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 | 13.75 | 13.90 | 0.10 | 0.72% | 13.58 | 13.95 | 98551 | 13589 | 2.74% |
| 2024-11-20 | 13.20 | 13.80 | 0.53 | 3.99% | 13.13 | 14.12 | 159374 | 21668 | 4.43% |
| 2024-11-19 | 12.85 | 13.27 | 0.41 | 3.19% | 12.80 | 13.30 | 124439 | 16231 | 3.46% |
| 2024-11-18 | 13.65 | 12.86 | -0.84 | -6.13% | 12.74 | 13.97 | 206298 | 26916 | 5.73% |
| 2024-11-15 | 13.41 | 13.70 | 0.14 | 1.03% | 13.41 | 14.58 | 252763 | 35480 | 7.02% |
| 2024-11-14 | 13.99 | 13.56 | -0.51 | -3.62% | 13.53 | 14.24 | 117213 | 16200 | 3.26% |
| 2024-11-13 | 13.93 | 14.07 | -0.12 | -0.85% | 13.62 | 14.24 | 153175 | 21291 | 4.26% |
| 2024-11-12 | 14.35 | 14.19 | -0.16 | -1.11% | 14.06 | 14.98 | 242697 | 34892 | 6.74% |
| 2024-11-11 | 13.81 | 14.35 | 0.47 | 3.39% | 13.73 | 14.42 | 205277 | 29198 | 5.70% |
| 2024-11-08 | 14.01 | 13.88 | -0.12 | -0.86% | 13.77 | 14.23 | 133631 | 18695 | 3.71% |
| 2024-11-07 | 13.60 | 14.00 | 0.30 | 2.19% | 13.55 | 14.00 | 129576 | 17888 | 3.60% |
| 2024-11-06 | 14.06 | 13.70 | -0.36 | -2.56% | 13.60 | 14.30 | 174882 | 24327 | 4.86% |
| 2024-11-05 | 13.80 | 14.06 | 0.15 | 1.08% | 13.76 | 14.22 | 156223 | 21872 | 4.34% |
| 2024-11-04 | 13.60 | 13.91 | 0.34 | 2.51% | 13.60 | 14.07 | 147439 | 20443 | 4.10% |
| 2024-11-01 | 14.51 | 13.57 | -0.94 | -6.48% | 13.55 | 14.68 | 250449 | 34890 | 6.96% |
| 2024-10-31 | 14.37 | 14.51 | 0.04 | 0.28% | 14.24 | 14.85 | 196919 | 28690 | 5.47% |
| 2024-10-30 | 14.18 | 14.47 | 0.07 | 0.49% | 14.14 | 14.87 | 194022 | 28211 | 5.39% |
| 2024-10-29 | 14.69 | 14.40 | -0.42 | -2.83% | 14.40 | 15.26 | 243477 | 35728 | 6.77% |
| 2024-10-28 | 15.17 | 14.82 | -0.10 | -0.67% | 14.51 | 15.17 | 273825 | 40532 | 7.61% |
| 2024-10-25 | 14.80 | 14.92 | 0.40 | 2.75% | 14.14 | 15.29 | 367370 | 54117 | 10.21% |
| 2024-10-24 | 13.76 | 14.52 | 0.86 | 6.30% | 13.45 | 14.78 | 316945 | 44711 | 8.81% |
| 2024-10-23 | 13.77 | 13.66 | -0.23 | -1.66% | 13.60 | 14.49 | 253645 | 35326 | 7.05% |
| 2024-10-22 | 13.56 | 13.89 | 0.31 | 2.28% | 13.39 | 14.26 | 322506 | 44426 | 8.96% |
| 2024-10-21 | 13.80 | 13.58 | 0.04 | 0.30% | 13.50 | 14.55 | 495279 | 69544 | 13.76% |
| 2024-10-18 | 12.99 | 13.54 | 0.17 | 1.27% | 12.91 | 13.80 | 375087 | 50087 | 10.42% |
| 2024-10-17 | 12.80 | 13.37 | 0.64 | 5.03% | 12.64 | 13.87 | 492048 | 65589 | 13.67% |
| 2024-10-16 | 12.00 | 12.73 | 0.74 | 6.17% | 11.65 | 12.98 | 389997 | 48872 | 10.84% |
| 2024-10-15 | 11.81 | 11.99 | 0.05 | 0.42% | 11.72 | 12.75 | 283938 | 34745 | 7.89% |
| 2024-10-14 | 11.01 | 11.94 | 0.97 | 8.84% | 10.91 | 12.03 | 227805 | 26374 | 6.33% |
| 2024-10-11 | 11.63 | 10.97 | -0.66 | -5.67% | 10.84 | 11.79 | 159459 | 17823 | 4.43% |
| 2024-10-10 | 11.68 | 11.63 | 0.25 | 2.20% | 11.20 | 12.19 | 188820 | 22041 | 5.25% |
| 2024-10-09 | 11.92 | 11.38 | -1.15 | -9.18% | 11.30 | 12.23 | 248031 | 29156 | 6.89% |
