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 | 14.00 | 14.15 | 0.05 | 0.35% | 13.96 | 14.25 | 60634 | 8572 | 3.74% |
| 2024-11-20 | 13.82 | 14.10 | 0.28 | 2.03% | 13.70 | 14.25 | 79024 | 11067 | 4.88% |
| 2024-11-19 | 13.15 | 13.82 | 0.68 | 5.18% | 13.15 | 13.82 | 60102 | 8147 | 3.71% |
| 2024-11-18 | 13.55 | 13.14 | -0.38 | -2.81% | 13.03 | 13.67 | 44403 | 5889 | 2.74% |
| 2024-11-15 | 13.65 | 13.52 | -0.10 | -0.73% | 13.50 | 14.00 | 59127 | 8107 | 3.65% |
| 2024-11-14 | 14.04 | 13.62 | -0.42 | -2.99% | 13.60 | 14.10 | 44015 | 6087 | 2.72% |
| 2024-11-13 | 13.90 | 14.04 | 0.05 | 0.36% | 13.62 | 14.23 | 65422 | 9110 | 4.04% |
| 2024-11-12 | 14.09 | 13.99 | -0.13 | -0.92% | 13.84 | 14.37 | 100585 | 14196 | 6.21% |
| 2024-11-11 | 13.88 | 14.12 | 0.22 | 1.58% | 13.60 | 14.12 | 108308 | 15060 | 6.68% |
| 2024-11-08 | 13.67 | 13.90 | 0.30 | 2.21% | 13.43 | 14.07 | 129364 | 17788 | 7.98% |
| 2024-11-07 | 13.32 | 13.60 | 0.15 | 1.12% | 13.28 | 13.61 | 66878 | 9025 | 4.13% |
| 2024-11-06 | 13.43 | 13.45 | 0.02 | 0.15% | 13.26 | 13.57 | 66820 | 8985 | 4.12% |
| 2024-11-05 | 13.32 | 13.43 | 0.18 | 1.36% | 13.15 | 13.51 | 68945 | 9185 | 4.26% |
| 2024-11-04 | 12.70 | 13.25 | 0.59 | 4.66% | 12.70 | 13.26 | 52191 | 6815 | 3.22% |
| 2024-11-01 | 13.18 | 12.66 | -0.53 | -4.02% | 12.61 | 13.19 | 52609 | 6740 | 3.25% |
| 2024-10-31 | 13.01 | 13.19 | 0.19 | 1.46% | 13.00 | 13.23 | 46809 | 6152 | 2.89% |
| 2024-10-30 | 12.97 | 13.00 | -0.01 | -0.08% | 12.79 | 13.28 | 47936 | 6237 | 2.96% |
| 2024-10-29 | 13.34 | 13.01 | -0.45 | -3.34% | 12.97 | 13.49 | 51316 | 6769 | 3.17% |
| 2024-10-28 | 13.39 | 13.46 | 0.17 | 1.28% | 13.32 | 13.50 | 50652 | 6799 | 3.13% |
| 2024-10-25 | 13.06 | 13.29 | 0.28 | 2.15% | 13.05 | 13.34 | 42814 | 5665 | 2.64% |
| 2024-10-24 | 13.01 | 13.01 | -0.07 | -0.54% | 12.93 | 13.13 | 26844 | 3491 | 1.66% |
| 2024-10-23 | 13.24 | 13.08 | -0.11 | -0.83% | 13.02 | 13.29 | 50668 | 6670 | 3.13% |
| 2024-10-22 | 12.85 | 13.19 | 0.27 | 2.09% | 12.78 | 13.27 | 50969 | 6664 | 3.15% |
| 2024-10-21 | 12.70 | 12.92 | 0.25 | 1.97% | 12.70 | 12.98 | 50575 | 6504 | 3.12% |
| 2024-10-18 | 12.50 | 12.67 | 0.25 | 2.01% | 12.39 | 12.82 | 43900 | 5551 | 2.71% |
| 2024-10-17 | 12.65 | 12.42 | -0.09 | -0.72% | 12.40 | 12.75 | 26902 | 3375 | 1.66% |
| 2024-10-16 | 12.46 | 12.51 | -0.09 | -0.71% | 12.40 | 12.70 | 26178 | 3280 | 1.62% |
| 2024-10-15 | 12.70 | 12.60 | -0.17 | -1.33% | 12.52 | 12.96 | 33477 | 4260 | 2.07% |
| 2024-10-14 | 12.50 | 12.77 | 0.32 | 2.57% | 12.40 | 12.80 | 38758 | 4903 | 2.39% |
| 2024-10-11 | 12.98 | 12.45 | -0.68 | -5.18% | 12.32 | 13.08 | 59308 | 7503 | 3.66% |
| 2024-10-10 | 13.07 | 13.13 | 0.30 | 2.34% | 12.96 | 13.43 | 64012 | 8471 | 3.95% |
| 2024-10-09 | 13.86 | 12.83 | -1.24 | -8.81% | 12.83 | 13.86 | 86971 | 11591 | 5.37% |
| 2024-10-08 | 14.77 | 14.07 | 0.63 | 4.69% | 13.41 | 14.78 | 144544 | 20291 | 8.92% |
