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 | 13.830 | 14.020 | 0.270 | 1.96% | 13.500 | 14.170 | 82769 | 11543 | 2.61% |
| 2024-11-20 | 12.970 | 13.750 | 0.780 | 6.01% | 12.970 | 13.760 | 84889 | 11470 | 2.68% |
| 2024-11-19 | 13.310 | 12.970 | -0.470 | -3.50% | 12.400 | 13.560 | 75879 | 9768 | 2.39% |
| 2024-11-18 | 13.730 | 13.440 | 0.000 | 0.00% | 13.010 | 13.880 | 62048 | 8391 | 1.96% |
| 2024-11-15 | 13.750 | 13.440 | -0.190 | -1.39% | 13.310 | 13.870 | 57762 | 7833 | 1.82% |
| 2024-11-14 | 14.090 | 13.630 | -0.460 | -3.26% | 13.620 | 14.400 | 61310 | 8601 | 1.93% |
| 2024-11-13 | 14.010 | 14.090 | 0.060 | 0.43% | 13.450 | 14.190 | 68298 | 9448 | 2.15% |
| 2024-11-12 | 14.480 | 14.030 | -0.370 | -2.57% | 13.820 | 15.070 | 87767 | 12660 | 2.77% |
| 2024-11-11 | 13.860 | 14.400 | 0.270 | 1.91% | 13.570 | 14.400 | 95810 | 13467 | 3.02% |
| 2024-11-08 | 15.550 | 14.130 | -0.810 | -5.42% | 14.110 | 15.880 | 169912 | 25302 | 5.36% |
| 2024-11-07 | 14.000 | 14.940 | 0.970 | 6.94% | 13.400 | 14.940 | 207400 | 29784 | 6.54% |
| 2024-11-06 | 13.710 | 13.970 | 0.640 | 4.80% | 13.380 | 14.300 | 148850 | 20607 | 4.70% |
| 2024-11-05 | 12.480 | 13.330 | 0.860 | 6.90% | 12.480 | 13.470 | 88913 | 11762 | 2.81% |
| 2024-11-04 | 11.870 | 12.470 | 0.480 | 4.00% | 11.870 | 12.540 | 52361 | 6457 | 1.65% |
| 2024-11-01 | 12.770 | 11.990 | -1.090 | -8.33% | 11.910 | 13.300 | 70239 | 8771 | 2.22% |
| 2024-10-31 | 14.100 | 13.080 | -0.710 | -5.15% | 12.650 | 14.200 | 106019 | 14201 | 3.34% |
| 2024-10-30 | 13.780 | 13.790 | -0.230 | -1.64% | 13.370 | 14.490 | 126407 | 17524 | 3.99% |
| 2024-10-29 | 13.700 | 14.020 | 0.270 | 1.96% | 13.300 | 14.170 | 148481 | 20483 | 4.68% |
| 2024-10-28 | 13.660 | 13.750 | 0.730 | 5.61% | 13.100 | 14.900 | 142162 | 19381 | 4.49% |
| 2024-10-25 | 12.660 | 13.020 | 0.270 | 2.12% | 12.660 | 13.870 | 155096 | 20696 | 4.89% |
| 2024-10-24 | 12.310 | 12.750 | 0.350 | 2.82% | 12.300 | 12.990 | 87754 | 11195 | 2.77% |
| 2024-10-23 | 12.230 | 12.400 | 0.050 | 0.40% | 11.900 | 12.770 | 84435 | 10495 | 2.66% |
| 2024-10-22 | 13.350 | 12.350 | -0.530 | -4.11% | 11.970 | 13.350 | 107815 | 13639 | 3.40% |
| 2024-10-21 | 12.200 | 12.880 | 1.080 | 9.15% | 11.920 | 13.350 | 123577 | 15585 | 3.90% |
| 2024-10-18 | 10.910 | 11.800 | 0.680 | 6.12% | 10.800 | 12.070 | 89945 | 10437 | 2.84% |
| 2024-10-17 | 10.690 | 11.120 | 0.420 | 3.93% | 10.690 | 11.650 | 74361 | 8274 | 2.35% |
| 2024-10-16 | 10.510 | 10.700 | -0.020 | -0.19% | 10.340 | 10.880 | 28905 | 3080 | 0.91% |
| 2024-10-15 | 11.200 | 10.720 | -0.210 | -1.92% | 10.630 | 11.220 | 49935 | 5465 | 1.58% |
| 2024-10-14 | 10.580 | 10.930 | 0.510 | 4.89% | 10.520 | 11.210 | 47206 | 5130 | 1.49% |
| 2024-10-11 | 11.540 | 10.420 | -1.090 | -9.47% | 10.020 | 11.540 | 58474 | 6309 | 1.84% |
| 2024-10-10 | 11.610 | 11.510 | 0.130 | 1.14% | 11.200 | 12.330 | 87924 | 10309 | 2.77% |
| 2024-10-09 | 13.110 | 11.380 | -2.730 | -19.35% | 11.380 | 13.460 | 126802 | 15758 | 4.00% |
