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 | 14.06 | 14.00 | -0.11 | -0.78% | 13.66 | 14.20 | 27212 | 3785 | 2.27% |
| 2024-11-20 | 13.10 | 14.11 | 0.97 | 7.38% | 13.10 | 14.45 | 45806 | 6375 | 3.81% |
| 2024-11-19 | 12.89 | 13.14 | 0.23 | 1.78% | 12.75 | 13.15 | 14493 | 1876 | 1.21% |
| 2024-11-18 | 13.02 | 12.91 | -0.22 | -1.68% | 12.66 | 13.25 | 17283 | 2241 | 1.44% |
| 2024-11-15 | 13.15 | 13.13 | -0.07 | -0.53% | 13.02 | 13.84 | 21560 | 2885 | 1.79% |
| 2024-11-14 | 13.52 | 13.20 | -0.43 | -3.15% | 13.18 | 13.78 | 13709 | 1845 | 1.14% |
| 2024-11-13 | 13.60 | 13.63 | 0.03 | 0.22% | 13.26 | 13.78 | 16321 | 2205 | 1.36% |
| 2024-11-12 | 13.82 | 13.60 | -0.21 | -1.52% | 13.32 | 13.96 | 22539 | 3088 | 1.88% |
| 2024-11-11 | 13.06 | 13.81 | 0.63 | 4.78% | 13.06 | 13.98 | 28252 | 3851 | 2.35% |
| 2024-11-08 | 13.30 | 13.18 | 0.02 | 0.15% | 13.06 | 13.40 | 19261 | 2549 | 1.60% |
| 2024-11-07 | 12.84 | 13.16 | 0.33 | 2.57% | 12.63 | 13.16 | 15577 | 2026 | 1.30% |
| 2024-11-06 | 12.80 | 12.83 | -0.02 | -0.16% | 12.54 | 13.03 | 15554 | 2001 | 1.29% |
| 2024-11-05 | 12.48 | 12.85 | 0.37 | 2.96% | 12.35 | 12.85 | 16960 | 2147 | 1.41% |
| 2024-11-04 | 12.21 | 12.48 | 0.27 | 2.21% | 12.01 | 12.49 | 11421 | 1408 | 0.95% |
| 2024-11-01 | 12.62 | 12.21 | -0.41 | -3.25% | 12.14 | 12.71 | 15258 | 1883 | 1.27% |
| 2024-10-31 | 12.27 | 12.62 | 0.36 | 2.94% | 12.27 | 12.64 | 14162 | 1775 | 1.18% |
| 2024-10-30 | 12.59 | 12.26 | -0.48 | -3.77% | 12.12 | 12.77 | 21927 | 2722 | 1.83% |
| 2024-10-29 | 12.78 | 12.74 | -0.50 | -3.78% | 12.62 | 13.06 | 28697 | 3678 | 2.39% |
| 2024-10-28 | 13.26 | 13.24 | 0.37 | 2.87% | 12.88 | 13.36 | 24764 | 3251 | 2.06% |
| 2024-10-25 | 12.42 | 12.87 | 0.39 | 3.13% | 12.42 | 12.89 | 14585 | 1860 | 1.21% |
| 2024-10-24 | 12.53 | 12.48 | -0.11 | -0.87% | 12.42 | 12.70 | 9642 | 1209 | 0.80% |
| 2024-10-23 | 12.58 | 12.59 | 0.00 | 0.00% | 12.45 | 12.69 | 13215 | 1664 | 1.10% |
| 2024-10-22 | 12.23 | 12.59 | 0.29 | 2.36% | 12.21 | 12.69 | 15801 | 1977 | 1.32% |
| 2024-10-21 | 12.11 | 12.30 | 0.15 | 1.23% | 12.00 | 12.60 | 17010 | 2092 | 1.42% |
| 2024-10-18 | 11.73 | 12.15 | 0.42 | 3.58% | 11.65 | 12.35 | 16453 | 1979 | 1.37% |
| 2024-10-17 | 11.93 | 11.73 | -0.08 | -0.68% | 11.71 | 12.09 | 10958 | 1307 | 0.91% |
| 2024-10-16 | 11.99 | 11.81 | -0.02 | -0.17% | 11.60 | 12.00 | 11732 | 1386 | 0.98% |
| 2024-10-15 | 12.03 | 11.83 | -0.26 | -2.15% | 11.81 | 12.21 | 8697 | 1046 | 0.72% |
| 2024-10-14 | 11.76 | 12.09 | 0.29 | 2.46% | 11.76 | 12.14 | 9528 | 1140 | 0.79% |
| 2024-10-11 | 12.36 | 11.80 | -0.55 | -4.45% | 11.61 | 12.36 | 15476 | 1854 | 1.29% |
| 2024-10-10 | 12.42 | 12.35 | 0.20 | 1.65% | 12.08 | 12.69 | 18998 | 2348 | 1.58% |
| 2024-10-09 | 13.00 | 12.15 | -1.37 | -10.13% | 11.87 | 13.04 | 29234 | 3690 | 2.43% |
