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 | 16.69 | 16.69 | 2.78 | 19.99% | 16.00 | 16.69 | 26732 | 4449 | 2.17% |
| 2024-11-20 | 13.79 | 13.91 | 0.12 | 0.87% | 13.69 | 13.97 | 6982 | 968 | 0.57% |
| 2024-11-19 | 13.53 | 13.79 | 0.31 | 2.30% | 13.37 | 13.80 | 6110 | 830 | 0.50% |
| 2024-11-18 | 13.75 | 13.48 | -0.23 | -1.68% | 13.43 | 13.95 | 8136 | 1113 | 0.66% |
| 2024-11-15 | 13.90 | 13.71 | -0.19 | -1.37% | 13.71 | 14.26 | 8261 | 1156 | 0.67% |
| 2024-11-14 | 14.50 | 13.90 | -0.62 | -4.27% | 13.87 | 14.85 | 8895 | 1268 | 0.72% |
| 2024-11-13 | 14.38 | 14.52 | 0.18 | 1.26% | 14.22 | 14.52 | 8037 | 1158 | 0.65% |
| 2024-11-12 | 14.42 | 14.34 | -0.08 | -0.55% | 14.17 | 14.57 | 11335 | 1631 | 0.92% |
| 2024-11-11 | 14.20 | 14.42 | 0.19 | 1.34% | 14.12 | 14.42 | 11799 | 1689 | 0.96% |
| 2024-11-08 | 14.44 | 14.23 | 0.00 | 0.00% | 14.07 | 14.46 | 7311 | 1041 | 0.59% |
| 2024-11-07 | 13.76 | 14.23 | 0.41 | 2.97% | 13.76 | 14.34 | 7281 | 1026 | 0.59% |
| 2024-11-06 | 13.90 | 13.82 | -0.10 | -0.72% | 13.68 | 13.93 | 9260 | 1277 | 0.75% |
| 2024-11-05 | 13.85 | 13.92 | 0.17 | 1.24% | 13.65 | 13.96 | 8882 | 1224 | 0.72% |
| 2024-11-04 | 13.28 | 13.75 | 0.55 | 4.17% | 13.13 | 13.84 | 7056 | 961 | 0.57% |
| 2024-11-01 | 13.74 | 13.20 | -0.52 | -3.79% | 13.16 | 13.85 | 8082 | 1091 | 0.66% |
| 2024-10-31 | 13.51 | 13.72 | 0.15 | 1.11% | 13.51 | 13.85 | 7308 | 1000 | 0.59% |
| 2024-10-30 | 13.44 | 13.57 | 0.00 | 0.00% | 13.43 | 13.79 | 5624 | 766 | 0.46% |
| 2024-10-29 | 13.81 | 13.57 | -0.23 | -1.67% | 13.53 | 13.95 | 7970 | 1090 | 0.65% |
| 2024-10-28 | 13.57 | 13.80 | 0.29 | 2.15% | 13.43 | 13.82 | 7050 | 965 | 0.57% |
| 2024-10-25 | 13.31 | 13.51 | 0.28 | 2.12% | 13.31 | 13.64 | 7450 | 1005 | 0.61% |
| 2024-10-24 | 13.26 | 13.23 | -0.11 | -0.82% | 13.06 | 13.39 | 4379 | 577 | 0.36% |
| 2024-10-23 | 13.38 | 13.34 | -0.04 | -0.30% | 13.14 | 13.60 | 8984 | 1200 | 0.73% |
| 2024-10-22 | 13.70 | 13.38 | -0.01 | -0.07% | 13.01 | 13.70 | 6834 | 905 | 0.56% |
| 2024-10-21 | 12.80 | 13.39 | 0.67 | 5.27% | 12.40 | 13.53 | 11953 | 1581 | 0.97% |
| 2024-10-18 | 12.05 | 12.72 | 0.40 | 3.25% | 12.05 | 12.99 | 9017 | 1136 | 0.73% |
| 2024-10-17 | 12.49 | 12.32 | -0.18 | -1.44% | 12.27 | 12.75 | 5263 | 658 | 0.43% |
| 2024-10-16 | 12.51 | 12.50 | -0.01 | -0.08% | 11.98 | 12.76 | 5579 | 699 | 0.45% |
| 2024-10-15 | 12.69 | 12.51 | -0.29 | -2.27% | 12.45 | 12.97 | 6180 | 787 | 0.50% |
| 2024-10-14 | 12.40 | 12.80 | 0.62 | 5.09% | 12.24 | 12.87 | 8353 | 1049 | 0.68% |
| 2024-10-11 | 12.66 | 12.18 | -0.69 | -5.36% | 11.97 | 12.94 | 10842 | 1341 | 0.88% |
| 2024-10-10 | 12.79 | 12.87 | 0.21 | 1.66% | 12.75 | 13.26 | 11531 | 1499 | 0.94% |
| 2024-10-09 | 14.10 | 12.66 | -1.60 | -11.22% | 12.02 | 14.10 | 15651 | 2091 | 1.27% |
| 2024-10-08 | 15.01 | 14.26 | 1.20 | 9.19% | 13.80 | 15.58 | 20099 | 2912 | 1.63% |