| 2024-10-08 | 12.53 | 12.53 | 1.14 | 10.01% | 11.61 | 12.53 | 330114 | 40452 | 9.17% |
| 2024-09-30 | 10.59 | 11.39 | 1.04 | 10.05% | 10.59 | 11.39 | 272231 | 30187 | 7.56% |
| 2024-09-27 | 9.92 | 10.35 | 0.49 | 4.97% | 9.92 | 10.50 | 140112 | 14328 | 3.89% |
| 2024-09-26 | 9.67 | 9.86 | 0.16 | 1.65% | 9.65 | 9.87 | 68734 | 6714 | 1.91% |
| 2024-09-25 | 9.69 | 9.70 | 0.02 | 0.21% | 9.68 | 9.95 | 93654 | 9205 | 2.60% |
| 2024-09-24 | 9.57 | 9.68 | 0.12 | 1.26% | 9.37 | 9.71 | 80739 | 7732 | 2.24% |
| 2024-09-23 | 9.46 | 9.56 | 0.17 | 1.81% | 9.32 | 9.63 | 58872 | 5610 | 1.64% |
| 2024-09-20 | 9.28 | 9.39 | 0.12 | 1.29% | 9.25 | 9.40 | 50732 | 4742 | 1.41% |
| 2024-09-19 | 9.18 | 9.27 | 0.13 | 1.42% | 9.12 | 9.33 | 42504 | 3928 | 1.18% |
| 2024-09-18 | 9.23 | 9.14 | -0.09 | -0.98% | 9.02 | 9.39 | 46185 | 4219 | 1.28% |
| 2024-09-13 | 9.51 | 9.23 | -0.27 | -2.84% | 9.23 | 9.55 | 63152 | 5912 | 1.75% |
| 2024-09-12 | 9.72 | 9.50 | -0.16 | -1.66% | 9.50 | 9.76 | 54789 | 5253 | 1.52% |
| 2024-09-11 | 9.90 | 9.66 | -0.31 | -3.11% | 9.63 | 9.90 | 60841 | 5919 | 1.69% |
| 2024-09-10 | 9.91 | 9.97 | 0.09 | 0.91% | 9.48 | 9.98 | 85006 | 8262 | 2.36% |
| 2024-09-09 | 10.00 | 9.88 | -0.27 | -2.66% | 9.75 | 10.07 | 107062 | 10609 | 2.97% |
| 2024-09-06 | 10.36 | 10.15 | -0.19 | -1.84% | 10.08 | 10.36 | 79752 | 8107 | 2.22% |
| 2024-09-05 | 10.25 | 10.34 | 0.07 | 0.68% | 10.23 | 10.42 | 61561 | 6347 | 1.71% |
| 2024-09-04 | 10.41 | 10.27 | -0.23 | -2.19% | 10.16 | 10.43 | 88065 | 9026 | 2.45% |
| 2024-09-03 | 10.42 | 10.50 | 0.07 | 0.67% | 10.38 | 10.60 | 64919 | 6805 | 1.80% |
| 2024-09-02 | 10.70 | 10.43 | -0.31 | -2.89% | 10.42 | 10.78 | 106551 | 11273 | 2.96% |
| 2024-08-30 | 10.60 | 10.74 | 0.19 | 1.80% | 10.56 | 10.98 | 176606 | 19105 | 4.91% |
| 2024-08-29 | 10.12 | 10.55 | 0.42 | 4.15% | 10.05 | 10.72 | 138393 | 14460 | 3.85% |
| 2024-08-28 | 10.00 | 10.13 | 0.06 | 0.60% | 9.98 | 10.22 | 49507 | 4999 | 1.38% |
| 2024-08-27 | 10.50 | 10.07 | -0.42 | -4.00% | 10.05 | 10.50 | 92849 | 9459 | 2.58% |
| 2024-08-26 | 10.36 | 10.49 | 0.09 | 0.87% | 10.22 | 10.52 | 75876 | 7884 | 2.11% |
| 2024-08-23 | 10.27 | 10.40 | 0.19 | 1.86% | 10.14 | 10.45 | 81887 | 8425 | 2.28% |
| 2024-08-22 | 10.31 | 10.21 | -0.17 | -1.64% | 10.19 | 10.35 | 65459 | 6703 | 1.82% |
| 2024-08-21 | 10.46 | 10.38 | 0.02 | 0.19% | 10.34 | 10.64 | 85048 | 8920 | 2.36% |
| 2024-08-20 | 10.50 | 10.36 | -0.09 | -0.86% | 10.32 | 10.77 | 80766 | 8468 | 2.24% |
| 2024-08-19 | 10.84 | 10.45 | -0.44 | -4.04% | 10.44 | 10.85 | 115873 | 12282 | 3.22% |
| 2024-08-16 | 10.60 | 10.89 | 0.27 | 2.54% | 10.60 | 10.97 | 183330 | 19853 | 5.09% |
| 2024-08-15 | 10.57 | 10.62 | 0.02 | 0.19% | 10.47 | 10.86 | 136593 | 14543 | 3.80% |
| 2024-08-14 | 10.23 | 10.60 | 0.39 | 3.82% | 10.12 | 10.75 | 126011 | 13193 | 3.50% |
| 2024-08-13 | 10.04 | 10.21 | 0.18 | 1.79% | 10.03 | 10.23 | 40297 | 4085 | 1.12% |