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 | 13.13 | 13.39 | 0.21 | 1.59% | 13.13 | 13.41 | 216708 | 28802 | 1.29% |
| 2024-11-20 | 13.23 | 13.18 | -0.07 | -0.53% | 12.95 | 13.27 | 199847 | 26153 | 1.19% |
| 2024-11-19 | 12.91 | 13.25 | 0.56 | 4.41% | 12.79 | 13.26 | 270609 | 35262 | 1.62% |
| 2024-11-18 | 13.00 | 12.69 | -0.13 | -1.01% | 12.52 | 13.06 | 273753 | 35008 | 1.63% |
| 2024-11-15 | 12.63 | 12.82 | 0.19 | 1.50% | 12.61 | 13.16 | 356306 | 46088 | 2.13% |
| 2024-11-14 | 13.00 | 12.63 | -0.44 | -3.37% | 12.59 | 13.11 | 298747 | 38344 | 1.78% |
| 2024-11-13 | 13.34 | 13.07 | -0.23 | -1.73% | 13.00 | 13.39 | 330776 | 43442 | 1.98% |
| 2024-11-12 | 13.98 | 13.30 | -0.82 | -5.81% | 13.22 | 14.04 | 647457 | 88166 | 3.87% |
| 2024-11-11 | 14.20 | 14.12 | -0.23 | -1.60% | 13.88 | 14.40 | 325293 | 45767 | 1.94% |
| 2024-11-08 | 14.68 | 14.35 | -0.12 | -0.83% | 14.29 | 15.00 | 395905 | 57776 | 2.36% |
| 2024-11-07 | 14.05 | 14.47 | -0.32 | -2.16% | 13.55 | 14.55 | 595884 | 84713 | 3.56% |
| 2024-11-06 | 14.18 | 14.79 | 0.62 | 4.38% | 14.10 | 15.33 | 753137 | 111698 | 4.50% |
| 2024-11-05 | 13.64 | 14.17 | 0.50 | 3.66% | 13.48 | 14.22 | 478188 | 66829 | 2.86% |
| 2024-11-04 | 13.44 | 13.67 | 0.11 | 0.81% | 13.36 | 13.70 | 249492 | 33883 | 1.49% |
| 2024-11-01 | 13.35 | 13.56 | -0.03 | -0.22% | 13.15 | 13.96 | 485724 | 65926 | 2.90% |
| 2024-10-31 | 14.01 | 13.59 | -0.58 | -4.09% | 13.41 | 14.15 | 435057 | 59734 | 2.60% |
| 2024-10-30 | 14.16 | 14.17 | 0.12 | 0.85% | 13.96 | 14.53 | 350210 | 49611 | 2.09% |
| 2024-10-29 | 13.80 | 14.05 | 0.20 | 1.44% | 13.68 | 14.21 | 302968 | 42313 | 1.81% |
| 2024-10-28 | 13.73 | 13.85 | 0.04 | 0.29% | 13.70 | 14.08 | 315442 | 43747 | 1.88% |
| 2024-10-25 | 13.98 | 13.81 | -0.11 | -0.79% | 13.61 | 13.98 | 338130 | 46461 | 2.02% |
| 2024-10-24 | 13.59 | 13.92 | 0.01 | 0.07% | 13.50 | 14.01 | 336979 | 46403 | 2.01% |
| 2024-10-23 | 14.06 | 13.91 | 0.00 | 0.00% | 13.73 | 14.20 | 447876 | 62401 | 2.67% |
| 2024-10-22 | 13.50 | 13.91 | 0.27 | 1.98% | 13.32 | 14.04 | 495585 | 68077 | 2.96% |
| 2024-10-21 | 13.31 | 13.64 | 0.84 | 6.56% | 13.20 | 13.95 | 742435 | 100861 | 4.43% |
| 2024-10-18 | 12.32 | 12.80 | 0.49 | 3.98% | 12.32 | 12.90 | 519466 | 66019 | 3.10% |
| 2024-10-17 | 12.53 | 12.31 | -0.21 | -1.68% | 12.29 | 12.76 | 301319 | 37772 | 1.80% |
| 2024-10-16 | 12.18 | 12.52 | 0.22 | 1.79% | 11.96 | 12.54 | 317228 | 39091 | 1.89% |
| 2024-10-15 | 12.61 | 12.30 | -0.83 | -6.32% | 12.08 | 12.73 | 582043 | 72525 | 3.48% |
| 2024-10-14 | 12.49 | 13.13 | 0.75 | 6.06% | 12.41 | 13.16 | 566871 | 72774 | 3.39% |
| 2024-10-11 | 12.56 | 12.38 | 0.10 | 0.81% | 12.07 | 12.74 | 456277 | 56741 | 2.72% |
| 2024-10-10 | 12.26 | 12.28 | 0.15 | 1.24% | 11.89 | 12.76 | 451267 | 55763 | 2.69% |
| 2024-10-09 | 12.60 | 12.13 | -1.23 | -9.21% | 12.08 | 12.99 | 618068 | 77325 | 3.69% |
| 2024-10-08 | 14.66 | 13.36 | 0.03 | 0.23% | 12.87 | 14.66 | 952295 | 129581 | 5.69% |