| 2024-10-08 | 14.11 | 13.52 | 1.37 | 11.28% | 12.39 | 14.19 | 40719 | 5397 | 3.39% |
| 2024-09-30 | 11.12 | 12.15 | 1.42 | 13.23% | 11.10 | 12.34 | 34635 | 4042 | 2.88% |
| 2024-09-27 | 10.39 | 10.73 | 0.43 | 4.17% | 10.38 | 10.78 | 13711 | 1445 | 1.14% |
| 2024-09-26 | 10.15 | 10.30 | 0.29 | 2.90% | 9.97 | 10.32 | 11098 | 1131 | 0.92% |
| 2024-09-25 | 10.00 | 10.01 | 0.12 | 1.21% | 9.90 | 10.16 | 10767 | 1084 | 0.90% |
| 2024-09-24 | 9.68 | 9.89 | 0.36 | 3.78% | 9.60 | 9.90 | 6936 | 678 | 0.58% |
| 2024-09-23 | 9.45 | 9.53 | -0.02 | -0.21% | 9.44 | 9.67 | 3716 | 355 | 0.31% |
| 2024-09-20 | 9.62 | 9.55 | -0.10 | -1.04% | 9.43 | 9.62 | 3825 | 364 | 0.32% |
| 2024-09-19 | 9.40 | 9.65 | 0.23 | 2.44% | 9.39 | 9.72 | 6573 | 631 | 0.55% |
| 2024-09-18 | 9.55 | 9.42 | -0.13 | -1.36% | 9.17 | 9.58 | 7387 | 689 | 0.61% |
| 2024-09-13 | 9.78 | 9.55 | -0.18 | -1.85% | 9.49 | 9.78 | 6602 | 632 | 0.55% |
| 2024-09-12 | 9.72 | 9.73 | -0.03 | -0.31% | 9.72 | 9.93 | 4080 | 400 | 0.34% |
| 2024-09-11 | 9.75 | 9.76 | -0.04 | -0.41% | 9.68 | 9.92 | 5583 | 546 | 0.46% |
| 2024-09-10 | 9.79 | 9.80 | 0.01 | 0.10% | 9.60 | 9.84 | 8803 | 855 | 0.73% |
| 2024-09-09 | 9.76 | 9.79 | -0.06 | -0.61% | 9.67 | 9.94 | 6475 | 635 | 0.54% |
| 2024-09-06 | 10.38 | 9.85 | -0.47 | -4.55% | 9.76 | 10.40 | 17033 | 1706 | 1.42% |
| 2024-09-05 | 9.88 | 10.32 | 0.44 | 4.45% | 9.84 | 10.68 | 19764 | 2019 | 1.65% |
| 2024-09-04 | 10.03 | 9.88 | -0.15 | -1.50% | 9.85 | 10.07 | 5047 | 502 | 0.42% |
| 2024-09-03 | 10.03 | 10.03 | -0.01 | -0.10% | 9.88 | 10.24 | 5950 | 598 | 0.50% |
| 2024-09-02 | 10.19 | 10.04 | -0.11 | -1.08% | 9.97 | 10.25 | 7020 | 710 | 0.58% |
| 2024-08-30 | 10.02 | 10.15 | 0.16 | 1.60% | 9.95 | 10.23 | 8390 | 851 | 0.70% |
| 2024-08-29 | 9.87 | 9.99 | 0.14 | 1.42% | 9.72 | 10.10 | 6796 | 677 | 0.57% |
| 2024-08-28 | 9.63 | 9.85 | 0.22 | 2.28% | 9.53 | 9.98 | 6145 | 603 | 0.51% |
| 2024-08-27 | 9.61 | 9.63 | -0.04 | -0.41% | 9.52 | 9.79 | 5662 | 547 | 0.47% |
| 2024-08-26 | 9.56 | 9.67 | 0.11 | 1.15% | 9.46 | 9.80 | 6937 | 673 | 0.58% |
| 2024-08-23 | 9.62 | 9.56 | -0.15 | -1.54% | 9.37 | 9.64 | 5303 | 505 | 0.44% |
| 2024-08-22 | 9.79 | 9.71 | -0.08 | -0.82% | 9.66 | 9.86 | 3884 | 378 | 0.32% |
| 2024-08-21 | 9.71 | 9.79 | -0.01 | -0.10% | 9.71 | 9.96 | 3610 | 354 | 0.30% |
| 2024-08-20 | 10.00 | 9.80 | -0.16 | -1.61% | 9.71 | 10.05 | 6490 | 639 | 0.54% |
| 2024-08-19 | 9.98 | 9.96 | -0.10 | -0.99% | 9.86 | 10.08 | 4396 | 438 | 0.37% |
| 2024-08-16 | 10.14 | 10.06 | -0.12 | -1.18% | 10.00 | 10.21 | 5455 | 550 | 0.45% |
| 2024-08-15 | 10.03 | 10.18 | 0.10 | 0.99% | 9.90 | 10.29 | 7613 | 769 | 0.63% |
| 2024-08-14 | 10.14 | 10.08 | -0.06 | -0.59% | 10.03 | 10.20 | 2664 | 269 | 0.22% |
| 2024-08-13 | 10.08 | 10.14 | 0.06 | 0.60% | 9.90 | 10.14 | 4817 | 483 | 0.40% |