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 | 13.13 | 13.10 | -0.03 | -0.23% | 12.90 | 13.22 | 61622 | 8028 | 3.51% |
| 2024-11-20 | 12.55 | 13.13 | 0.53 | 4.21% | 12.50 | 13.33 | 99381 | 12893 | 5.66% |
| 2024-11-19 | 12.20 | 12.60 | 0.46 | 3.79% | 12.10 | 12.95 | 89402 | 11162 | 5.10% |
| 2024-11-18 | 12.60 | 12.14 | -1.31 | -9.74% | 12.11 | 12.75 | 166145 | 20603 | 9.47% |
| 2024-11-15 | 13.99 | 13.45 | -0.60 | -4.27% | 13.37 | 14.18 | 116418 | 16081 | 6.63% |
| 2024-11-14 | 14.90 | 14.05 | -1.04 | -6.89% | 13.93 | 14.97 | 184111 | 26593 | 10.49% |
| 2024-11-13 | 14.09 | 15.09 | 1.01 | 7.17% | 13.62 | 15.09 | 268102 | 38755 | 15.28% |
| 2024-11-12 | 14.11 | 14.08 | 0.04 | 0.28% | 13.83 | 14.46 | 156904 | 22190 | 8.94% |
| 2024-11-11 | 13.56 | 14.04 | 0.49 | 3.62% | 13.56 | 14.04 | 123534 | 17115 | 7.04% |
| 2024-11-08 | 13.72 | 13.55 | -0.03 | -0.22% | 13.46 | 13.80 | 104654 | 14267 | 5.96% |
| 2024-11-07 | 13.31 | 13.58 | 0.34 | 2.57% | 13.18 | 13.73 | 104590 | 14109 | 5.96% |
| 2024-11-06 | 13.40 | 13.24 | -0.16 | -1.19% | 13.16 | 13.60 | 93931 | 12556 | 5.35% |
| 2024-11-05 | 13.18 | 13.40 | 0.27 | 2.06% | 13.06 | 13.48 | 97870 | 13006 | 5.58% |
| 2024-11-04 | 12.71 | 13.13 | 0.35 | 2.74% | 12.30 | 13.13 | 75263 | 9732 | 4.29% |
| 2024-11-01 | 13.80 | 12.78 | -1.02 | -7.39% | 12.75 | 14.07 | 158361 | 21051 | 9.03% |
| 2024-10-31 | 13.35 | 13.80 | 0.55 | 4.15% | 13.25 | 13.91 | 179520 | 24416 | 10.23% |
| 2024-10-30 | 13.07 | 13.25 | 0.27 | 2.08% | 13.00 | 13.44 | 102458 | 13571 | 5.84% |
| 2024-10-29 | 13.40 | 12.98 | -0.42 | -3.13% | 12.98 | 13.55 | 100202 | 13213 | 5.71% |
| 2024-10-28 | 13.25 | 13.40 | 0.12 | 0.90% | 13.17 | 13.40 | 97471 | 12974 | 5.56% |
| 2024-10-25 | 13.00 | 13.28 | 0.30 | 2.31% | 13.00 | 13.35 | 96553 | 12766 | 5.50% |
| 2024-10-24 | 13.02 | 12.98 | -0.11 | -0.84% | 12.80 | 13.09 | 64075 | 8303 | 3.65% |
| 2024-10-23 | 12.98 | 13.09 | -0.11 | -0.83% | 12.98 | 13.33 | 90222 | 11889 | 5.14% |
| 2024-10-22 | 13.35 | 13.20 | -0.21 | -1.57% | 13.00 | 13.41 | 122812 | 16208 | 7.00% |
| 2024-10-21 | 12.98 | 13.41 | 0.69 | 5.42% | 12.72 | 13.69 | 178990 | 23875 | 10.20% |
| 2024-10-18 | 12.24 | 12.72 | 0.35 | 2.83% | 12.24 | 12.98 | 110043 | 13889 | 6.27% |
| 2024-10-17 | 12.44 | 12.37 | 0.19 | 1.56% | 12.34 | 12.73 | 88219 | 11067 | 5.03% |
| 2024-10-16 | 12.12 | 12.18 | -0.23 | -1.85% | 12.04 | 12.46 | 80742 | 9871 | 4.60% |
| 2024-10-15 | 12.77 | 12.41 | -0.39 | -3.05% | 12.40 | 12.91 | 99100 | 12563 | 5.65% |
| 2024-10-14 | 12.56 | 12.80 | 0.48 | 3.90% | 12.23 | 12.80 | 91135 | 11441 | 5.19% |
| 2024-10-11 | 13.10 | 12.32 | -0.78 | -5.95% | 12.10 | 13.10 | 123711 | 15504 | 7.05% |
| 2024-10-10 | 13.72 | 13.10 | -0.42 | -3.11% | 13.02 | 13.89 | 139940 | 18693 | 7.98% |
| 2024-10-09 | 14.36 | 13.52 | -0.84 | -5.85% | 13.42 | 14.85 | 233236 | 33090 | 13.29% |
| 2024-10-08 | 14.36 | 14.36 | 1.31 | 10.04% | 13.31 | 14.36 | 253216 | 35618 | 14.43% |
