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 | 13.59 | 14.08 | 0.45 | 3.30% | 13.49 | 14.22 | 152273 | 21266 | 3.25% |
| 2024-11-20 | 13.60 | 13.63 | 0.05 | 0.37% | 13.36 | 13.99 | 159835 | 21786 | 3.41% |
| 2024-11-19 | 12.92 | 13.58 | 0.66 | 5.11% | 12.87 | 13.62 | 150585 | 20001 | 3.21% |
| 2024-11-18 | 13.15 | 12.92 | -0.18 | -1.37% | 12.78 | 13.48 | 128904 | 16987 | 2.75% |
| 2024-11-15 | 13.55 | 13.10 | -0.46 | -3.39% | 13.02 | 13.70 | 115736 | 15440 | 2.47% |
| 2024-11-14 | 14.00 | 13.56 | -0.50 | -3.56% | 13.50 | 14.07 | 176278 | 24265 | 3.76% |
| 2024-11-13 | 14.24 | 14.06 | -0.09 | -0.64% | 13.86 | 14.37 | 119873 | 16880 | 2.56% |
| 2024-11-12 | 14.45 | 14.15 | -0.21 | -1.46% | 14.00 | 14.65 | 156682 | 22395 | 3.34% |
| 2024-11-11 | 14.10 | 14.36 | 0.24 | 1.70% | 14.00 | 14.45 | 159220 | 22676 | 3.40% |
| 2024-11-08 | 14.67 | 14.12 | -0.38 | -2.62% | 13.91 | 14.67 | 179566 | 25675 | 3.83% |
| 2024-11-07 | 14.10 | 14.50 | 0.21 | 1.47% | 13.90 | 14.62 | 179574 | 25702 | 3.83% |
| 2024-11-06 | 14.08 | 14.29 | 0.27 | 1.93% | 13.70 | 14.60 | 252429 | 35760 | 5.38% |
| 2024-11-05 | 13.31 | 14.02 | 0.79 | 5.97% | 13.20 | 14.24 | 272998 | 37759 | 5.82% |
| 2024-11-04 | 12.72 | 13.23 | 0.53 | 4.17% | 12.51 | 13.28 | 150939 | 19530 | 3.22% |
| 2024-11-01 | 13.57 | 12.70 | -0.86 | -6.34% | 12.62 | 13.77 | 221518 | 28850 | 4.72% |
| 2024-10-31 | 12.97 | 13.56 | 0.66 | 5.12% | 12.71 | 13.72 | 206347 | 27486 | 4.40% |
| 2024-10-30 | 12.66 | 12.90 | 0.18 | 1.42% | 12.62 | 13.10 | 132066 | 17011 | 2.82% |
| 2024-10-29 | 13.28 | 12.72 | -0.43 | -3.27% | 12.66 | 13.46 | 146713 | 19036 | 3.13% |
| 2024-10-28 | 12.90 | 13.15 | 0.33 | 2.57% | 12.82 | 13.19 | 123814 | 16138 | 2.64% |
| 2024-10-25 | 12.89 | 12.82 | -0.07 | -0.54% | 12.77 | 13.12 | 100834 | 13001 | 2.15% |
| 2024-10-24 | 12.99 | 12.89 | -0.19 | -1.45% | 12.73 | 13.01 | 83190 | 10692 | 1.77% |
| 2024-10-23 | 13.16 | 13.08 | -0.12 | -0.91% | 12.67 | 13.25 | 170828 | 22140 | 3.64% |
| 2024-10-22 | 12.52 | 13.20 | 0.72 | 5.77% | 12.48 | 13.48 | 261985 | 34015 | 5.59% |
| 2024-10-21 | 12.00 | 12.48 | 0.73 | 6.21% | 11.90 | 12.61 | 239634 | 29610 | 5.11% |
| 2024-10-18 | 11.34 | 11.75 | 0.30 | 2.62% | 11.14 | 12.00 | 216230 | 25046 | 4.61% |
| 2024-10-17 | 11.06 | 11.45 | 0.57 | 5.24% | 11.06 | 11.77 | 263668 | 30439 | 5.62% |
| 2024-10-16 | 10.70 | 10.88 | 0.09 | 0.83% | 10.66 | 10.99 | 63663 | 6923 | 1.36% |
| 2024-10-15 | 10.90 | 10.79 | -0.19 | -1.73% | 10.77 | 11.04 | 62551 | 6803 | 1.33% |
| 2024-10-14 | 10.85 | 10.98 | 0.22 | 2.04% | 10.59 | 10.98 | 78719 | 8501 | 1.68% |
| 2024-10-11 | 11.30 | 10.76 | -0.45 | -4.01% | 10.68 | 11.36 | 104818 | 11544 | 2.24% |
| 2024-10-10 | 11.44 | 11.21 | -0.18 | -1.58% | 11.17 | 11.63 | 115409 | 13187 | 2.46% |
| 2024-10-09 | 11.76 | 11.39 | -0.69 | -5.71% | 11.35 | 12.00 | 197471 | 22921 | 4.21% |
