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 | 13.58 | 13.84 | 0.58 | 4.37% | 13.48 | 14.30 | 295231 | 41175 | 6.01% |
| 2024-11-20 | 12.83 | 13.26 | 0.41 | 3.19% | 12.73 | 13.29 | 128310 | 16740 | 2.61% |
| 2024-11-19 | 12.36 | 12.85 | 0.62 | 5.07% | 12.31 | 12.88 | 104780 | 13207 | 2.13% |
| 2024-11-18 | 12.73 | 12.23 | -0.40 | -3.17% | 12.15 | 12.86 | 114568 | 14193 | 2.33% |
| 2024-11-15 | 13.19 | 12.63 | -0.56 | -4.25% | 12.61 | 13.36 | 154025 | 20012 | 3.14% |
| 2024-11-14 | 13.65 | 13.19 | -0.51 | -3.72% | 13.16 | 13.80 | 97750 | 13139 | 1.99% |
| 2024-11-13 | 13.55 | 13.70 | -0.02 | -0.15% | 13.29 | 13.73 | 132249 | 17885 | 2.69% |
| 2024-11-12 | 14.19 | 13.72 | -0.64 | -4.46% | 13.55 | 14.29 | 185045 | 25722 | 3.77% |
| 2024-11-11 | 13.84 | 14.36 | 0.33 | 2.35% | 13.84 | 14.55 | 195791 | 28002 | 3.99% |
| 2024-11-08 | 14.80 | 14.03 | -0.55 | -3.77% | 14.01 | 14.98 | 292196 | 42241 | 5.95% |
| 2024-11-07 | 13.62 | 14.58 | 0.62 | 4.44% | 13.50 | 14.96 | 364991 | 52366 | 7.43% |
| 2024-11-06 | 13.64 | 13.96 | 0.51 | 3.79% | 13.52 | 14.50 | 532902 | 74352 | 10.85% |
| 2024-11-05 | 12.28 | 13.45 | 1.22 | 9.98% | 12.28 | 13.45 | 158157 | 20956 | 3.22% |
| 2024-11-04 | 11.64 | 12.23 | 0.52 | 4.44% | 11.64 | 12.26 | 118498 | 14343 | 2.41% |
| 2024-11-01 | 12.21 | 11.71 | -0.53 | -4.33% | 11.69 | 12.33 | 109474 | 13056 | 2.23% |
| 2024-10-31 | 12.04 | 12.24 | 0.22 | 1.83% | 11.90 | 12.38 | 111798 | 13610 | 2.28% |
| 2024-10-30 | 11.83 | 12.02 | 0.04 | 0.33% | 11.83 | 12.17 | 82501 | 9900 | 1.68% |
| 2024-10-29 | 12.33 | 11.98 | -0.35 | -2.84% | 11.93 | 12.38 | 117950 | 14293 | 2.40% |
| 2024-10-28 | 12.35 | 12.33 | -0.02 | -0.16% | 12.16 | 12.38 | 96387 | 11815 | 1.96% |
| 2024-10-25 | 11.95 | 12.35 | 0.38 | 3.17% | 11.95 | 12.38 | 111472 | 13628 | 2.27% |
| 2024-10-24 | 11.80 | 11.97 | -0.02 | -0.17% | 11.80 | 12.03 | 66838 | 7963 | 1.36% |
| 2024-10-23 | 11.90 | 11.99 | 0.02 | 0.17% | 11.85 | 12.16 | 95914 | 11524 | 1.95% |
| 2024-10-22 | 11.83 | 11.97 | 0.13 | 1.10% | 11.73 | 12.03 | 85665 | 10176 | 1.74% |
| 2024-10-21 | 11.81 | 11.84 | 0.04 | 0.34% | 11.78 | 12.13 | 107506 | 12824 | 2.19% |
| 2024-10-18 | 11.38 | 11.80 | 0.33 | 2.88% | 11.38 | 12.03 | 105645 | 12439 | 2.15% |
| 2024-10-17 | 11.61 | 11.47 | 0.02 | 0.17% | 11.46 | 11.71 | 65593 | 7590 | 1.34% |
| 2024-10-16 | 11.26 | 11.45 | -0.05 | -0.43% | 11.26 | 11.59 | 52528 | 6002 | 1.07% |
| 2024-10-15 | 11.78 | 11.50 | -0.33 | -2.79% | 11.50 | 11.97 | 74915 | 8789 | 1.53% |
| 2024-10-14 | 11.52 | 11.83 | 0.31 | 2.69% | 11.21 | 11.87 | 92145 | 10662 | 1.88% |
| 2024-10-11 | 12.13 | 11.52 | -0.64 | -5.26% | 11.36 | 12.16 | 102979 | 12008 | 2.10% |
| 2024-10-10 | 12.76 | 12.16 | -0.23 | -1.86% | 11.91 | 12.79 | 126927 | 15617 | 2.58% |
| 2024-10-09 | 13.03 | 12.39 | -0.90 | -6.77% | 12.23 | 13.22 | 156199 | 19920 | 3.18% |
