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 | 13.70 | 14.55 | 0.84 | 6.13% | 13.67 | 14.97 | 1023166 | 148487 | 9.47% |
| 2024-11-20 | 13.45 | 13.71 | 0.16 | 1.18% | 13.36 | 13.83 | 438676 | 59942 | 4.06% |
| 2024-11-19 | 12.93 | 13.55 | 0.62 | 4.80% | 12.83 | 13.57 | 427699 | 56615 | 3.96% |
| 2024-11-18 | 13.32 | 12.93 | -0.17 | -1.30% | 12.81 | 13.45 | 360756 | 47313 | 3.34% |
| 2024-11-15 | 13.50 | 13.10 | -0.47 | -3.46% | 13.10 | 13.69 | 396578 | 53143 | 3.67% |
| 2024-11-14 | 14.48 | 13.57 | -0.70 | -4.91% | 13.52 | 14.54 | 534819 | 74396 | 4.95% |
| 2024-11-13 | 14.05 | 14.27 | -0.02 | -0.14% | 13.84 | 14.75 | 699160 | 99581 | 6.47% |
| 2024-11-12 | 14.80 | 14.29 | 0.17 | 1.20% | 14.18 | 14.99 | 1371256 | 200671 | 12.69% |
| 2024-11-11 | 13.06 | 14.12 | 1.28 | 9.97% | 13.03 | 14.12 | 510730 | 70719 | 4.73% |
| 2024-11-08 | 12.94 | 12.84 | 0.00 | 0.00% | 12.81 | 13.25 | 444720 | 57786 | 4.12% |
| 2024-11-07 | 12.50 | 12.84 | 0.22 | 1.74% | 12.50 | 12.88 | 347359 | 44339 | 3.22% |
| 2024-11-06 | 12.62 | 12.62 | 0.00 | 0.00% | 12.53 | 13.10 | 482623 | 62011 | 4.47% |
| 2024-11-05 | 12.19 | 12.62 | 0.47 | 3.87% | 12.12 | 12.70 | 417502 | 52275 | 3.86% |
| 2024-11-04 | 11.90 | 12.15 | 0.23 | 1.93% | 11.90 | 12.28 | 180879 | 21947 | 1.67% |
| 2024-11-01 | 12.15 | 11.92 | -0.23 | -1.89% | 11.76 | 12.35 | 275577 | 33070 | 2.55% |
| 2024-10-31 | 11.87 | 12.15 | 0.09 | 0.75% | 11.78 | 12.25 | 335482 | 40384 | 3.11% |
| 2024-10-30 | 12.16 | 12.06 | -0.11 | -0.90% | 11.95 | 12.27 | 209715 | 25350 | 1.94% |
| 2024-10-29 | 12.50 | 12.17 | -0.33 | -2.64% | 12.13 | 12.78 | 295515 | 36473 | 2.74% |
| 2024-10-28 | 12.51 | 12.50 | 0.02 | 0.16% | 12.31 | 12.58 | 305721 | 38012 | 2.83% |
| 2024-10-25 | 11.73 | 12.48 | 0.78 | 6.67% | 11.71 | 12.68 | 564027 | 69539 | 5.22% |
| 2024-10-24 | 12.00 | 11.70 | -0.29 | -2.42% | 11.66 | 12.00 | 203971 | 23986 | 1.89% |
| 2024-10-23 | 11.81 | 11.99 | 0.18 | 1.52% | 11.69 | 12.13 | 326457 | 38954 | 3.02% |
| 2024-10-22 | 11.66 | 11.81 | 0.14 | 1.20% | 11.58 | 11.83 | 261063 | 30562 | 2.42% |
| 2024-10-21 | 11.76 | 11.67 | 0.13 | 1.13% | 11.53 | 11.94 | 299326 | 34980 | 2.77% |
| 2024-10-18 | 11.23 | 11.54 | 0.34 | 3.04% | 11.12 | 11.80 | 304334 | 34870 | 2.82% |
| 2024-10-17 | 11.51 | 11.20 | -0.20 | -1.75% | 11.19 | 11.57 | 182106 | 20689 | 1.69% |
| 2024-10-16 | 11.30 | 11.40 | -0.02 | -0.18% | 11.22 | 11.58 | 174894 | 19953 | 1.62% |
| 2024-10-15 | 11.74 | 11.42 | -0.31 | -2.64% | 11.40 | 11.80 | 201066 | 23330 | 1.86% |
| 2024-10-14 | 11.79 | 11.73 | 0.14 | 1.21% | 11.30 | 11.83 | 225620 | 26184 | 2.09% |
| 2024-10-11 | 12.26 | 11.59 | -0.67 | -5.46% | 11.40 | 12.26 | 267623 | 31462 | 2.48% |
| 2024-10-10 | 12.24 | 12.26 | -0.18 | -1.45% | 12.10 | 12.80 | 344124 | 42807 | 3.19% |
