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 | 12.89 | 12.79 | -0.07 | -0.54% | 12.60 | 13.16 | 142787 | 18358 | 1.17% |
| 2024-11-20 | 12.54 | 12.86 | 0.32 | 2.55% | 12.40 | 13.15 | 148071 | 18851 | 1.21% |
| 2024-11-19 | 12.07 | 12.54 | 0.51 | 4.24% | 11.89 | 12.62 | 131097 | 16097 | 1.07% |
| 2024-11-18 | 12.43 | 12.03 | -0.42 | -3.37% | 11.93 | 12.58 | 125121 | 15333 | 1.02% |
| 2024-11-15 | 12.90 | 12.45 | -0.49 | -3.79% | 12.45 | 13.02 | 136794 | 17421 | 1.12% |
| 2024-11-14 | 13.39 | 12.94 | -0.36 | -2.71% | 12.88 | 13.58 | 145605 | 19160 | 1.19% |
| 2024-11-13 | 13.59 | 13.30 | -0.26 | -1.92% | 12.90 | 13.88 | 201464 | 26815 | 1.65% |
| 2024-11-12 | 13.87 | 13.56 | -0.06 | -0.44% | 13.40 | 14.14 | 218828 | 30090 | 1.79% |
| 2024-11-11 | 12.87 | 13.62 | 0.56 | 4.29% | 12.87 | 13.68 | 207335 | 27921 | 1.70% |
| 2024-11-08 | 13.47 | 13.06 | -0.14 | -1.06% | 13.02 | 13.81 | 203966 | 27279 | 1.67% |
| 2024-11-07 | 12.60 | 13.20 | 0.63 | 5.01% | 12.53 | 13.32 | 209937 | 27219 | 1.72% |
| 2024-11-06 | 12.72 | 12.57 | 0.17 | 1.37% | 12.41 | 13.33 | 215549 | 27753 | 1.76% |
| 2024-11-05 | 11.90 | 12.40 | 0.52 | 4.38% | 11.85 | 12.42 | 142891 | 17534 | 1.17% |
| 2024-11-04 | 11.88 | 11.88 | 0.23 | 1.97% | 11.60 | 12.05 | 107792 | 12770 | 0.88% |
| 2024-11-01 | 12.09 | 11.65 | -0.40 | -3.32% | 11.51 | 12.09 | 140809 | 16574 | 1.15% |
| 2024-10-31 | 12.20 | 12.05 | -0.39 | -3.14% | 11.78 | 12.40 | 187556 | 22530 | 1.53% |
| 2024-10-30 | 12.55 | 12.44 | -0.17 | -1.35% | 12.19 | 12.65 | 89494 | 11115 | 0.73% |
| 2024-10-29 | 12.91 | 12.61 | -0.33 | -2.55% | 12.58 | 13.17 | 121527 | 15509 | 0.99% |
| 2024-10-28 | 13.15 | 12.94 | -0.05 | -0.38% | 12.76 | 13.17 | 134736 | 17434 | 1.10% |
| 2024-10-25 | 12.43 | 12.99 | 0.71 | 5.78% | 12.20 | 13.24 | 177103 | 22854 | 1.45% |
| 2024-10-24 | 12.63 | 12.28 | -0.45 | -3.53% | 12.25 | 12.81 | 79966 | 9912 | 0.65% |
| 2024-10-23 | 12.72 | 12.73 | 0.23 | 1.84% | 12.51 | 12.99 | 134296 | 17126 | 1.10% |
| 2024-10-22 | 12.54 | 12.50 | -0.01 | -0.08% | 12.26 | 12.66 | 108523 | 13508 | 0.89% |
| 2024-10-21 | 12.90 | 12.51 | -0.01 | -0.08% | 12.49 | 13.05 | 170573 | 21735 | 1.40% |
| 2024-10-18 | 11.58 | 12.52 | 0.93 | 8.02% | 11.51 | 13.02 | 177732 | 21638 | 1.45% |
| 2024-10-17 | 11.72 | 11.59 | -0.08 | -0.69% | 11.57 | 12.06 | 86030 | 10183 | 0.70% |
| 2024-10-16 | 11.83 | 11.67 | -0.25 | -2.10% | 11.58 | 11.96 | 95225 | 11211 | 0.78% |
| 2024-10-15 | 12.43 | 11.92 | -0.55 | -4.41% | 11.91 | 12.45 | 125710 | 15366 | 1.03% |
| 2024-10-14 | 12.60 | 12.47 | 0.01 | 0.08% | 11.93 | 12.70 | 128328 | 15763 | 1.05% |
| 2024-10-11 | 13.15 | 12.46 | -0.95 | -7.08% | 12.22 | 13.48 | 159339 | 20214 | 1.30% |
| 2024-10-10 | 13.90 | 13.41 | -0.43 | -3.11% | 13.40 | 14.41 | 158178 | 21906 | 1.29% |
| 2024-10-09 | 14.50 | 13.84 | -1.36 | -8.95% | 13.70 | 15.25 | 274092 | 39608 | 2.24% |
