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 | 13.53 | 13.59 | -0.02 | -0.15% | 13.40 | 13.72 | 53193 | 7220 | 2.29% |
| 2024-11-20 | 13.51 | 13.61 | 0.16 | 1.19% | 13.30 | 13.69 | 74803 | 10115 | 3.22% |
| 2024-11-19 | 13.15 | 13.45 | 0.34 | 2.59% | 13.03 | 13.48 | 73037 | 9719 | 3.14% |
| 2024-11-18 | 14.04 | 13.11 | -1.09 | -7.68% | 13.02 | 14.20 | 117122 | 15732 | 5.04% |
| 2024-11-15 | 14.01 | 14.20 | 0.04 | 0.28% | 13.95 | 15.10 | 125630 | 18205 | 5.40% |
| 2024-11-14 | 14.60 | 14.16 | -0.53 | -3.61% | 14.14 | 14.86 | 79667 | 11541 | 3.43% |
| 2024-11-13 | 14.80 | 14.69 | -0.22 | -1.48% | 14.31 | 14.87 | 93998 | 13728 | 4.04% |
| 2024-11-12 | 14.91 | 14.91 | 0.05 | 0.34% | 14.73 | 15.39 | 149909 | 22432 | 6.45% |
| 2024-11-11 | 14.50 | 14.86 | 0.11 | 0.75% | 14.50 | 14.91 | 114919 | 17013 | 4.94% |
| 2024-11-08 | 14.91 | 14.75 | -0.14 | -0.94% | 14.64 | 15.19 | 135868 | 20221 | 5.84% |
| 2024-11-07 | 14.89 | 14.89 | -0.10 | -0.67% | 14.55 | 14.97 | 150380 | 22211 | 6.47% |
| 2024-11-06 | 14.50 | 14.99 | 0.43 | 2.95% | 14.14 | 15.35 | 267367 | 39529 | 11.50% |
| 2024-11-05 | 14.41 | 14.56 | 0.06 | 0.41% | 14.34 | 14.70 | 158340 | 23037 | 6.81% |
| 2024-11-04 | 13.71 | 14.50 | 0.67 | 4.84% | 13.71 | 14.50 | 134729 | 19250 | 5.80% |
| 2024-11-01 | 14.00 | 13.83 | -0.33 | -2.33% | 13.55 | 14.33 | 132623 | 18495 | 5.70% |
| 2024-10-31 | 14.18 | 14.16 | -0.01 | -0.07% | 13.99 | 14.52 | 159151 | 22621 | 6.85% |
| 2024-10-30 | 13.73 | 14.17 | 0.10 | 0.71% | 13.73 | 14.47 | 118157 | 16705 | 5.08% |
| 2024-10-29 | 14.91 | 14.07 | -1.04 | -6.88% | 14.03 | 15.06 | 221108 | 32066 | 9.51% |
| 2024-10-28 | 15.00 | 15.11 | -0.29 | -1.88% | 14.58 | 15.28 | 243362 | 36334 | 10.47% |
| 2024-10-25 | 14.40 | 15.40 | 1.00 | 6.94% | 14.13 | 15.78 | 362166 | 53602 | 15.58% |
| 2024-10-24 | 13.56 | 14.40 | 0.56 | 4.05% | 13.18 | 14.96 | 328863 | 46352 | 14.15% |
| 2024-10-23 | 13.40 | 13.84 | 0.50 | 3.75% | 13.40 | 14.67 | 282293 | 39769 | 12.14% |
| 2024-10-22 | 12.71 | 13.34 | 0.57 | 4.46% | 12.62 | 13.48 | 159869 | 20920 | 6.88% |
| 2024-10-21 | 12.80 | 12.77 | 0.06 | 0.47% | 12.63 | 13.06 | 117684 | 15093 | 5.06% |
| 2024-10-18 | 12.26 | 12.71 | 0.40 | 3.25% | 12.26 | 12.88 | 114772 | 14481 | 4.94% |
| 2024-10-17 | 12.57 | 12.31 | -0.03 | -0.24% | 12.31 | 12.66 | 69588 | 8687 | 2.99% |
| 2024-10-16 | 12.50 | 12.34 | -0.40 | -3.14% | 12.25 | 12.71 | 93909 | 11697 | 4.04% |
| 2024-10-15 | 13.01 | 12.74 | -0.42 | -3.19% | 12.73 | 13.26 | 104550 | 13609 | 4.50% |
| 2024-10-14 | 12.93 | 13.16 | -0.07 | -0.53% | 12.40 | 13.24 | 163946 | 20971 | 7.05% |
| 2024-10-11 | 12.80 | 13.23 | 0.35 | 2.72% | 12.14 | 13.80 | 190194 | 24684 | 8.18% |
| 2024-10-10 | 13.00 | 12.88 | -0.03 | -0.23% | 12.60 | 13.27 | 98437 | 12778 | 4.23% |
| 2024-10-09 | 13.88 | 12.91 | -1.41 | -9.85% | 12.91 | 14.16 | 165563 | 22407 | 7.12% |