| 2024-09-30 | 12.69 | 13.33 | 1.14 | 9.35% | 12.20 | 13.33 | 669550 | 85614 | 4.00% |
| 2024-09-27 | 12.01 | 12.19 | 0.44 | 3.74% | 11.76 | 12.32 | 484436 | 58309 | 2.89% |
| 2024-09-26 | 11.23 | 11.75 | 0.51 | 4.54% | 11.06 | 11.76 | 420961 | 48035 | 2.51% |
| 2024-09-25 | 11.30 | 11.24 | 0.40 | 3.69% | 11.19 | 11.88 | 599948 | 68743 | 3.58% |
| 2024-09-24 | 10.40 | 10.84 | 0.53 | 5.14% | 10.26 | 10.84 | 449649 | 47767 | 2.69% |
| 2024-09-23 | 10.42 | 10.31 | -0.14 | -1.34% | 10.29 | 10.62 | 291417 | 30438 | 1.74% |
| 2024-09-20 | 10.15 | 10.45 | 0.24 | 2.35% | 10.09 | 10.47 | 368653 | 38076 | 2.20% |
| 2024-09-19 | 9.75 | 10.21 | 0.36 | 3.65% | 9.62 | 10.25 | 389944 | 38925 | 2.33% |
| 2024-09-18 | 10.10 | 9.85 | -0.14 | -1.40% | 9.62 | 10.16 | 276657 | 27278 | 1.65% |
| 2024-09-13 | 10.40 | 9.99 | 0.01 | 0.10% | 9.97 | 10.40 | 358579 | 36508 | 2.14% |
| 2024-09-12 | 9.80 | 9.98 | 0.20 | 2.04% | 9.78 | 10.09 | 290840 | 28978 | 1.74% |
| 2024-09-11 | 9.74 | 9.78 | 0.03 | 0.31% | 9.50 | 9.82 | 272509 | 26327 | 1.63% |
| 2024-09-10 | 10.01 | 9.75 | -0.22 | -2.21% | 9.65 | 10.06 | 283584 | 27673 | 1.69% |
| 2024-09-09 | 10.25 | 9.97 | -0.48 | -4.59% | 9.92 | 10.27 | 397450 | 39885 | 2.37% |
| 2024-09-06 | 10.67 | 10.45 | -0.16 | -1.51% | 10.40 | 10.74 | 190126 | 20019 | 1.14% |
| 2024-09-05 | 10.79 | 10.61 | -0.15 | -1.39% | 10.51 | 10.88 | 242854 | 25840 | 1.45% |
| 2024-09-04 | 10.93 | 10.76 | -0.33 | -2.98% | 10.70 | 11.05 | 223742 | 24283 | 1.34% |
| 2024-09-03 | 11.08 | 11.09 | -0.05 | -0.45% | 11.04 | 11.25 | 128200 | 14268 | 0.77% |
| 2024-09-02 | 11.45 | 11.14 | -0.41 | -3.55% | 11.06 | 11.46 | 183161 | 20521 | 1.09% |
| 2024-08-30 | 11.32 | 11.55 | 0.15 | 1.32% | 11.19 | 11.72 | 232088 | 26606 | 1.39% |
| 2024-08-29 | 11.29 | 11.40 | 0.01 | 0.09% | 11.16 | 11.50 | 154924 | 17607 | 0.93% |
| 2024-08-28 | 11.69 | 11.39 | -0.19 | -1.64% | 11.31 | 12.02 | 292509 | 33989 | 1.75% |
| 2024-08-27 | 11.77 | 11.58 | -0.32 | -2.69% | 11.46 | 11.80 | 165960 | 19242 | 0.99% |
| 2024-08-26 | 11.98 | 11.90 | 0.10 | 0.85% | 11.57 | 12.05 | 193609 | 22809 | 1.16% |
| 2024-08-23 | 11.68 | 11.80 | -0.06 | -0.51% | 11.60 | 11.89 | 109478 | 12886 | 0.65% |
| 2024-08-22 | 12.01 | 11.86 | -0.21 | -1.74% | 11.83 | 12.09 | 123557 | 14736 | 0.74% |
| 2024-08-21 | 11.83 | 12.07 | 0.10 | 0.84% | 11.80 | 12.23 | 217231 | 26172 | 1.30% |
| 2024-08-20 | 12.23 | 11.97 | -0.14 | -1.16% | 11.88 | 12.36 | 180408 | 21719 | 1.08% |
| 2024-08-19 | 11.85 | 12.11 | 0.34 | 2.89% | 11.78 | 12.42 | 314541 | 38345 | 1.88% |
| 2024-08-16 | 12.16 | 11.77 | 0.05 | 0.43% | 11.65 | 12.21 | 292473 | 34693 | 1.75% |
| 2024-08-15 | 11.40 | 11.72 | 0.27 | 2.36% | 11.33 | 11.77 | 185650 | 21552 | 1.11% |
| 2024-08-14 | 11.65 | 11.45 | -0.19 | -1.63% | 11.41 | 11.75 | 106867 | 12341 | 0.64% |
| 2024-08-13 | 11.86 | 11.64 | -0.11 | -0.94% | 11.50 | 11.94 | 136915 | 15927 | 0.82% |