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 | 13.37 | 13.57 | 0.09 | 0.67% | 13.28 | 13.65 | 66326 | 8932 | 2.50% |
| 2024-11-20 | 13.20 | 13.48 | 0.26 | 1.97% | 13.15 | 13.53 | 64961 | 8689 | 2.45% |
| 2024-11-19 | 12.88 | 13.22 | 0.34 | 2.64% | 12.75 | 13.22 | 67016 | 8714 | 2.53% |
| 2024-11-18 | 13.50 | 12.88 | -0.63 | -4.66% | 12.76 | 13.78 | 105793 | 13793 | 3.99% |
| 2024-11-15 | 13.90 | 13.51 | -0.50 | -3.57% | 13.50 | 14.13 | 104458 | 14429 | 3.94% |
| 2024-11-14 | 14.40 | 14.01 | -0.42 | -2.91% | 13.95 | 14.55 | 105990 | 15090 | 4.00% |
| 2024-11-13 | 14.48 | 14.43 | -0.12 | -0.82% | 14.01 | 14.93 | 162034 | 23371 | 6.11% |
| 2024-11-12 | 15.00 | 14.55 | -0.58 | -3.83% | 14.50 | 16.13 | 261706 | 40132 | 9.87% |
| 2024-11-11 | 14.58 | 15.13 | 0.43 | 2.93% | 14.30 | 15.14 | 241630 | 35777 | 9.11% |
| 2024-11-08 | 14.13 | 14.70 | 0.60 | 4.26% | 13.89 | 14.86 | 267846 | 38625 | 10.10% |
| 2024-11-07 | 13.90 | 14.10 | 0.01 | 0.07% | 13.71 | 14.61 | 210009 | 29656 | 7.92% |
| 2024-11-06 | 13.18 | 14.09 | 0.91 | 6.90% | 12.96 | 15.19 | 251246 | 34537 | 9.48% |
| 2024-11-05 | 12.93 | 13.18 | 0.15 | 1.15% | 12.80 | 13.33 | 117402 | 15389 | 4.43% |
| 2024-11-04 | 12.52 | 13.03 | 0.49 | 3.91% | 12.51 | 13.05 | 95267 | 12297 | 3.59% |
| 2024-11-01 | 13.18 | 12.54 | -0.66 | -5.00% | 12.52 | 13.43 | 123352 | 15909 | 4.65% |
| 2024-10-31 | 13.31 | 13.20 | -0.22 | -1.64% | 13.10 | 13.49 | 123539 | 16375 | 4.66% |
| 2024-10-30 | 13.65 | 13.42 | -0.41 | -2.96% | 13.28 | 14.55 | 183982 | 25283 | 6.94% |
| 2024-10-29 | 13.54 | 13.83 | 0.18 | 1.32% | 13.03 | 14.20 | 211314 | 28628 | 7.97% |
| 2024-10-28 | 13.40 | 13.65 | 0.11 | 0.81% | 13.20 | 13.73 | 141971 | 19150 | 5.35% |
| 2024-10-25 | 13.25 | 13.54 | 0.00 | 0.00% | 13.21 | 13.85 | 164733 | 22207 | 6.21% |
| 2024-10-24 | 12.90 | 13.54 | 0.54 | 4.15% | 12.85 | 14.71 | 235713 | 32379 | 8.89% |
| 2024-10-23 | 13.47 | 13.00 | -0.47 | -3.49% | 12.90 | 13.47 | 159027 | 20825 | 6.00% |
| 2024-10-22 | 12.61 | 13.47 | 0.72 | 5.65% | 12.52 | 13.62 | 229568 | 30215 | 8.66% |
| 2024-10-21 | 12.45 | 12.75 | 0.39 | 3.16% | 12.35 | 12.91 | 150705 | 19040 | 5.68% |
| 2024-10-18 | 12.00 | 12.36 | 0.32 | 2.66% | 11.92 | 12.67 | 131695 | 16162 | 4.97% |
| 2024-10-17 | 12.23 | 12.04 | -0.12 | -0.99% | 12.00 | 12.34 | 117154 | 14236 | 4.42% |
| 2024-10-16 | 11.91 | 12.16 | 0.03 | 0.25% | 11.91 | 12.55 | 130354 | 16033 | 4.92% |
| 2024-10-15 | 12.21 | 12.13 | -0.28 | -2.26% | 12.11 | 12.76 | 139652 | 17349 | 5.27% |
| 2024-10-14 | 11.88 | 12.41 | 0.54 | 4.55% | 11.66 | 12.50 | 133718 | 16144 | 5.04% |
| 2024-10-11 | 12.70 | 11.87 | -0.84 | -6.61% | 11.70 | 12.70 | 142430 | 17125 | 5.37% |
| 2024-10-10 | 13.03 | 12.71 | 0.06 | 0.47% | 12.49 | 13.36 | 190600 | 24651 | 7.19% |
| 2024-10-09 | 14.40 | 12.65 | -2.55 | -16.78% | 12.65 | 14.71 | 309729 | 42258 | 11.68% |
