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 | 13.84 | 13.59 | 0.09 | 0.67% | 13.40 | 14.06 | 374154 | 51200 | 4.91% |
| 2024-11-20 | 13.06 | 13.50 | 0.45 | 3.45% | 13.02 | 13.60 | 304907 | 40810 | 4.00% |
| 2024-11-19 | 12.86 | 13.05 | 0.19 | 1.48% | 12.71 | 13.07 | 157092 | 20303 | 2.06% |
| 2024-11-18 | 13.27 | 12.86 | -0.25 | -1.91% | 12.78 | 13.35 | 218632 | 28528 | 2.87% |
| 2024-11-15 | 13.50 | 13.11 | -0.44 | -3.25% | 13.08 | 13.60 | 243105 | 32478 | 3.19% |
| 2024-11-14 | 14.40 | 13.55 | -0.86 | -5.97% | 13.50 | 14.40 | 379383 | 52787 | 4.98% |
| 2024-11-13 | 14.07 | 14.41 | 0.12 | 0.84% | 14.06 | 14.87 | 444539 | 64183 | 5.84% |
| 2024-11-12 | 13.81 | 14.29 | 0.48 | 3.48% | 13.77 | 14.74 | 607681 | 86938 | 7.98% |
| 2024-11-11 | 13.51 | 13.81 | 0.36 | 2.68% | 13.44 | 13.85 | 384967 | 52509 | 5.05% |
| 2024-11-08 | 13.57 | 13.45 | -0.01 | -0.07% | 13.35 | 13.75 | 323773 | 43727 | 4.25% |
| 2024-11-07 | 13.00 | 13.46 | 0.36 | 2.75% | 12.95 | 13.50 | 351950 | 46901 | 4.62% |
| 2024-11-06 | 13.15 | 13.10 | -0.05 | -0.38% | 12.95 | 13.21 | 272938 | 35713 | 3.58% |
| 2024-11-05 | 13.02 | 13.15 | 0.13 | 1.00% | 12.90 | 13.17 | 292860 | 38308 | 3.85% |
| 2024-11-04 | 12.89 | 13.02 | 0.20 | 1.56% | 12.83 | 13.07 | 176597 | 22930 | 2.32% |
| 2024-11-01 | 12.91 | 12.82 | -0.13 | -1.00% | 12.60 | 13.08 | 252775 | 32501 | 3.32% |
| 2024-10-31 | 12.92 | 12.95 | 0.00 | 0.00% | 12.81 | 13.13 | 210712 | 27287 | 2.77% |
| 2024-10-30 | 12.91 | 12.95 | -0.06 | -0.46% | 12.80 | 13.10 | 214243 | 27737 | 2.81% |
| 2024-10-29 | 13.29 | 13.01 | -0.26 | -1.96% | 12.90 | 13.35 | 350471 | 45895 | 4.60% |
| 2024-10-28 | 13.10 | 13.27 | 0.05 | 0.38% | 13.02 | 13.39 | 326297 | 43050 | 4.28% |
| 2024-10-25 | 13.11 | 13.22 | -0.30 | -2.22% | 12.96 | 13.33 | 490592 | 64419 | 6.44% |
| 2024-10-24 | 13.20 | 13.52 | 0.70 | 5.46% | 13.20 | 13.69 | 734857 | 98948 | 9.65% |
| 2024-10-23 | 13.02 | 12.82 | -0.22 | -1.69% | 12.75 | 13.05 | 257983 | 33240 | 3.39% |
| 2024-10-22 | 12.73 | 13.04 | 0.37 | 2.92% | 12.68 | 13.10 | 314601 | 40738 | 4.13% |
| 2024-10-21 | 12.52 | 12.67 | 0.01 | 0.08% | 12.47 | 12.84 | 310782 | 39263 | 4.08% |
| 2024-10-18 | 11.98 | 12.66 | 0.67 | 5.59% | 11.95 | 12.86 | 428491 | 53371 | 5.63% |
| 2024-10-17 | 12.21 | 11.99 | -0.20 | -1.64% | 11.96 | 12.32 | 197692 | 23974 | 2.60% |
| 2024-10-16 | 12.02 | 12.19 | 0.02 | 0.16% | 12.00 | 12.32 | 152869 | 18592 | 2.01% |
| 2024-10-15 | 12.46 | 12.17 | -0.31 | -2.48% | 12.16 | 12.62 | 186189 | 23092 | 2.44% |
| 2024-10-14 | 12.20 | 12.48 | 0.18 | 1.46% | 12.00 | 12.60 | 196941 | 24247 | 2.59% |
| 2024-10-11 | 12.98 | 12.30 | -0.67 | -5.17% | 12.14 | 13.01 | 255619 | 31872 | 3.36% |
| 2024-10-10 | 13.11 | 12.97 | -0.12 | -0.92% | 12.87 | 13.69 | 319229 | 42187 | 4.19% |
| 2024-10-09 | 14.00 | 13.09 | -1.33 | -9.22% | 13.03 | 14.12 | 387121 | 52606 | 5.08% |
| 2024-10-08 | 14.96 | 14.42 | 0.82 | 6.03% | 13.20 | 14.96 | 551279 | 78616 | 7.24% |