| 2024-09-30 | 12.82 | 13.44 | 1.02 | 8.21% | 12.55 | 13.58 | 124009 | 16236 | 7.65% |
| 2024-09-27 | 12.08 | 12.42 | 0.47 | 3.93% | 12.03 | 12.60 | 75158 | 9242 | 4.64% |
| 2024-09-26 | 11.66 | 11.95 | 0.32 | 2.75% | 11.58 | 11.95 | 39827 | 4706 | 2.46% |
| 2024-09-25 | 11.69 | 11.63 | 0.01 | 0.09% | 11.62 | 11.92 | 38123 | 4487 | 2.35% |
| 2024-09-24 | 11.36 | 11.62 | 0.33 | 2.92% | 11.22 | 11.62 | 34042 | 3905 | 2.10% |
| 2024-09-23 | 11.30 | 11.29 | 0.01 | 0.09% | 11.18 | 11.40 | 16509 | 1866 | 1.02% |
| 2024-09-20 | 11.40 | 11.28 | -0.12 | -1.05% | 11.22 | 11.45 | 18408 | 2079 | 1.14% |
| 2024-09-19 | 11.13 | 11.40 | 0.30 | 2.70% | 11.13 | 11.48 | 23352 | 2647 | 1.44% |
| 2024-09-18 | 11.26 | 11.10 | -0.15 | -1.33% | 10.90 | 11.35 | 23789 | 2630 | 1.47% |
| 2024-09-13 | 11.50 | 11.25 | -0.29 | -2.51% | 11.25 | 11.64 | 22003 | 2508 | 1.36% |
| 2024-09-12 | 11.57 | 11.54 | -0.08 | -0.69% | 11.50 | 11.74 | 22578 | 2623 | 1.39% |
| 2024-09-11 | 11.42 | 11.62 | 0.08 | 0.69% | 11.41 | 11.64 | 28251 | 3265 | 1.74% |
| 2024-09-10 | 11.43 | 11.54 | 0.29 | 2.58% | 11.27 | 11.61 | 33075 | 3790 | 2.04% |
| 2024-09-09 | 11.12 | 11.25 | 0.09 | 0.81% | 11.05 | 11.36 | 19515 | 2193 | 1.20% |
| 2024-09-06 | 11.41 | 11.16 | -0.25 | -2.19% | 11.15 | 11.45 | 21833 | 2463 | 1.35% |
| 2024-09-05 | 11.40 | 11.41 | 0.01 | 0.09% | 11.30 | 11.52 | 17334 | 1976 | 1.07% |
| 2024-09-04 | 11.39 | 11.40 | -0.05 | -0.44% | 11.31 | 11.58 | 19004 | 2177 | 1.17% |
| 2024-09-03 | 11.30 | 11.45 | 0.17 | 1.51% | 11.26 | 11.50 | 20144 | 2300 | 1.24% |
| 2024-09-02 | 11.48 | 11.28 | -0.14 | -1.23% | 11.28 | 11.54 | 23120 | 2635 | 1.43% |
| 2024-08-30 | 11.32 | 11.42 | 0.05 | 0.44% | 11.31 | 11.67 | 37030 | 4260 | 2.29% |
| 2024-08-29 | 11.05 | 11.37 | 0.28 | 2.52% | 10.99 | 11.40 | 27524 | 3105 | 1.70% |
| 2024-08-28 | 11.04 | 11.09 | 0.06 | 0.54% | 10.97 | 11.23 | 19222 | 2137 | 1.19% |
| 2024-08-27 | 11.17 | 11.03 | -0.24 | -2.13% | 11.00 | 11.26 | 15152 | 1682 | 0.94% |
| 2024-08-26 | 11.16 | 11.27 | 0.23 | 2.08% | 11.05 | 11.34 | 20523 | 2305 | 1.27% |
| 2024-08-23 | 11.02 | 11.04 | -0.06 | -0.54% | 10.85 | 11.15 | 22983 | 2527 | 1.42% |
| 2024-08-22 | 11.30 | 11.10 | -0.27 | -2.37% | 11.08 | 11.37 | 26996 | 3026 | 1.67% |
| 2024-08-21 | 11.08 | 11.37 | 0.17 | 1.52% | 11.08 | 11.40 | 24618 | 2787 | 1.52% |
| 2024-08-20 | 11.40 | 11.20 | -0.11 | -0.97% | 11.09 | 11.40 | 24599 | 2755 | 1.52% |
| 2024-08-19 | 11.70 | 11.31 | -0.45 | -3.83% | 11.27 | 11.71 | 53820 | 6143 | 3.32% |
| 2024-08-16 | 12.16 | 11.76 | -0.40 | -3.29% | 11.73 | 12.18 | 46953 | 5610 | 2.90% |
| 2024-08-15 | 11.89 | 12.16 | 0.12 | 1.00% | 11.74 | 12.25 | 57141 | 6877 | 3.53% |
| 2024-08-14 | 11.80 | 12.04 | 0.13 | 1.09% | 11.71 | 12.33 | 50705 | 6074 | 3.13% |
| 2024-08-13 | 12.03 | 11.91 | -0.17 | -1.41% | 11.65 | 12.07 | 43836 | 5195 | 2.71% |