| 2024-10-08 | 15.40 | 15.20 | 2.23 | 17.19% | 13.80 | 15.40 | 366230 | 53469 | 13.81% |
| 2024-09-30 | 11.71 | 12.97 | 1.75 | 15.60% | 11.37 | 13.00 | 343510 | 41792 | 12.96% |
| 2024-09-27 | 10.91 | 11.22 | 0.56 | 5.25% | 10.66 | 11.56 | 307678 | 33907 | 11.60% |
| 2024-09-26 | 10.06 | 10.66 | 0.65 | 6.49% | 10.03 | 10.98 | 336092 | 35206 | 12.68% |
| 2024-09-25 | 9.86 | 10.01 | 0.19 | 1.93% | 9.77 | 10.36 | 215561 | 21680 | 8.13% |
| 2024-09-24 | 9.53 | 9.82 | 0.27 | 2.83% | 9.33 | 9.84 | 162448 | 15602 | 6.13% |
| 2024-09-23 | 9.69 | 9.55 | -0.17 | -1.75% | 9.50 | 9.80 | 109214 | 10516 | 4.12% |
| 2024-09-20 | 9.96 | 9.72 | -0.25 | -2.51% | 9.61 | 10.03 | 140125 | 13687 | 5.29% |
| 2024-09-19 | 9.87 | 9.97 | 0.08 | 0.81% | 9.67 | 10.08 | 170770 | 16869 | 6.44% |
| 2024-09-18 | 10.29 | 9.89 | -0.53 | -5.09% | 9.78 | 10.36 | 247911 | 24619 | 9.35% |
| 2024-09-13 | 9.97 | 10.42 | 0.27 | 2.66% | 9.90 | 11.02 | 366044 | 38071 | 13.81% |
| 2024-09-12 | 10.20 | 10.15 | 0.11 | 1.10% | 10.15 | 11.10 | 356221 | 37328 | 13.44% |
| 2024-09-11 | 10.05 | 10.04 | -0.33 | -3.18% | 9.87 | 10.38 | 342281 | 34448 | 12.91% |
| 2024-09-10 | 11.30 | 10.37 | -1.01 | -8.88% | 10.28 | 11.95 | 568776 | 61889 | 21.45% |
| 2024-09-09 | 10.04 | 11.38 | 1.90 | 20.04% | 10.03 | 11.38 | 634930 | 70408 | 23.95% |
| 2024-09-06 | 10.12 | 9.48 | -0.67 | -6.60% | 9.46 | 10.15 | 222034 | 21515 | 8.37% |
| 2024-09-05 | 9.98 | 10.15 | -0.40 | -3.79% | 9.88 | 10.34 | 247922 | 24967 | 9.35% |
| 2024-09-04 | 10.31 | 10.55 | 0.05 | 0.48% | 10.03 | 11.18 | 369843 | 39085 | 13.95% |
| 2024-09-03 | 11.10 | 10.50 | -1.31 | -11.09% | 10.30 | 11.10 | 463329 | 49070 | 17.48% |
| 2024-09-02 | 10.06 | 11.81 | 1.97 | 20.02% | 10.06 | 11.81 | 546729 | 62622 | 20.62% |
| 2024-08-30 | 9.49 | 9.84 | 0.32 | 3.36% | 9.28 | 10.19 | 195722 | 18876 | 7.38% |
| 2024-08-29 | 8.65 | 9.52 | 0.76 | 8.68% | 8.65 | 10.25 | 159351 | 15076 | 6.01% |
| 2024-08-28 | 8.51 | 8.76 | 0.15 | 1.74% | 8.36 | 8.82 | 36083 | 3125 | 1.36% |
| 2024-08-27 | 8.69 | 8.61 | -0.08 | -0.92% | 8.60 | 8.89 | 32026 | 2796 | 1.21% |
| 2024-08-26 | 8.56 | 8.69 | 0.11 | 1.28% | 8.51 | 8.74 | 19480 | 1689 | 0.73% |
| 2024-08-23 | 8.65 | 8.58 | -0.07 | -0.81% | 8.53 | 8.75 | 26765 | 2300 | 1.01% |
| 2024-08-22 | 8.89 | 8.65 | -0.16 | -1.82% | 8.63 | 8.90 | 27992 | 2443 | 1.06% |
| 2024-08-21 | 8.87 | 8.81 | -0.10 | -1.12% | 8.77 | 8.99 | 33737 | 2983 | 1.27% |
| 2024-08-20 | 9.08 | 8.91 | -0.17 | -1.87% | 8.87 | 9.13 | 39669 | 3556 | 1.50% |
| 2024-08-19 | 9.31 | 9.08 | -0.25 | -2.68% | 9.04 | 9.31 | 48492 | 4429 | 1.83% |
| 2024-08-16 | 9.09 | 9.33 | 0.25 | 2.75% | 8.97 | 9.49 | 70640 | 6536 | 2.66% |
| 2024-08-15 | 9.04 | 9.08 | 0.06 | 0.67% | 8.91 | 9.19 | 52330 | 4750 | 1.97% |
| 2024-08-14 | 9.16 | 9.02 | -0.13 | -1.42% | 8.93 | 9.16 | 52568 | 4744 | 1.98% |
| 2024-08-13 | 9.30 | 9.15 | -0.15 | -1.61% | 9.00 | 9.30 | 72336 | 6584 | 2.73% |