| 2024-09-30 | 12.85 | 13.60 | 1.18 | 9.50% | 12.77 | 13.64 | 424080 | 56226 | 5.57% |
| 2024-09-27 | 11.96 | 12.42 | 0.72 | 6.15% | 11.90 | 12.65 | 312793 | 38259 | 4.11% |
| 2024-09-26 | 11.26 | 11.70 | 0.41 | 3.63% | 11.20 | 11.70 | 210772 | 24172 | 2.77% |
| 2024-09-25 | 11.32 | 11.29 | 0.04 | 0.36% | 11.27 | 11.59 | 206422 | 23620 | 2.71% |
| 2024-09-24 | 10.95 | 11.25 | 0.37 | 3.40% | 10.86 | 11.26 | 179915 | 19950 | 2.36% |
| 2024-09-23 | 10.98 | 10.88 | -0.01 | -0.09% | 10.85 | 11.07 | 89415 | 9776 | 1.17% |
| 2024-09-20 | 11.03 | 10.89 | -0.16 | -1.45% | 10.82 | 11.08 | 90810 | 9886 | 1.19% |
| 2024-09-19 | 10.89 | 11.05 | 0.25 | 2.31% | 10.80 | 11.21 | 115767 | 12768 | 1.52% |
| 2024-09-18 | 11.01 | 10.80 | -0.20 | -1.82% | 10.67 | 11.05 | 81707 | 8839 | 1.07% |
| 2024-09-13 | 11.15 | 11.00 | -0.17 | -1.52% | 10.97 | 11.27 | 103006 | 11421 | 1.35% |
| 2024-09-12 | 11.47 | 11.17 | -0.32 | -2.79% | 11.14 | 11.62 | 134413 | 15273 | 1.76% |
| 2024-09-11 | 11.36 | 11.49 | 0.06 | 0.52% | 11.34 | 11.49 | 107441 | 12265 | 1.41% |
| 2024-09-10 | 11.33 | 11.43 | 0.10 | 0.88% | 11.07 | 11.45 | 115317 | 12972 | 1.51% |
| 2024-09-09 | 11.33 | 11.33 | -0.01 | -0.09% | 11.16 | 11.50 | 103439 | 11733 | 1.36% |
| 2024-09-06 | 11.71 | 11.34 | -0.32 | -2.74% | 11.31 | 11.83 | 135049 | 15529 | 1.77% |
| 2024-09-05 | 11.33 | 11.66 | 0.33 | 2.91% | 11.27 | 11.98 | 232047 | 27046 | 3.05% |
| 2024-09-04 | 11.16 | 11.33 | 0.18 | 1.61% | 11.11 | 11.45 | 163635 | 18535 | 2.15% |
| 2024-09-03 | 11.01 | 11.15 | 0.12 | 1.09% | 10.97 | 11.43 | 125237 | 14059 | 1.64% |
| 2024-09-02 | 11.22 | 11.03 | -0.26 | -2.30% | 10.99 | 11.35 | 114552 | 12794 | 1.50% |
| 2024-08-30 | 11.25 | 11.29 | -0.02 | -0.18% | 11.21 | 11.49 | 179910 | 20472 | 2.36% |
| 2024-08-29 | 10.91 | 11.31 | 0.34 | 3.10% | 10.86 | 11.44 | 190519 | 21335 | 2.50% |
| 2024-08-28 | 11.01 | 10.97 | -0.14 | -1.26% | 10.84 | 11.13 | 110071 | 12086 | 1.45% |
| 2024-08-27 | 11.00 | 11.11 | 0.14 | 1.28% | 10.95 | 11.15 | 183514 | 20351 | 2.41% |
| 2024-08-26 | 10.88 | 10.97 | 0.09 | 0.83% | 10.71 | 10.99 | 106426 | 11588 | 1.40% |
| 2024-08-23 | 10.99 | 10.88 | -0.08 | -0.73% | 10.71 | 10.99 | 118083 | 12786 | 1.55% |
| 2024-08-22 | 11.10 | 10.96 | -0.12 | -1.08% | 10.94 | 11.21 | 115786 | 12794 | 1.52% |
| 2024-08-21 | 11.24 | 11.08 | -0.25 | -2.21% | 11.03 | 11.29 | 159380 | 17745 | 2.09% |
| 2024-08-20 | 11.68 | 11.33 | -0.47 | -3.98% | 11.24 | 11.74 | 247405 | 28346 | 3.25% |
| 2024-08-19 | 12.10 | 11.80 | -0.49 | -3.99% | 11.76 | 12.12 | 261340 | 31053 | 3.43% |
| 2024-08-16 | 11.81 | 12.29 | 0.35 | 2.93% | 11.66 | 12.41 | 442703 | 53454 | 5.81% |
| 2024-08-15 | 12.09 | 11.94 | -0.07 | -0.58% | 11.86 | 12.35 | 316936 | 38175 | 4.16% |
| 2024-08-14 | 12.34 | 12.01 | -0.36 | -2.91% | 11.95 | 12.40 | 333334 | 40209 | 4.38% |
| 2024-08-13 | 12.73 | 12.37 | -0.53 | -4.11% | 12.20 | 12.78 | 671550 | 83661 | 8.82% |