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 | 13.72 | 13.77 | 0.05 | 0.36% | 13.60 | 13.98 | 353007 | 48638 | 1.84% |
| 2024-11-20 | 13.37 | 13.72 | 0.28 | 2.08% | 13.31 | 13.93 | 519162 | 70805 | 2.71% |
| 2024-11-19 | 13.12 | 13.44 | 0.32 | 2.44% | 13.08 | 13.44 | 382100 | 50685 | 2.00% |
| 2024-11-18 | 13.41 | 13.12 | -0.26 | -1.94% | 12.66 | 13.53 | 721349 | 94629 | 3.77% |
| 2024-11-15 | 13.65 | 13.38 | -0.37 | -2.69% | 13.33 | 14.55 | 1019302 | 141929 | 5.32% |
| 2024-11-14 | 14.01 | 13.75 | -0.18 | -1.29% | 13.71 | 14.52 | 590732 | 83007 | 3.09% |
| 2024-11-13 | 13.59 | 13.93 | 0.19 | 1.38% | 13.49 | 14.06 | 542600 | 75176 | 2.83% |
| 2024-11-12 | 14.45 | 13.74 | -0.52 | -3.65% | 13.57 | 14.45 | 540468 | 75649 | 2.82% |
| 2024-11-11 | 13.67 | 14.26 | 0.46 | 3.33% | 13.63 | 14.40 | 620974 | 87485 | 3.24% |
| 2024-11-08 | 14.25 | 13.80 | -0.35 | -2.47% | 13.72 | 14.47 | 545098 | 76565 | 2.85% |
| 2024-11-07 | 13.55 | 14.15 | 0.09 | 0.64% | 13.45 | 14.18 | 653600 | 90839 | 3.41% |
| 2024-11-06 | 13.51 | 14.06 | 0.52 | 3.84% | 13.34 | 14.30 | 943362 | 131724 | 4.93% |
| 2024-11-05 | 13.71 | 13.54 | -0.17 | -1.24% | 13.34 | 13.72 | 831731 | 112284 | 4.34% |
| 2024-11-04 | 13.58 | 13.71 | 0.44 | 3.32% | 13.30 | 13.87 | 423287 | 57877 | 2.21% |
| 2024-11-01 | 13.27 | 13.27 | -0.08 | -0.60% | 13.21 | 13.78 | 642928 | 86670 | 3.36% |
| 2024-10-31 | 13.50 | 13.35 | -0.23 | -1.69% | 13.30 | 13.90 | 530322 | 71933 | 2.77% |
| 2024-10-30 | 13.41 | 13.58 | 0.11 | 0.82% | 13.34 | 13.88 | 587584 | 79900 | 3.07% |
| 2024-10-29 | 13.86 | 13.47 | 0.18 | 1.35% | 13.26 | 14.08 | 982183 | 133434 | 5.13% |
| 2024-10-28 | 13.15 | 13.29 | 0.37 | 2.86% | 12.94 | 13.66 | 775393 | 103454 | 4.05% |
| 2024-10-25 | 12.43 | 12.92 | 0.50 | 4.03% | 12.38 | 13.03 | 545284 | 69640 | 2.85% |
| 2024-10-24 | 12.76 | 12.42 | -0.28 | -2.20% | 12.33 | 12.77 | 503448 | 62699 | 2.63% |
| 2024-10-23 | 12.83 | 12.70 | -0.25 | -1.93% | 12.61 | 13.15 | 735264 | 94607 | 3.84% |
| 2024-10-22 | 13.40 | 12.95 | -0.37 | -2.78% | 12.80 | 13.97 | 1411151 | 188349 | 7.37% |
| 2024-10-21 | 12.55 | 13.32 | 0.78 | 6.22% | 12.45 | 13.52 | 979025 | 129108 | 5.11% |
| 2024-10-18 | 11.86 | 12.54 | 0.60 | 5.03% | 11.77 | 12.90 | 824893 | 101887 | 4.31% |
| 2024-10-17 | 11.76 | 11.94 | 0.19 | 1.62% | 11.68 | 12.28 | 681318 | 82051 | 3.56% |
| 2024-10-16 | 11.27 | 11.75 | 0.22 | 1.91% | 11.26 | 11.99 | 648210 | 76008 | 3.39% |
| 2024-10-15 | 11.42 | 11.53 | -0.05 | -0.43% | 11.30 | 11.95 | 771117 | 90245 | 4.03% |
| 2024-10-14 | 11.09 | 11.58 | 0.49 | 4.42% | 10.85 | 11.60 | 711772 | 79908 | 3.72% |
| 2024-10-11 | 11.42 | 11.09 | -0.43 | -3.73% | 10.90 | 11.48 | 651088 | 72644 | 3.40% |
| 2024-10-10 | 11.76 | 11.52 | -0.21 | -1.79% | 11.20 | 12.08 | 786841 | 91685 | 4.11% |
| 2024-10-09 | 12.22 | 11.73 | -0.95 | -7.49% | 11.54 | 12.48 | 986540 | 118559 | 5.15% |