| 2024-10-08 | 12.70 | 12.08 | 0.48 | 4.14% | 11.35 | 12.72 | 285008 | 34327 | 6.08% |
| 2024-09-30 | 11.13 | 11.60 | 0.92 | 8.61% | 10.95 | 11.74 | 207525 | 23595 | 4.43% |
| 2024-09-27 | 10.30 | 10.68 | 0.46 | 4.50% | 10.29 | 10.85 | 96109 | 10152 | 2.05% |
| 2024-09-26 | 9.90 | 10.22 | 0.32 | 3.23% | 9.80 | 10.22 | 59914 | 6024 | 1.28% |
| 2024-09-25 | 10.00 | 9.90 | 0.06 | 0.61% | 9.81 | 10.12 | 62754 | 6270 | 1.34% |
| 2024-09-24 | 9.49 | 9.84 | 0.45 | 4.79% | 9.40 | 9.86 | 62880 | 6090 | 1.34% |
| 2024-09-23 | 9.37 | 9.39 | 0.03 | 0.32% | 9.28 | 9.49 | 21849 | 2055 | 0.47% |
| 2024-09-20 | 9.65 | 9.36 | -0.28 | -2.90% | 9.27 | 9.65 | 48523 | 4554 | 1.03% |
| 2024-09-19 | 9.58 | 9.64 | 0.10 | 1.05% | 9.51 | 9.74 | 31477 | 3034 | 0.67% |
| 2024-09-18 | 9.57 | 9.54 | 0.00 | 0.00% | 9.41 | 9.68 | 32872 | 3134 | 0.70% |
| 2024-09-13 | 9.95 | 9.54 | -0.42 | -4.22% | 9.52 | 9.95 | 71160 | 6864 | 1.52% |
| 2024-09-12 | 9.93 | 9.96 | 0.02 | 0.20% | 9.93 | 10.38 | 46323 | 4663 | 0.99% |
| 2024-09-11 | 9.93 | 9.94 | -0.05 | -0.50% | 9.87 | 10.07 | 18384 | 1830 | 0.39% |
| 2024-09-10 | 9.93 | 9.99 | 0.08 | 0.81% | 9.79 | 10.04 | 20918 | 2072 | 0.45% |
| 2024-09-09 | 9.90 | 9.91 | -0.04 | -0.40% | 9.80 | 10.01 | 23981 | 2374 | 0.51% |
| 2024-09-06 | 10.16 | 9.95 | -0.14 | -1.39% | 9.94 | 10.16 | 25193 | 2519 | 0.54% |
| 2024-09-05 | 10.18 | 10.09 | 0.00 | 0.00% | 10.07 | 10.26 | 23376 | 2373 | 0.50% |
| 2024-09-04 | 10.23 | 10.09 | -0.19 | -1.85% | 10.03 | 10.29 | 30586 | 3102 | 0.65% |
| 2024-09-03 | 10.10 | 10.28 | 0.18 | 1.78% | 10.07 | 10.34 | 28296 | 2894 | 0.60% |
| 2024-09-02 | 10.44 | 10.10 | -0.36 | -3.44% | 10.08 | 10.44 | 42100 | 4309 | 0.90% |
| 2024-08-30 | 10.33 | 10.46 | 0.13 | 1.26% | 10.21 | 10.68 | 74865 | 7826 | 1.60% |
| 2024-08-29 | 9.86 | 10.33 | 0.41 | 4.13% | 9.73 | 10.46 | 66452 | 6779 | 1.42% |
| 2024-08-28 | 9.81 | 9.92 | 0.07 | 0.71% | 9.78 | 10.06 | 37436 | 3719 | 0.80% |
| 2024-08-27 | 10.18 | 9.85 | -0.33 | -3.24% | 9.72 | 10.18 | 73763 | 7300 | 1.57% |
| 2024-08-26 | 10.52 | 10.18 | -0.34 | -3.23% | 10.10 | 10.52 | 64585 | 6627 | 1.38% |
| 2024-08-23 | 10.42 | 10.52 | 0.00 | 0.00% | 10.29 | 10.62 | 46856 | 4893 | 1.00% |
| 2024-08-22 | 10.36 | 10.52 | 0.11 | 1.06% | 10.12 | 10.62 | 90186 | 9364 | 1.92% |
| 2024-08-21 | 10.89 | 10.41 | -0.81 | -7.22% | 10.37 | 11.00 | 163469 | 17327 | 3.49% |
| 2024-08-20 | 12.08 | 11.22 | -0.60 | -5.08% | 10.89 | 12.14 | 217745 | 24796 | 4.64% |
| 2024-08-19 | 11.73 | 11.82 | 0.05 | 0.42% | 11.69 | 11.90 | 53243 | 6273 | 1.14% |
| 2024-08-16 | 11.80 | 11.77 | -0.06 | -0.51% | 11.65 | 11.95 | 73469 | 8653 | 1.57% |
| 2024-08-15 | 11.44 | 11.83 | 0.43 | 3.77% | 11.32 | 11.92 | 128719 | 15094 | 2.74% |
| 2024-08-14 | 11.28 | 11.40 | 0.03 | 0.26% | 11.28 | 11.47 | 37860 | 4312 | 0.81% |
| 2024-08-13 | 11.37 | 11.37 | 0.03 | 0.26% | 11.16 | 11.43 | 46815 | 5286 | 1.00% |