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 | 13.85 | 14.00 | 0.04 | 0.29% | 13.68 | 14.16 | 461548 | 64200 | 5.16% |
| 2024-11-20 | 13.70 | 13.96 | -0.16 | -1.13% | 13.51 | 14.07 | 514985 | 71069 | 5.75% |
| 2024-11-19 | 13.00 | 14.12 | 1.08 | 8.28% | 12.82 | 14.34 | 776382 | 106534 | 8.67% |
| 2024-11-18 | 13.67 | 13.04 | -1.05 | -7.45% | 12.71 | 13.97 | 601592 | 79295 | 6.72% |
| 2024-11-15 | 13.78 | 14.09 | 0.20 | 1.44% | 13.77 | 14.89 | 691426 | 99817 | 7.72% |
| 2024-11-14 | 14.59 | 13.89 | -0.84 | -5.70% | 13.83 | 14.59 | 518714 | 73412 | 5.79% |
| 2024-11-13 | 14.20 | 14.73 | 0.18 | 1.24% | 14.20 | 15.08 | 729718 | 106441 | 8.15% |
| 2024-11-12 | 13.86 | 14.55 | 0.60 | 4.30% | 13.86 | 15.00 | 949201 | 138556 | 10.60% |
| 2024-11-11 | 13.60 | 13.95 | 0.17 | 1.23% | 13.50 | 13.95 | 379146 | 52062 | 4.24% |
| 2024-11-08 | 14.57 | 13.78 | -0.42 | -2.96% | 13.66 | 14.58 | 617194 | 86236 | 6.89% |
| 2024-11-07 | 13.21 | 14.20 | 0.70 | 5.19% | 13.21 | 14.40 | 764955 | 106449 | 8.55% |
| 2024-11-06 | 13.60 | 13.50 | 0.00 | 0.00% | 13.39 | 13.94 | 565314 | 77145 | 6.32% |
| 2024-11-05 | 12.90 | 13.50 | 0.55 | 4.25% | 12.81 | 13.52 | 528890 | 70565 | 5.91% |
| 2024-11-04 | 12.56 | 12.95 | 0.39 | 3.11% | 12.56 | 12.95 | 290207 | 37090 | 3.24% |
| 2024-11-01 | 13.25 | 12.56 | -0.70 | -5.28% | 12.55 | 13.30 | 450682 | 58181 | 5.03% |
| 2024-10-31 | 12.86 | 13.26 | 0.14 | 1.07% | 12.86 | 13.54 | 509078 | 67894 | 5.69% |
| 2024-10-30 | 13.06 | 13.12 | -0.23 | -1.72% | 12.85 | 13.24 | 389937 | 50911 | 4.36% |
| 2024-10-29 | 14.03 | 13.35 | -0.67 | -4.78% | 13.31 | 14.07 | 632583 | 86078 | 7.07% |
| 2024-10-28 | 13.97 | 14.02 | -0.01 | -0.07% | 13.83 | 14.32 | 557439 | 78216 | 6.23% |
| 2024-10-25 | 13.97 | 14.03 | -0.22 | -1.54% | 13.65 | 14.16 | 798355 | 110786 | 8.92% |
| 2024-10-24 | 13.20 | 14.25 | 0.95 | 7.14% | 13.05 | 14.60 | 1103110 | 154821 | 12.32% |
| 2024-10-23 | 13.34 | 13.30 | -0.29 | -2.13% | 13.08 | 13.97 | 747059 | 100658 | 8.35% |
| 2024-10-22 | 12.86 | 13.59 | 0.79 | 6.17% | 12.75 | 13.90 | 859083 | 114120 | 9.60% |
| 2024-10-21 | 12.80 | 12.80 | -0.25 | -1.92% | 12.67 | 13.00 | 537262 | 68867 | 6.00% |
| 2024-10-18 | 12.39 | 13.05 | 0.54 | 4.32% | 12.39 | 13.57 | 720963 | 93135 | 8.05% |
| 2024-10-17 | 12.72 | 12.51 | -0.13 | -1.03% | 12.48 | 13.00 | 367692 | 46824 | 4.11% |
| 2024-10-16 | 12.51 | 12.64 | -0.11 | -0.86% | 12.42 | 13.04 | 385319 | 49056 | 4.30% |
| 2024-10-15 | 12.95 | 12.75 | -0.42 | -3.19% | 12.71 | 13.28 | 451112 | 58645 | 5.04% |
| 2024-10-14 | 13.10 | 13.17 | -0.23 | -1.72% | 12.23 | 13.25 | 655692 | 83534 | 7.32% |
| 2024-10-11 | 12.86 | 13.40 | 0.30 | 2.29% | 12.78 | 13.90 | 676897 | 90447 | 7.56% |
| 2024-10-10 | 14.29 | 13.10 | -1.41 | -9.72% | 13.06 | 14.70 | 862888 | 115801 | 9.64% |
| 2024-10-09 | 15.54 | 14.51 | -1.61 | -9.99% | 14.51 | 16.27 | 1023942 | 155915 | 11.44% |
