.23 | 40183 | 4794 | 0.97% |
| 2024-10-14 | 11.76 | 12.09 | 0.32 | 2.72% | 11.35 | 12.26 | 48210 | 5688 | 1.16% |
| 2024-10-11 | 12.62 | 11.77 | -0.83 | -6.59% | 11.58 | 12.62 | 51685 | 6176 | 1.24% |
| 2024-10-10 | 13.04 | 12.60 | -0.35 | -2.70% | 12.58 | 13.42 | 54846 | 7103 | 1.32% |
| 2024-10-09 | 14.30 | 12.95 | -1.85 | -12.50% | 12.88 | 14.52 | 74839 | 10256 | 1.80% |
| 2024-10-08 | 15.70 | 14.80 | 1.66 | 12.63% | 13.81 | 15.70 | 100895 | 14685 | 2.42% |
| 2024-09-30 | 11.80 | 13.14 | 1.75 | 15.36% | 11.80 | 13.14 | 89150 | 11157 | 2.14% |
| 2024-09-27 | 10.75 | 11.39 | 0.92 | 8.79% | 10.60 | 11.46 | 26429 | 2896 | 0.63% |
| 2024-09-26 | 9.89 | 10.47 | 0.50 | 5.02% | 9.88 | 10.47 | 28356 | 2885 | 0.68% |
| 2024-09-25 | 9.84 | 9.97 | 0.22 | 2.26% | 9.84 | 10.18 | 32974 | 3307 | 0.79% |
| 2024-09-24 | 9.17 | 9.75 | 0.62 | 6.79% | 9.14 | 9.75 | 30467 | 2886 | 0.73% |
| 2024-09-23 | 9.17 | 9.13 | 0.02 | 0.22% | 9.05 | 9.36 | 21985 | 2013 | 0.53% |
| 2024-09-20 | 9.35 | 9.11 | -0.27 | -2.88% | 9.03 | 9.35 | 19256 | 1759 | 0.46% |
| 2024-09-19 | 9.14 | 9.38 | 0.23 | 2.51% | 9.07 | 9.64 | 23645 | 2211 | 0.57% |
| 2024-09-18 | 9.37 | 9.15 | -0.30 | -3.17% | 9.07 | 9.44 | 21512 | 1975 | 0.52% |
| 2024-09-13 | 9.77 | 9.45 | -0.36 | -3.67% | 9.41 | 9.85 | 25051 | 2386 | 0.60% |
| 2024-09-12 | 9.85 | 9.81 | -0.12 | -1.21% | 9.75 | 10.15 | 17907 | 1782 | 0.43% |
| 2024-09-11 | 9.71 | 9.93 | 0.10 | 1.02% | 9.71 | 10.04 | 15170 | 1501 | 0.36% |
| 2024-09-10 | 9.90 | 9.83 | -0.09 | -0.91% | 9.63 | 9.96 | 19834 | 1937 | 0.48% |
| 2024-09-09 | 9.88 | 9.92 | 0.06 | 0.61% | 9.83 | 10.17 | 18673 | 1860 | 0.45% |
| 2024-09-06 | 10.28 | 9.86 | -0.44 | -4.27% | 9.81 | 10.34 | 16196 | 1617 | 0.39% |
| 2024-09-05 | 10.13 | 10.30 | 0.22 | 2.18% | 10.13 | 10.36 | 12687 | 1301 | 0.30% |
| 2024-09-04 | 9.99 | 10.08 | 0.04 | 0.40% | 9.93 | 10.24 | 13500 | 1363 | 0.32% |
| 2024-09-03 | 9.99 | 10.04 | 0.05 | 0.50% | 9.82 | 10.20 | 16944 | 1700 | 0.41% |
| 2024-09-02 | 10.39 | 9.99 | -0.37 | -3.57% | 9.96 | 10.39 | 19326 | 1958 | 0.46% |
| 2024-08-30 | 10.07 | 10.36 | 0.29 | 2.88% | 9.93 | 10.58 | 26353 | 2730 | 0.63% |
| 2024-08-29 | 9.61 | 10.07 | 0.42 | 4.35% | 9.59 | 10.11 | 21201 | 2108 | 0.51% |
| 2024-08-28 | 9.56 | 9.65 | 0.08 | 0.84% | 9.42 | 9.87 | 15882 | 1533 | 0.38% |
| 2024-08-27 | 9.55 | 9.57 | -0.01 | -0.10% | 9.48 | 9.74 | 14939 | 1434 | 0.36% |
| 2024-08-26 | 9.51 | 9.58 | -0.01 | -0.10% | 9.46 | 9.81 | 20061 | 1930 | 0.48% |
| 2024-08-23 | 9.72 | 9.59 | -0.18 | -1.84% | 9.54 | 9.77 | 15565 | 1498 | 0.37% |
| 2024-08-22 | 10.01 | 9.77 | -0.20 | -2.01% | 9.71 | 10.05 | 15004 | 1471 | 0.36% |
| 2024-08-21 | 10.09 | 9.97 | -0.07 | -0.70% | 9.92 | 10.17 | 12511 | 1257 | 0.30% |
| 2024-08-20 | 10.47 | 10.04 | -0.40 | -3.83% | 9.97 | 10.47 | 20787 | 2111 | 0.50% |
| 2024-08-19 | 10.58 | 10.44 | -0.09 | -0.85% | 10.37 | 10.68 | 27564 | 2896 | 0.66% |
| 2024-08-16 | 10.63 | 10.53 | -0.16 | -1.50% | 10.27 | 10.69 | 37813 | 3941 | 0.91% |
| 2024-08-15 | 10.32 | 10.69 | 0.42 | 4.09% | 10.21 | 10.78 | 51248 | 5428 | 1.23% |
| 2024-08-14 | 10.55 | 10.27 | -0.35 | -3.30% | 10.24 | 10.62 | 16204 | 1674 | 0.39% |
| 2024-08-13 | 10.69 | 10.62 | -0.06 | -0.56% | 10.34 | 10.69 | 19701 | 2065 | 0.47% |