| 2024-10-08 | 15.25 | 15.20 | 2.45 | 19.22% | 13.90 | 15.25 | 343440 | 51099 | 2.81% |
| 2024-09-30 | 11.78 | 12.75 | 2.05 | 19.16% | 11.57 | 12.75 | 310917 | 37542 | 2.54% |
| 2024-09-27 | 10.05 | 10.70 | 0.89 | 9.07% | 9.95 | 10.78 | 95884 | 9943 | 0.78% |
| 2024-09-26 | 9.49 | 9.81 | 0.40 | 4.25% | 9.38 | 9.82 | 83496 | 8025 | 0.68% |
| 2024-09-25 | 9.46 | 9.41 | 0.09 | 0.97% | 9.39 | 9.69 | 98758 | 9433 | 0.81% |
| 2024-09-24 | 8.83 | 9.32 | 0.64 | 7.37% | 8.77 | 9.33 | 99322 | 9024 | 0.81% |
| 2024-09-23 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.90 | 36138 | 3155 | 0.30% |
| 2024-09-20 | 8.97 | 8.80 | -0.21 | -2.33% | 8.67 | 9.00 | 40536 | 3561 | 0.33% |
| 2024-09-19 | 8.91 | 9.01 | 0.19 | 2.15% | 8.75 | 9.14 | 40540 | 3631 | 0.33% |
| 2024-09-18 | 8.85 | 8.82 | -0.05 | -0.56% | 8.65 | 9.01 | 49279 | 4324 | 0.40% |
| 2024-09-13 | 9.12 | 8.87 | -0.31 | -3.38% | 8.86 | 9.19 | 51877 | 4655 | 0.42% |
| 2024-09-12 | 9.07 | 9.18 | 0.04 | 0.44% | 9.07 | 9.33 | 48194 | 4447 | 0.39% |
| 2024-09-11 | 8.89 | 9.14 | 0.15 | 1.67% | 8.89 | 9.26 | 56598 | 5174 | 0.46% |
| 2024-09-10 | 9.07 | 8.99 | -0.03 | -0.33% | 8.80 | 9.07 | 52278 | 4661 | 0.43% |
| 2024-09-09 | 9.01 | 9.02 | -0.06 | -0.66% | 8.98 | 9.16 | 40802 | 3692 | 0.33% |
| 2024-09-06 | 9.34 | 9.08 | -0.22 | -2.37% | 9.05 | 9.34 | 47111 | 4310 | 0.39% |
| 2024-09-05 | 9.35 | 9.30 | -0.06 | -0.64% | 9.20 | 9.55 | 61739 | 5767 | 0.51% |
| 2024-09-04 | 9.26 | 9.36 | 0.03 | 0.32% | 9.22 | 9.58 | 84105 | 7923 | 0.69% |
| 2024-09-03 | 9.23 | 9.33 | 0.15 | 1.63% | 9.15 | 9.53 | 71906 | 6744 | 0.59% |
| 2024-09-02 | 9.35 | 9.18 | -0.16 | -1.71% | 9.16 | 9.48 | 89728 | 8349 | 0.73% |
| 2024-08-30 | 9.10 | 9.34 | 0.16 | 1.74% | 9.09 | 9.55 | 100781 | 9451 | 0.82% |
| 2024-08-29 | 8.77 | 9.18 | 0.39 | 4.44% | 8.74 | 9.32 | 106897 | 9688 | 0.87% |
| 2024-08-28 | 8.70 | 8.79 | 0.09 | 1.03% | 8.51 | 8.84 | 76443 | 6670 | 0.63% |
| 2024-08-27 | 9.33 | 8.70 | -0.62 | -6.65% | 8.67 | 9.40 | 133809 | 11961 | 1.09% |
| 2024-08-26 | 8.83 | 9.32 | 0.99 | 11.88% | 8.65 | 9.73 | 214485 | 20146 | 1.76% |
| 2024-08-23 | 8.45 | 8.33 | -0.12 | -1.42% | 8.28 | 8.50 | 42416 | 3542 | 0.35% |
| 2024-08-22 | 8.54 | 8.45 | -0.05 | -0.59% | 8.44 | 8.62 | 38517 | 3284 | 0.32% |
| 2024-08-21 | 8.35 | 8.50 | 0.13 | 1.55% | 8.28 | 8.62 | 49549 | 4204 | 0.41% |
| 2024-08-20 | 8.68 | 8.37 | -0.32 | -3.68% | 8.35 | 8.77 | 56333 | 4786 | 0.46% |
| 2024-08-19 | 8.77 | 8.69 | -0.01 | -0.11% | 8.61 | 8.87 | 38935 | 3406 | 0.32% |
| 2024-08-16 | 8.91 | 8.70 | -0.21 | -2.36% | 8.67 | 8.95 | 47836 | 4194 | 0.39% |
| 2024-08-15 | 8.70 | 8.91 | 0.21 | 2.41% | 8.59 | 9.06 | 59931 | 5311 | 0.49% |
| 2024-08-14 | 8.94 | 8.70 | -0.22 | -2.47% | 8.66 | 8.98 | 35785 | 3131 | 0.29% |
| 2024-08-13 | 8.79 | 8.92 | 0.16 | 1.83% | 8.66 | 9.03 | 50083 | 4427 | 0.41% |