| 2024-10-08 | 14.65 | 14.32 | 1.00 | 7.51% | 13.32 | 14.65 | 242379 | 34153 | 10.43% |
| 2024-09-30 | 12.57 | 13.32 | 1.21 | 9.99% | 12.16 | 13.32 | 247069 | 31762 | 10.63% |
| 2024-09-27 | 11.69 | 12.11 | 0.58 | 5.03% | 11.47 | 12.30 | 200566 | 23765 | 8.63% |
| 2024-09-26 | 11.39 | 11.53 | 0.13 | 1.14% | 11.18 | 11.55 | 142746 | 16207 | 6.14% |
| 2024-09-25 | 11.23 | 11.40 | 0.17 | 1.51% | 11.15 | 11.44 | 170987 | 19359 | 7.35% |
| 2024-09-24 | 11.25 | 11.23 | 0.00 | 0.00% | 10.84 | 11.30 | 143641 | 15929 | 6.18% |
| 2024-09-23 | 11.30 | 11.23 | -0.10 | -0.88% | 11.13 | 11.48 | 115594 | 13002 | 4.97% |
| 2024-09-20 | 10.91 | 11.33 | 0.48 | 4.42% | 10.77 | 11.55 | 172288 | 19245 | 7.41% |
| 2024-09-19 | 10.69 | 10.85 | 0.20 | 1.88% | 10.63 | 10.89 | 52355 | 5642 | 2.25% |
| 2024-09-18 | 10.79 | 10.65 | -0.15 | -1.39% | 10.50 | 10.83 | 59767 | 6346 | 2.57% |
| 2024-09-13 | 11.05 | 10.80 | -0.26 | -2.35% | 10.76 | 11.09 | 83233 | 9055 | 3.58% |
| 2024-09-12 | 10.99 | 11.06 | 0.10 | 0.91% | 10.95 | 11.25 | 99709 | 11048 | 4.29% |
| 2024-09-11 | 10.97 | 10.96 | -0.08 | -0.72% | 10.86 | 11.16 | 64288 | 7069 | 2.77% |
| 2024-09-10 | 10.80 | 11.04 | 0.18 | 1.66% | 10.65 | 11.05 | 75994 | 8273 | 3.27% |
| 2024-09-09 | 10.67 | 10.86 | 0.20 | 1.88% | 10.61 | 11.04 | 89081 | 9702 | 3.83% |
| 2024-09-06 | 11.04 | 10.66 | -0.39 | -3.53% | 10.66 | 11.04 | 83963 | 9073 | 3.61% |
| 2024-09-05 | 10.98 | 11.05 | 0.08 | 0.73% | 10.88 | 11.08 | 76769 | 8436 | 3.30% |
| 2024-09-04 | 10.91 | 10.97 | -0.08 | -0.72% | 10.78 | 11.20 | 117535 | 12891 | 5.06% |
| 2024-09-03 | 10.59 | 11.05 | 0.23 | 2.13% | 10.59 | 11.34 | 147754 | 16206 | 6.36% |
| 2024-09-02 | 10.72 | 10.82 | 0.03 | 0.28% | 10.70 | 11.15 | 128298 | 14016 | 5.52% |
| 2024-08-30 | 10.75 | 10.79 | 0.15 | 1.41% | 10.62 | 10.95 | 137451 | 14895 | 5.91% |
| 2024-08-29 | 10.50 | 10.64 | -0.01 | -0.09% | 10.48 | 11.11 | 140615 | 15030 | 6.05% |
| 2024-08-28 | 10.28 | 10.65 | 0.42 | 4.11% | 10.06 | 10.97 | 122120 | 12854 | 5.25% |
| 2024-08-27 | 10.16 | 10.23 | 0.06 | 0.59% | 10.08 | 10.28 | 68698 | 7006 | 2.95% |
| 2024-08-26 | 9.73 | 10.17 | 0.44 | 4.52% | 9.73 | 10.31 | 97150 | 9819 | 4.18% |
| 2024-08-23 | 9.60 | 9.73 | 0.13 | 1.35% | 9.41 | 9.79 | 48769 | 4710 | 2.10% |
| 2024-08-22 | 9.72 | 9.60 | -0.12 | -1.23% | 9.55 | 9.83 | 29453 | 2848 | 1.27% |
| 2024-08-21 | 9.76 | 9.72 | 0.02 | 0.21% | 9.63 | 9.89 | 35694 | 3479 | 1.54% |
| 2024-08-20 | 9.82 | 9.70 | -0.13 | -1.32% | 9.65 | 9.86 | 22979 | 2235 | 0.99% |
| 2024-08-19 | 10.10 | 9.83 | -0.21 | -2.09% | 9.80 | 10.15 | 38344 | 3795 | 1.65% |
| 2024-08-16 | 9.87 | 10.04 | 0.19 | 1.93% | 9.85 | 10.10 | 42201 | 4225 | 1.82% |
| 2024-08-15 | 9.72 | 9.85 | 0.09 | 0.92% | 9.59 | 9.93 | 31339 | 3073 | 1.35% |
| 2024-08-14 | 9.76 | 9.76 | 0.09 | 0.93% | 9.65 | 9.80 | 21597 | 2101 | 0.93% |
| 2024-08-13 | 9.60 | 9.67 | 0.04 | 0.42% | 9.47 | 9.74 | 20013 | 1917 | 0.86% |