| 2024-10-08 | 16.12 | 16.12 | 1.47 | 10.03% | 14.83 | 16.12 | 793944 | 125763 | 8.87% |
| 2024-09-30 | 14.37 | 14.65 | 1.33 | 9.98% | 13.65 | 14.65 | 1037179 | 149102 | 11.59% |
| 2024-09-27 | 12.22 | 13.32 | 1.21 | 9.99% | 11.81 | 13.32 | 1284958 | 161434 | 14.35% |
| 2024-09-26 | 10.98 | 12.11 | 0.83 | 7.36% | 10.95 | 12.40 | 1152135 | 132581 | 12.87% |
| 2024-09-25 | 11.88 | 11.28 | 0.17 | 1.53% | 11.22 | 12.21 | 1349179 | 158673 | 15.07% |
| 2024-09-24 | 10.58 | 11.11 | 1.01 | 10.00% | 9.92 | 11.11 | 1010039 | 106985 | 11.28% |
| 2024-09-23 | 9.98 | 10.10 | 0.27 | 2.75% | 9.86 | 10.24 | 651733 | 65654 | 7.28% |
| 2024-09-20 | 9.77 | 9.83 | -0.16 | -1.60% | 9.73 | 10.02 | 692558 | 68185 | 7.74% |
| 2024-09-19 | 9.44 | 9.99 | 0.65 | 6.96% | 9.30 | 10.27 | 990167 | 98935 | 11.06% |
| 2024-09-18 | 9.20 | 9.34 | 0.05 | 0.54% | 9.11 | 9.47 | 266912 | 24750 | 2.98% |
| 2024-09-13 | 9.45 | 9.29 | -0.13 | -1.38% | 9.28 | 9.60 | 325063 | 30634 | 3.63% |
| 2024-09-12 | 9.51 | 9.42 | -0.12 | -1.26% | 9.41 | 9.59 | 249256 | 23608 | 2.78% |
| 2024-09-11 | 9.52 | 9.54 | -0.06 | -0.63% | 9.39 | 9.59 | 276834 | 26247 | 3.09% |
| 2024-09-10 | 9.69 | 9.60 | -0.12 | -1.23% | 9.41 | 9.75 | 373914 | 35667 | 4.18% |
| 2024-09-09 | 9.50 | 9.72 | -0.32 | -3.19% | 9.36 | 9.90 | 684746 | 66172 | 7.65% |
| 2024-09-06 | 10.13 | 10.04 | 0.49 | 5.13% | 9.79 | 10.51 | 1035461 | 105834 | 11.57% |
| 2024-09-05 | 9.29 | 9.55 | 0.29 | 3.13% | 9.25 | 9.62 | 413357 | 39230 | 4.62% |
| 2024-09-04 | 9.23 | 9.26 | -0.01 | -0.11% | 9.21 | 9.44 | 333086 | 30927 | 3.72% |
| 2024-09-03 | 9.25 | 9.27 | -0.20 | -2.11% | 9.20 | 9.46 | 404004 | 37560 | 4.51% |
| 2024-09-02 | 9.77 | 9.47 | -0.85 | -8.24% | 9.38 | 9.94 | 590762 | 56725 | 6.60% |
| 2024-08-30 | 10.12 | 10.32 | 0.08 | 0.78% | 10.10 | 10.55 | 619505 | 64272 | 6.92% |
| 2024-08-29 | 10.04 | 10.24 | 0.15 | 1.49% | 10.01 | 10.39 | 436073 | 44572 | 4.87% |
| 2024-08-28 | 10.23 | 10.09 | -0.13 | -1.27% | 9.95 | 10.53 | 467657 | 47529 | 5.22% |
| 2024-08-27 | 10.00 | 10.22 | 0.16 | 1.59% | 9.75 | 10.47 | 591806 | 59965 | 6.61% |
| 2024-08-26 | 10.50 | 10.06 | -0.44 | -4.19% | 9.99 | 10.57 | 521383 | 53018 | 5.82% |
| 2024-08-23 | 10.33 | 10.50 | 0.28 | 2.74% | 10.33 | 10.84 | 658110 | 69726 | 7.35% |
| 2024-08-22 | 11.42 | 10.22 | -1.14 | -10.04% | 10.22 | 11.76 | 891875 | 96827 | 9.96% |
| 2024-08-21 | 11.04 | 11.36 | 0.16 | 1.43% | 11.02 | 11.66 | 640802 | 73126 | 7.16% |
| 2024-08-20 | 11.01 | 11.20 | 0.17 | 1.54% | 10.91 | 11.64 | 729969 | 82400 | 8.15% |
| 2024-08-19 | 11.23 | 11.03 | -0.32 | -2.82% | 10.96 | 11.37 | 491070 | 54524 | 5.49% |
| 2024-08-16 | 11.60 | 11.35 | -0.62 | -5.18% | 11.31 | 11.85 | 764806 | 88081 | 8.54% |
| 2024-08-15 | 11.53 | 11.97 | 0.37 | 3.19% | 11.34 | 12.42 | 1192424 | 140185 | 13.32% |
| 2024-08-14 | 11.07 | 11.60 | 0.50 | 4.50% | 10.91 | 11.98 | 1217985 | 140532 | 13.61% |
| 2024-08-13 | 10.02 | 11.10 | 1.01 | 10.01% | 10.00 | 11.10 | 929194 | 98197 | 10.38% |