| 2024-10-08 | 13.08 | 12.68 | 0.79 | 6.64% | 11.89 | 13.08 | 1325955 | 167465 | 6.93% |
| 2024-09-30 | 11.30 | 11.89 | 1.08 | 9.99% | 11.25 | 11.89 | 1063335 | 124035 | 5.55% |
| 2024-09-27 | 10.33 | 10.81 | 0.61 | 5.98% | 10.28 | 11.09 | 885562 | 94242 | 4.63% |
| 2024-09-26 | 9.55 | 10.20 | 0.62 | 6.47% | 9.50 | 10.25 | 888646 | 87896 | 4.64% |
| 2024-09-25 | 9.66 | 9.58 | -0.03 | -0.31% | 9.57 | 10.02 | 817698 | 79977 | 4.27% |
| 2024-09-24 | 9.22 | 9.61 | 0.43 | 4.68% | 9.06 | 9.63 | 666391 | 62503 | 3.48% |
| 2024-09-23 | 9.24 | 9.18 | -0.07 | -0.76% | 9.10 | 9.32 | 311104 | 28591 | 1.63% |
| 2024-09-20 | 9.45 | 9.25 | -0.22 | -2.32% | 9.19 | 9.47 | 328619 | 30486 | 1.72% |
| 2024-09-19 | 9.38 | 9.47 | 0.12 | 1.28% | 9.29 | 9.63 | 418558 | 39644 | 2.19% |
| 2024-09-18 | 9.37 | 9.35 | 0.01 | 0.11% | 9.18 | 9.41 | 294151 | 27341 | 1.54% |
| 2024-09-13 | 9.51 | 9.34 | -0.13 | -1.37% | 9.32 | 9.61 | 351766 | 33292 | 1.84% |
| 2024-09-12 | 9.66 | 9.47 | -0.22 | -2.27% | 9.40 | 9.75 | 435771 | 41493 | 2.28% |
| 2024-09-11 | 9.51 | 9.69 | 0.09 | 0.94% | 9.44 | 9.75 | 498223 | 47946 | 2.60% |
| 2024-09-10 | 9.50 | 9.60 | 0.14 | 1.48% | 9.23 | 9.64 | 556002 | 52479 | 2.90% |
| 2024-09-09 | 9.53 | 9.46 | -0.12 | -1.25% | 9.39 | 9.61 | 483874 | 45894 | 2.53% |
| 2024-09-06 | 9.41 | 9.58 | 0.22 | 2.35% | 9.28 | 9.78 | 863708 | 82616 | 4.51% |
| 2024-09-05 | 8.84 | 9.36 | 0.48 | 5.41% | 8.84 | 9.75 | 983791 | 92006 | 5.14% |
| 2024-09-04 | 8.82 | 8.88 | -0.08 | -0.89% | 8.72 | 8.94 | 392344 | 34619 | 2.05% |
| 2024-09-03 | 8.80 | 8.96 | 0.18 | 2.05% | 8.76 | 9.02 | 335816 | 29940 | 1.75% |
| 2024-09-02 | 9.28 | 8.88 | -0.40 | -4.31% | 8.85 | 9.33 | 647908 | 58652 | 3.38% |
| 2024-08-30 | 8.79 | 9.28 | 0.49 | 5.57% | 8.76 | 9.50 | 944641 | 87176 | 4.93% |
| 2024-08-29 | 8.59 | 8.79 | 0.08 | 0.92% | 8.55 | 8.83 | 398930 | 34858 | 2.08% |
| 2024-08-28 | 8.60 | 8.71 | 0.05 | 0.58% | 8.33 | 8.79 | 573749 | 49316 | 3.00% |
| 2024-08-27 | 8.59 | 8.66 | 0.05 | 0.58% | 8.48 | 8.85 | 597143 | 52003 | 3.12% |
| 2024-08-26 | 8.66 | 8.61 | 0.01 | 0.12% | 8.57 | 8.80 | 299339 | 25963 | 1.56% |
| 2024-08-23 | 8.75 | 8.60 | -0.14 | -1.60% | 8.53 | 8.78 | 340513 | 29413 | 1.78% |
| 2024-08-22 | 8.92 | 8.74 | -0.14 | -1.58% | 8.70 | 9.04 | 338244 | 29804 | 1.77% |
| 2024-08-21 | 9.05 | 8.88 | -0.18 | -1.99% | 8.85 | 9.36 | 477864 | 43250 | 2.51% |
| 2024-08-20 | 9.36 | 9.06 | -0.25 | -2.69% | 8.99 | 9.38 | 452886 | 41215 | 2.37% |
| 2024-08-19 | 9.31 | 9.31 | -0.03 | -0.32% | 9.26 | 9.46 | 339830 | 31673 | 1.78% |
| 2024-08-16 | 9.56 | 9.34 | -0.27 | -2.81% | 9.31 | 9.59 | 431092 | 40556 | 2.26% |
| 2024-08-15 | 9.42 | 9.61 | 0.13 | 1.37% | 9.31 | 9.79 | 596139 | 57236 | 3.13% |
| 2024-08-14 | 9.39 | 9.48 | 0.04 | 0.42% | 9.35 | 9.58 | 417120 | 39583 | 2.19% |
| 2024-08-13 | 9.44 | 9.44 | -0.01 | -0.11% | 9.29 | 9.49 | 239704 | 22465 | 1.26% |