| 2024-10-09 | 13.50 | 12.44 | -1.29 | -9.40% | 12.41 | 13.70 | 589798 | 76594 | 5.46% |
| 2024-10-08 | 13.77 | 13.73 | 1.21 | 9.66% | 12.92 | 13.77 | 753531 | 101870 | 6.98% |
| 2024-09-30 | 12.28 | 12.52 | 1.14 | 10.02% | 11.89 | 12.52 | 558346 | 68793 | 5.17% |
| 2024-09-27 | 10.65 | 11.38 | 0.88 | 8.38% | 10.65 | 11.55 | 449766 | 50236 | 4.16% |
| 2024-09-26 | 10.10 | 10.50 | 0.42 | 4.17% | 10.03 | 10.50 | 240990 | 24831 | 2.23% |
| 2024-09-25 | 10.18 | 10.08 | 0.08 | 0.80% | 10.04 | 10.35 | 220332 | 22478 | 2.04% |
| 2024-09-24 | 9.53 | 10.00 | 0.55 | 5.82% | 9.53 | 10.00 | 262198 | 25732 | 2.43% |
| 2024-09-23 | 9.56 | 9.45 | -0.05 | -0.53% | 9.42 | 9.64 | 73819 | 7011 | 0.68% |
| 2024-09-20 | 9.70 | 9.50 | -0.19 | -1.96% | 9.46 | 9.74 | 90300 | 8607 | 0.84% |
| 2024-09-19 | 9.53 | 9.69 | 0.29 | 3.09% | 9.37 | 9.86 | 119893 | 11569 | 1.11% |
| 2024-09-18 | 9.54 | 9.40 | -0.14 | -1.47% | 9.30 | 9.62 | 85931 | 8082 | 0.80% |
| 2024-09-13 | 9.87 | 9.54 | -0.32 | -3.25% | 9.54 | 9.92 | 107293 | 10356 | 0.99% |
| 2024-09-12 | 10.02 | 9.86 | -0.14 | -1.40% | 9.86 | 10.10 | 126517 | 12620 | 1.17% |
| 2024-09-11 | 9.70 | 10.00 | 0.30 | 3.09% | 9.65 | 10.08 | 189868 | 18902 | 1.76% |
| 2024-09-10 | 9.82 | 9.70 | -0.09 | -0.92% | 9.52 | 9.86 | 85653 | 8269 | 0.79% |
| 2024-09-09 | 9.81 | 9.79 | -0.06 | -0.61% | 9.72 | 9.93 | 69366 | 6805 | 0.64% |
| 2024-09-06 | 10.09 | 9.85 | -0.26 | -2.57% | 9.84 | 10.10 | 84956 | 8448 | 0.79% |
| 2024-09-05 | 10.12 | 10.11 | 0.02 | 0.20% | 10.05 | 10.30 | 106878 | 10836 | 0.99% |
| 2024-09-04 | 9.91 | 10.09 | 0.11 | 1.10% | 9.88 | 10.20 | 143444 | 14480 | 1.33% |
| 2024-09-03 | 9.80 | 9.98 | 0.20 | 2.04% | 9.71 | 10.05 | 117811 | 11712 | 1.09% |
| 2024-09-02 | 9.98 | 9.78 | -0.20 | -2.00% | 9.77 | 10.02 | 101723 | 10064 | 0.94% |
| 2024-08-30 | 9.82 | 9.98 | 0.17 | 1.73% | 9.67 | 10.17 | 174663 | 17439 | 1.62% |
| 2024-08-29 | 9.56 | 9.81 | 0.23 | 2.40% | 9.51 | 9.87 | 112337 | 10934 | 1.04% |
| 2024-08-28 | 9.48 | 9.58 | 0.10 | 1.05% | 9.36 | 9.60 | 83938 | 7980 | 0.78% |
| 2024-08-27 | 9.73 | 9.48 | -0.30 | -3.07% | 9.45 | 9.75 | 100678 | 9627 | 0.93% |
| 2024-08-26 | 9.62 | 9.78 | 0.16 | 1.66% | 9.60 | 9.95 | 121285 | 11916 | 1.12% |
| 2024-08-23 | 9.71 | 9.62 | -0.12 | -1.23% | 9.57 | 9.80 | 94656 | 9137 | 0.88% |
| 2024-08-22 | 9.85 | 9.74 | -0.11 | -1.12% | 9.72 | 9.92 | 91603 | 9009 | 0.85% |
| 2024-08-21 | 9.70 | 9.85 | 0.06 | 0.61% | 9.68 | 9.93 | 100481 | 9881 | 0.93% |
| 2024-08-20 | 10.07 | 9.79 | -0.27 | -2.68% | 9.78 | 10.13 | 124563 | 12339 | 1.15% |
| 2024-08-19 | 10.05 | 10.06 | 0.00 | 0.00% | 10.01 | 10.27 | 84312 | 8528 | 0.78% |
| 2024-08-16 | 10.18 | 10.06 | -0.15 | -1.47% | 10.05 | 10.25 | 86530 | 8743 | 0.80% |
| 2024-08-15 | 10.18 | 10.21 | 0.00 | 0.00% | 10.01 | 10.35 | 108113 | 11018 | 1.00% |