| 2024-09-30 | 12.18 | 13.06 | 1.34 | 11.43% | 12.15 | 13.23 | 15789 | 1994 | 1.28% |
| 2024-09-27 | 11.37 | 11.72 | 0.44 | 3.90% | 11.26 | 11.73 | 2904 | 335 | 0.24% |
| 2024-09-26 | 11.10 | 11.28 | 0.28 | 2.55% | 10.99 | 11.32 | 4161 | 463 | 0.34% |
| 2024-09-25 | 11.03 | 11.00 | 0.10 | 0.92% | 10.96 | 11.18 | 4553 | 504 | 0.37% |
| 2024-09-24 | 10.96 | 10.90 | 0.20 | 1.87% | 10.62 | 10.99 | 5220 | 566 | 0.42% |
| 2024-09-23 | 10.54 | 10.70 | 0.05 | 0.47% | 10.54 | 10.79 | 1845 | 196 | 0.15% |
| 2024-09-20 | 10.71 | 10.65 | -0.04 | -0.37% | 10.55 | 10.72 | 1486 | 157 | 0.12% |
| 2024-09-19 | 10.46 | 10.69 | 0.28 | 2.69% | 10.37 | 10.79 | 2950 | 313 | 0.24% |
| 2024-09-18 | 10.50 | 10.41 | -0.11 | -1.05% | 10.27 | 10.57 | 2870 | 298 | 0.23% |
| 2024-09-13 | 10.69 | 10.52 | -0.19 | -1.77% | 10.41 | 10.77 | 2365 | 250 | 0.19% |
| 2024-09-12 | 10.72 | 10.71 | -0.01 | -0.09% | 10.65 | 10.88 | 2682 | 288 | 0.22% |
| 2024-09-11 | 10.63 | 10.72 | 0.09 | 0.85% | 10.54 | 10.78 | 2234 | 238 | 0.18% |
| 2024-09-10 | 10.54 | 10.63 | 0.09 | 0.85% | 10.42 | 10.74 | 2806 | 297 | 0.23% |
| 2024-09-09 | 10.65 | 10.54 | 0.00 | 0.00% | 10.41 | 10.74 | 3109 | 328 | 0.25% |
| 2024-09-06 | 10.86 | 10.54 | -0.29 | -2.68% | 10.51 | 10.94 | 2846 | 304 | 0.23% |
| 2024-09-05 | 10.88 | 10.83 | 0.13 | 1.21% | 10.72 | 10.88 | 2000 | 216 | 0.16% |
| 2024-09-04 | 10.90 | 10.70 | -0.15 | -1.38% | 10.60 | 10.90 | 2226 | 238 | 0.18% |
| 2024-09-03 | 10.73 | 10.85 | 0.10 | 0.93% | 10.65 | 10.91 | 2133 | 230 | 0.17% |
| 2024-09-02 | 11.18 | 10.75 | -0.22 | -2.01% | 10.66 | 11.18 | 3428 | 372 | 0.28% |
| 2024-08-30 | 10.94 | 10.97 | 0.09 | 0.83% | 10.81 | 11.09 | 2535 | 278 | 0.21% |
| 2024-08-29 | 10.62 | 10.88 | 0.29 | 2.74% | 10.40 | 10.98 | 3243 | 349 | 0.26% |
| 2024-08-28 | 10.63 | 10.59 | -0.14 | -1.30% | 10.53 | 10.87 | 4246 | 453 | 0.34% |
| 2024-08-27 | 10.66 | 10.73 | 0.12 | 1.13% | 10.48 | 10.77 | 5416 | 573 | 0.44% |
| 2024-08-26 | 10.31 | 10.61 | 0.25 | 2.41% | 10.28 | 10.65 | 7611 | 800 | 0.62% |
| 2024-08-23 | 10.54 | 10.36 | -0.13 | -1.24% | 10.29 | 10.54 | 4195 | 435 | 0.34% |
| 2024-08-22 | 10.49 | 10.49 | -0.04 | -0.38% | 10.43 | 10.73 | 2993 | 315 | 0.24% |
| 2024-08-21 | 10.76 | 10.53 | -0.20 | -1.86% | 10.48 | 10.81 | 5378 | 570 | 0.44% |
| 2024-08-20 | 11.05 | 10.73 | -0.30 | -2.72% | 10.66 | 11.05 | 6561 | 708 | 0.53% |
| 2024-08-19 | 11.28 | 11.03 | -0.14 | -1.25% | 11.02 | 11.29 | 6012 | 667 | 0.49% |
| 2024-08-16 | 11.65 | 11.17 | -0.12 | -1.06% | 11.17 | 11.65 | 4113 | 463 | 0.33% |
| 2024-08-15 | 11.44 | 11.29 | -0.09 | -0.79% | 11.23 | 11.46 | 3297 | 374 | 0.27% |
| 2024-08-14 | 11.41 | 11.38 | 0.06 | 0.53% | 11.33 | 11.67 | 4532 | 520 | 0.37% |
| 2024-08-13 | 11.22 | 11.32 | 0.11 | 0.98% | 11.10 | 11.49 | 4142 | 468 | 0.34% |