| 2024-10-08 | 13.55 | 13.29 | 0.97 | 7.87% | 12.41 | 13.55 | 195012 | 25571 | 3.97% |
| 2024-09-30 | 11.60 | 12.32 | 1.12 | 10.00% | 11.60 | 12.32 | 179092 | 21670 | 3.65% |
| 2024-09-27 | 10.98 | 11.20 | 0.49 | 4.58% | 10.83 | 11.43 | 91223 | 10125 | 1.86% |
| 2024-09-26 | 10.36 | 10.71 | 0.35 | 3.38% | 10.35 | 10.71 | 53636 | 5643 | 1.09% |
| 2024-09-25 | 10.40 | 10.36 | -0.02 | -0.19% | 10.35 | 10.63 | 60154 | 6322 | 1.23% |
| 2024-09-24 | 10.16 | 10.38 | 0.25 | 2.47% | 9.97 | 10.38 | 59335 | 6055 | 1.21% |
| 2024-09-23 | 10.00 | 10.13 | 0.15 | 1.50% | 9.93 | 10.19 | 35900 | 3631 | 0.73% |
| 2024-09-20 | 10.15 | 9.98 | -0.11 | -1.09% | 9.91 | 10.15 | 29175 | 2915 | 0.60% |
| 2024-09-19 | 9.94 | 10.09 | 0.18 | 1.82% | 9.86 | 10.24 | 33286 | 3345 | 0.68% |
| 2024-09-18 | 10.02 | 9.91 | -0.11 | -1.10% | 9.79 | 10.06 | 28413 | 2810 | 0.58% |
| 2024-09-13 | 10.26 | 10.02 | -0.25 | -2.43% | 10.00 | 10.28 | 24321 | 2453 | 0.50% |
| 2024-09-12 | 10.33 | 10.27 | -0.04 | -0.39% | 10.26 | 10.43 | 21494 | 2219 | 0.44% |
| 2024-09-11 | 10.24 | 10.31 | 0.02 | 0.19% | 10.21 | 10.44 | 29835 | 3079 | 0.61% |
| 2024-09-10 | 10.16 | 10.29 | 0.17 | 1.68% | 9.97 | 10.36 | 40480 | 4100 | 0.83% |
| 2024-09-09 | 10.19 | 10.12 | -0.11 | -1.08% | 10.08 | 10.32 | 29705 | 3022 | 0.61% |
| 2024-09-06 | 10.56 | 10.23 | -0.32 | -3.03% | 10.22 | 10.59 | 28566 | 2956 | 0.58% |
| 2024-09-05 | 10.58 | 10.55 | 0.02 | 0.19% | 10.48 | 10.67 | 28216 | 2981 | 0.58% |
| 2024-09-04 | 10.58 | 10.53 | -0.07 | -0.66% | 10.45 | 10.63 | 39849 | 4194 | 0.81% |
| 2024-09-03 | 10.42 | 10.60 | 0.09 | 0.86% | 10.41 | 10.70 | 41476 | 4394 | 0.85% |
| 2024-09-02 | 10.63 | 10.51 | -0.10 | -0.94% | 10.50 | 10.73 | 57623 | 6113 | 1.18% |
| 2024-08-30 | 10.36 | 10.61 | 0.21 | 2.02% | 10.36 | 10.76 | 78189 | 8326 | 1.60% |
| 2024-08-29 | 10.01 | 10.40 | 0.32 | 3.17% | 9.99 | 10.45 | 71726 | 7374 | 1.46% |
| 2024-08-28 | 9.83 | 10.08 | 0.21 | 2.13% | 9.77 | 10.17 | 42968 | 4291 | 0.88% |
| 2024-08-27 | 10.01 | 9.87 | -0.20 | -1.99% | 9.81 | 10.07 | 39478 | 3904 | 0.81% |
| 2024-08-26 | 9.80 | 10.07 | 0.25 | 2.55% | 9.78 | 10.07 | 41393 | 4136 | 0.84% |
| 2024-08-23 | 9.75 | 9.82 | 0.07 | 0.72% | 9.60 | 9.86 | 31579 | 3074 | 0.64% |
| 2024-08-22 | 9.80 | 9.75 | -0.05 | -0.51% | 9.74 | 9.90 | 35475 | 3479 | 0.72% |
| 2024-08-21 | 9.77 | 9.80 | 0.04 | 0.41% | 9.71 | 9.98 | 39635 | 3914 | 0.81% |
| 2024-08-20 | 10.03 | 9.76 | -0.23 | -2.30% | 9.71 | 10.03 | 43385 | 4264 | 0.89% |
| 2024-08-19 | 10.06 | 9.99 | -0.07 | -0.70% | 9.98 | 10.18 | 38975 | 3920 | 0.80% |
| 2024-08-16 | 10.15 | 10.06 | -0.01 | -0.10% | 10.06 | 10.20 | 35937 | 3638 | 0.73% |
| 2024-08-15 | 9.95 | 10.07 | 0.09 | 0.90% | 9.89 | 10.18 | 37362 | 3759 | 0.76% |
| 2024-08-14 | 10.12 | 9.98 | -0.10 | -0.99% | 9.97 | 10.12 | 22293 | 2233 | 0.45% |
| 2024-08-13 | 9.95 | 10.08 | 0.07 | 0.70% | 9.95 | 10.12 | 22964 | 2303 | 0.47% |