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 | 14.07 | 14.62 | 0.56 | 3.98% | 14.07 | 15.23 | 390635 | 57348 | 7.88% |
| 2024-11-20 | 13.31 | 14.06 | 0.62 | 4.61% | 13.24 | 14.34 | 281817 | 39114 | 5.69% |
| 2024-11-19 | 13.01 | 13.44 | 0.43 | 3.31% | 12.92 | 13.45 | 140129 | 18439 | 2.83% |
| 2024-11-18 | 13.51 | 13.01 | -0.49 | -3.63% | 12.89 | 13.59 | 169812 | 22284 | 3.43% |
| 2024-11-15 | 13.60 | 13.50 | -0.17 | -1.24% | 13.47 | 14.15 | 187503 | 25780 | 3.78% |
| 2024-11-14 | 14.30 | 13.67 | -0.73 | -5.07% | 13.66 | 14.39 | 262218 | 36621 | 5.29% |
| 2024-11-13 | 14.88 | 14.40 | -0.78 | -5.14% | 14.03 | 15.26 | 438651 | 63813 | 8.85% |
| 2024-11-12 | 15.50 | 15.18 | 0.89 | 6.23% | 14.96 | 15.72 | 691281 | 106640 | 13.95% |
| 2024-11-11 | 13.70 | 14.29 | 0.53 | 3.85% | 13.59 | 14.46 | 259457 | 36651 | 5.23% |
| 2024-11-08 | 13.95 | 13.76 | -0.16 | -1.15% | 13.65 | 14.25 | 253546 | 35368 | 5.12% |
| 2024-11-07 | 13.70 | 13.92 | 0.00 | 0.00% | 13.59 | 14.05 | 208260 | 28870 | 4.20% |
| 2024-11-06 | 14.06 | 13.92 | -0.30 | -2.11% | 13.80 | 14.47 | 381813 | 53988 | 7.70% |
| 2024-11-05 | 13.30 | 14.22 | 0.78 | 5.80% | 13.26 | 14.26 | 421916 | 57765 | 8.51% |
| 2024-11-04 | 13.94 | 13.44 | -0.44 | -3.17% | 12.98 | 14.08 | 397938 | 52821 | 8.03% |
| 2024-11-01 | 13.30 | 13.88 | 0.30 | 2.21% | 13.10 | 14.80 | 655465 | 91213 | 13.22% |
| 2024-10-31 | 12.58 | 13.58 | 0.92 | 7.27% | 12.54 | 13.93 | 607997 | 83420 | 12.27% |
| 2024-10-30 | 12.70 | 12.66 | 0.11 | 0.88% | 12.49 | 12.99 | 172941 | 21941 | 3.49% |
| 2024-10-29 | 12.60 | 12.55 | 0.10 | 0.80% | 12.33 | 13.00 | 288901 | 36505 | 5.83% |
| 2024-10-28 | 12.24 | 12.45 | 0.18 | 1.47% | 12.22 | 12.45 | 121956 | 15081 | 2.46% |
| 2024-10-25 | 12.10 | 12.27 | 0.18 | 1.49% | 12.08 | 12.38 | 126035 | 15386 | 2.54% |
| 2024-10-24 | 12.10 | 12.09 | -0.10 | -0.82% | 11.90 | 12.18 | 94763 | 11406 | 1.91% |
| 2024-10-23 | 11.99 | 12.19 | 0.11 | 0.91% | 11.96 | 12.31 | 149402 | 18110 | 3.01% |
| 2024-10-22 | 12.01 | 12.08 | 0.04 | 0.33% | 11.93 | 12.22 | 118507 | 14291 | 2.39% |
| 2024-10-21 | 11.82 | 12.04 | 0.25 | 2.12% | 11.80 | 12.25 | 159421 | 19166 | 3.22% |
| 2024-10-18 | 11.42 | 11.79 | 0.38 | 3.33% | 11.37 | 11.95 | 159389 | 18602 | 3.22% |
| 2024-10-17 | 11.55 | 11.41 | -0.09 | -0.78% | 11.37 | 11.73 | 90048 | 10421 | 1.82% |
| 2024-10-16 | 11.38 | 11.50 | -0.07 | -0.61% | 11.31 | 11.70 | 97643 | 11253 | 1.97% |
| 2024-10-15 | 11.87 | 11.57 | -0.37 | -3.10% | 11.51 | 11.99 | 132027 | 15504 | 2.66% |
| 2024-10-14 | 11.74 | 11.94 | 0.24 | 2.05% | 11.63 | 11.98 | 127459 | 15079 | 2.57% |
| 2024-10-11 | 11.97 | 11.70 | -0.37 | -3.07% | 11.61 | 12.19 | 145502 | 17287 | 2.94% |
| 2024-10-10 | 11.79 | 12.07 | 0.36 | 3.07% | 11.55 | 12.48 | 228222 | 27550 | 4.60% |