| 2024-09-30 | 12.37 | 13.05 | 1.19 | 10.03% | 12.02 | 13.05 | 230894 | 29266 | 13.16% |
| 2024-09-27 | 11.23 | 11.86 | 0.65 | 5.80% | 11.23 | 12.10 | 189945 | 22063 | 10.83% |
| 2024-09-26 | 10.75 | 11.21 | 0.38 | 3.51% | 10.71 | 11.34 | 165990 | 18393 | 9.46% |
| 2024-09-25 | 10.77 | 10.83 | 0.11 | 1.03% | 10.66 | 10.99 | 141685 | 15364 | 8.07% |
| 2024-09-24 | 10.44 | 10.72 | 0.27 | 2.58% | 10.24 | 10.73 | 102850 | 10839 | 5.86% |
| 2024-09-23 | 10.50 | 10.45 | -0.07 | -0.67% | 10.35 | 10.58 | 55210 | 5773 | 3.15% |
| 2024-09-20 | 10.50 | 10.52 | 0.02 | 0.19% | 10.28 | 10.64 | 71295 | 7435 | 4.06% |
| 2024-09-19 | 10.05 | 10.50 | 0.44 | 4.37% | 10.05 | 10.55 | 75265 | 7814 | 4.29% |
| 2024-09-18 | 10.25 | 10.06 | -0.16 | -1.57% | 9.90 | 10.33 | 58829 | 5904 | 3.35% |
| 2024-09-13 | 10.38 | 10.22 | -0.20 | -1.92% | 10.20 | 10.54 | 58222 | 6031 | 3.32% |
| 2024-09-12 | 10.67 | 10.42 | -0.17 | -1.61% | 10.42 | 10.80 | 63030 | 6658 | 3.59% |
| 2024-09-11 | 10.67 | 10.59 | -0.11 | -1.03% | 10.45 | 10.76 | 75733 | 8014 | 4.32% |
| 2024-09-10 | 10.30 | 10.70 | 0.43 | 4.19% | 10.19 | 10.83 | 99553 | 10473 | 5.67% |
| 2024-09-09 | 10.30 | 10.27 | -0.04 | -0.39% | 10.12 | 10.39 | 62149 | 6374 | 3.54% |
| 2024-09-06 | 10.70 | 10.31 | -0.46 | -4.27% | 10.26 | 10.77 | 101014 | 10563 | 5.76% |
| 2024-09-05 | 10.59 | 10.77 | 0.13 | 1.22% | 10.43 | 10.85 | 89420 | 9544 | 5.10% |
| 2024-09-04 | 10.91 | 10.64 | -0.43 | -3.88% | 10.57 | 10.92 | 125158 | 13450 | 7.13% |
| 2024-09-03 | 10.90 | 11.07 | 0.23 | 2.12% | 10.73 | 11.07 | 128253 | 13965 | 7.31% |
| 2024-09-02 | 10.96 | 10.84 | -0.06 | -0.55% | 10.80 | 11.22 | 181658 | 19988 | 10.35% |
| 2024-08-30 | 10.63 | 10.90 | 0.17 | 1.58% | 10.60 | 11.13 | 203963 | 22272 | 11.62% |
| 2024-08-29 | 10.52 | 10.73 | 0.09 | 0.85% | 10.46 | 10.90 | 168647 | 18159 | 9.61% |
| 2024-08-28 | 10.28 | 10.64 | 0.23 | 2.21% | 10.23 | 10.65 | 107584 | 11279 | 6.13% |
| 2024-08-27 | 10.73 | 10.41 | -0.31 | -2.89% | 10.32 | 10.97 | 127987 | 13540 | 7.29% |
| 2024-08-26 | 10.30 | 10.72 | 0.35 | 3.38% | 10.11 | 10.75 | 160630 | 16912 | 9.15% |
| 2024-08-23 | 10.51 | 10.37 | -0.40 | -3.71% | 10.35 | 10.78 | 194731 | 20600 | 11.10% |
| 2024-08-22 | 10.16 | 10.77 | 0.40 | 3.86% | 9.91 | 10.88 | 252037 | 26379 | 14.36% |
| 2024-08-21 | 9.98 | 10.37 | 0.26 | 2.57% | 9.84 | 10.45 | 178184 | 18294 | 10.16% |
| 2024-08-20 | 10.43 | 10.11 | -0.21 | -2.03% | 10.10 | 10.60 | 187318 | 19269 | 10.68% |
| 2024-08-19 | 10.61 | 10.32 | -0.40 | -3.73% | 10.26 | 10.65 | 187005 | 19384 | 10.66% |
| 2024-08-16 | 11.49 | 10.72 | -0.54 | -4.80% | 10.61 | 11.49 | 346306 | 37880 | 19.74% |
| 2024-08-15 | 10.10 | 11.26 | 1.02 | 9.96% | 9.99 | 11.26 | 331283 | 35432 | 18.88% |
| 2024-08-14 | 10.69 | 10.24 | 0.06 | 0.59% | 10.14 | 10.90 | 331856 | 34493 | 18.91% |
| 2024-08-13 | 9.52 | 10.18 | 0.93 | 10.05% | 9.40 | 10.18 | 60062 | 6051 | 3.42% |