| 2024-10-08 | 15.280 | 14.110 | 2.350 | 19.98% | 12.340 | 15.280 | 247553 | 34166 | 7.81% |
| 2024-09-30 | 9.820 | 11.760 | 2.710 | 29.94% | 9.720 | 11.760 | 100280 | 10702 | 3.16% |
| 2024-09-27 | 7.870 | 9.050 | 1.240 | 15.88% | 7.870 | 9.300 | 51692 | 4481 | 1.63% |
| 2024-09-26 | 7.670 | 7.810 | 0.170 | 2.23% | 7.470 | 7.830 | 21314 | 1631 | 0.67% |
| 2024-09-25 | 7.380 | 7.640 | 0.370 | 5.09% | 7.320 | 7.780 | 30084 | 2293 | 0.95% |
| 2024-09-24 | 7.030 | 7.270 | 0.260 | 3.71% | 7.010 | 7.280 | 13242 | 950 | 0.42% |
| 2024-09-23 | 7.060 | 7.010 | -0.030 | -0.43% | 7.000 | 7.080 | 6489 | 456 | 0.20% |
| 2024-09-20 | 7.030 | 7.040 | 0.030 | 0.43% | 6.900 | 7.130 | 12086 | 849 | 0.38% |
| 2024-09-19 | 6.880 | 7.010 | 0.150 | 2.19% | 6.830 | 7.200 | 13849 | 971 | 0.44% |
| 2024-09-18 | 7.080 | 6.860 | -0.240 | -3.38% | 6.830 | 7.080 | 13572 | 936 | 0.43% |
| 2024-09-13 | 7.100 | 7.100 | 0.010 | 0.14% | 6.960 | 7.290 | 16526 | 1175 | 0.52% |
| 2024-09-12 | 7.060 | 7.090 | 0.010 | 0.14% | 7.060 | 7.210 | 6073 | 432 | 0.19% |
| 2024-09-11 | 7.100 | 7.080 | -0.030 | -0.42% | 7.080 | 7.190 | 4622 | 329 | 0.15% |
| 2024-09-10 | 7.120 | 7.110 | 0.010 | 0.14% | 6.950 | 7.220 | 8286 | 584 | 0.26% |
| 2024-09-09 | 7.090 | 7.100 | -0.010 | -0.14% | 7.030 | 7.300 | 6550 | 468 | 0.21% |
| 2024-09-06 | 7.500 | 7.110 | -0.210 | -2.87% | 7.090 | 7.500 | 10153 | 732 | 0.32% |
| 2024-09-05 | 7.360 | 7.320 | -0.040 | -0.54% | 7.220 | 7.540 | 11606 | 854 | 0.37% |
| 2024-09-04 | 7.230 | 7.360 | 0.180 | 2.51% | 7.200 | 7.580 | 15353 | 1135 | 0.48% |
| 2024-09-03 | 7.100 | 7.180 | 0.060 | 0.84% | 7.090 | 7.270 | 6389 | 457 | 0.20% |
| 2024-09-02 | 7.250 | 7.120 | -0.130 | -1.79% | 7.080 | 7.260 | 6105 | 436 | 0.19% |
| 2024-08-30 | 7.120 | 7.250 | 0.170 | 2.40% | 7.060 | 7.350 | 11646 | 846 | 0.37% |
| 2024-08-29 | 6.920 | 7.080 | 0.180 | 2.61% | 6.760 | 7.110 | 13542 | 943 | 0.43% |
| 2024-08-28 | 7.030 | 6.900 | -0.120 | -1.71% | 6.860 | 7.100 | 14745 | 1027 | 0.47% |
| 2024-08-27 | 7.620 | 7.020 | -0.570 | -7.51% | 7.010 | 7.660 | 20565 | 1484 | 0.65% |
| 2024-08-26 | 7.790 | 7.590 | -0.180 | -2.32% | 7.580 | 7.860 | 8348 | 644 | 0.26% |
| 2024-08-23 | 7.850 | 7.770 | -0.060 | -0.77% | 7.750 | 7.860 | 4432 | 345 | 0.14% |
| 2024-08-22 | 8.140 | 7.830 | -0.280 | -3.45% | 7.770 | 8.150 | 10047 | 795 | 0.32% |
| 2024-08-21 | 8.160 | 8.110 | -0.070 | -0.86% | 8.030 | 8.280 | 7922 | 643 | 0.25% |
| 2024-08-20 | 8.480 | 8.180 | -0.270 | -3.20% | 8.140 | 8.520 | 12789 | 1061 | 0.40% |
| 2024-08-19 | 8.820 | 8.450 | -0.370 | -4.20% | 8.450 | 8.870 | 11792 | 1018 | 0.37% |
| 2024-08-16 | 8.880 | 8.820 | -0.060 | -0.68% | 8.800 | 9.070 | 5250 | 467 | 0.17% |
| 2024-08-15 | 8.860 | 8.880 | 0.010 | 0.11% | 8.770 | 8.950 | 5801 | 514 | 0.18% |
| 2024-08-14 | 9.050 | 8.870 | -0.150 | -1.66% | 8.790 | 9.050 | 5536 | 493 | 0.17% |
| 2024-08-13 | 8.980 | 9.020 | 0.030 | 0.33% | 8.960 | 9.060 | 4288 | 386 | 0.14% |