| 2024-10-09 | 12.29 | 11.71 | -0.84 | -6.69% | 11.45 | 12.29 | 276273 | 32894 | 5.57% |
| 2024-10-08 | 13.10 | 12.55 | 0.63 | 5.29% | 11.71 | 13.10 | 411809 | 50941 | 8.31% |
| 2024-09-30 | 11.52 | 11.92 | 0.85 | 7.68% | 11.16 | 11.99 | 364873 | 42425 | 7.36% |
| 2024-09-27 | 10.82 | 11.07 | 0.35 | 3.26% | 10.82 | 11.19 | 187644 | 20629 | 3.79% |
| 2024-09-26 | 10.36 | 10.72 | 0.32 | 3.08% | 10.36 | 10.73 | 109004 | 11491 | 2.20% |
| 2024-09-25 | 10.53 | 10.40 | -0.03 | -0.29% | 10.33 | 10.70 | 136572 | 14361 | 2.76% |
| 2024-09-24 | 10.26 | 10.43 | 0.19 | 1.86% | 10.22 | 10.46 | 87853 | 9104 | 1.77% |
| 2024-09-23 | 10.13 | 10.24 | 0.07 | 0.69% | 10.11 | 10.29 | 42663 | 4353 | 0.86% |
| 2024-09-20 | 10.19 | 10.17 | -0.03 | -0.29% | 10.09 | 10.19 | 42633 | 4319 | 0.86% |
| 2024-09-19 | 9.82 | 10.20 | 0.42 | 4.29% | 9.73 | 10.20 | 72164 | 7265 | 1.46% |
| 2024-09-18 | 9.77 | 9.78 | 0.01 | 0.10% | 9.55 | 9.87 | 31196 | 3023 | 0.63% |
| 2024-09-13 | 10.01 | 9.77 | -0.22 | -2.20% | 9.77 | 10.10 | 34043 | 3362 | 0.69% |
| 2024-09-12 | 9.94 | 9.99 | 0.00 | 0.00% | 9.94 | 10.15 | 32335 | 3249 | 0.65% |
| 2024-09-11 | 9.90 | 9.99 | 0.03 | 0.30% | 9.88 | 10.03 | 26581 | 2650 | 0.54% |
| 2024-09-10 | 9.99 | 9.96 | -0.01 | -0.10% | 9.75 | 10.06 | 36520 | 3605 | 0.74% |
| 2024-09-09 | 10.02 | 9.97 | -0.11 | -1.09% | 9.91 | 10.09 | 37585 | 3751 | 0.76% |
| 2024-09-06 | 10.26 | 10.08 | -0.22 | -2.14% | 10.08 | 10.36 | 39771 | 4040 | 0.80% |
| 2024-09-05 | 10.25 | 10.30 | 0.02 | 0.19% | 10.21 | 10.45 | 40157 | 4133 | 0.81% |
| 2024-09-04 | 10.31 | 10.28 | -0.14 | -1.34% | 10.23 | 10.43 | 51254 | 5283 | 1.03% |
| 2024-09-03 | 10.28 | 10.42 | 0.12 | 1.17% | 10.26 | 10.55 | 58228 | 6065 | 1.17% |
| 2024-09-02 | 10.23 | 10.30 | -0.04 | -0.39% | 10.21 | 10.51 | 64553 | 6696 | 1.30% |
| 2024-08-30 | 10.33 | 10.34 | -0.06 | -0.58% | 10.29 | 10.52 | 114598 | 11933 | 2.31% |
| 2024-08-29 | 10.20 | 10.40 | 0.10 | 0.97% | 10.15 | 10.44 | 85375 | 8829 | 1.72% |
| 2024-08-28 | 9.91 | 10.30 | 0.39 | 3.94% | 9.91 | 10.40 | 124704 | 12772 | 2.52% |
| 2024-08-27 | 9.99 | 9.91 | -0.14 | -1.39% | 9.87 | 10.01 | 36783 | 3650 | 0.74% |
| 2024-08-26 | 9.61 | 10.05 | 0.44 | 4.58% | 9.61 | 10.14 | 76553 | 7620 | 1.54% |
| 2024-08-23 | 9.68 | 9.61 | -0.07 | -0.72% | 9.49 | 9.70 | 46676 | 4469 | 0.94% |
| 2024-08-22 | 10.03 | 9.68 | -0.39 | -3.87% | 9.64 | 10.08 | 63854 | 6260 | 1.29% |
| 2024-08-21 | 9.90 | 10.07 | 0.12 | 1.21% | 9.86 | 10.13 | 40365 | 4052 | 0.81% |
| 2024-08-20 | 10.01 | 9.95 | -0.13 | -1.29% | 9.91 | 10.21 | 58511 | 5888 | 1.18% |
| 2024-08-19 | 10.00 | 10.08 | 0.12 | 1.20% | 9.94 | 10.14 | 48944 | 4929 | 0.99% |
| 2024-08-16 | 10.03 | 9.96 | -0.06 | -0.60% | 9.93 | 10.13 | 34647 | 3469 | 0.70% |
| 2024-08-15 | 9.72 | 10.02 | 0.17 | 1.73% | 9.67 | 10.03 | 67175 | 6648 | 1.36% |