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 | 14.01 | 14.23 | 0.12 | 0.85% | 14.00 | 15.00 | 408133 | 59355 | 11.14% |
| 2024-11-20 | 13.45 | 14.11 | 0.58 | 4.29% | 13.35 | 14.18 | 264999 | 36719 | 7.23% |
| 2024-11-19 | 12.82 | 13.53 | 0.45 | 3.44% | 12.52 | 13.55 | 173869 | 22968 | 4.75% |
| 2024-11-18 | 14.00 | 13.08 | -1.18 | -8.27% | 12.46 | 14.05 | 274529 | 36315 | 7.49% |
| 2024-11-15 | 13.50 | 14.26 | 0.69 | 5.08% | 13.40 | 14.78 | 446708 | 63452 | 12.19% |
| 2024-11-14 | 13.36 | 13.57 | 0.06 | 0.44% | 13.21 | 13.94 | 282008 | 38490 | 7.70% |
| 2024-11-13 | 13.09 | 13.51 | 0.45 | 3.45% | 13.02 | 13.66 | 254499 | 34185 | 6.95% |
| 2024-11-12 | 13.22 | 13.06 | -0.13 | -0.99% | 12.90 | 13.43 | 159538 | 20989 | 4.35% |
| 2024-11-11 | 12.83 | 13.19 | 0.37 | 2.89% | 12.75 | 13.19 | 147512 | 19177 | 4.03% |
| 2024-11-08 | 13.13 | 12.82 | -0.31 | -2.36% | 12.76 | 13.29 | 162930 | 21092 | 4.45% |
| 2024-11-07 | 12.15 | 13.13 | 0.84 | 6.83% | 12.06 | 13.14 | 225136 | 28859 | 6.14% |
| 2024-11-06 | 12.39 | 12.29 | -0.16 | -1.29% | 12.20 | 12.53 | 118218 | 14608 | 3.23% |
| 2024-11-05 | 12.31 | 12.45 | 0.19 | 1.55% | 12.16 | 12.49 | 104776 | 12954 | 2.86% |
| 2024-11-04 | 11.86 | 12.26 | 0.51 | 4.34% | 11.77 | 12.29 | 84462 | 10261 | 2.31% |
| 2024-11-01 | 12.05 | 11.75 | -0.30 | -2.49% | 11.57 | 12.17 | 90625 | 10723 | 2.47% |
| 2024-10-31 | 12.22 | 12.05 | -0.17 | -1.39% | 11.97 | 12.26 | 105514 | 12763 | 2.88% |
| 2024-10-30 | 12.46 | 12.22 | -0.45 | -3.55% | 11.95 | 12.62 | 148102 | 18099 | 4.04% |
| 2024-10-29 | 13.20 | 12.67 | -0.49 | -3.72% | 12.65 | 13.38 | 140187 | 18219 | 3.83% |
| 2024-10-28 | 12.86 | 13.16 | 0.21 | 1.62% | 12.61 | 13.19 | 148761 | 19315 | 4.06% |
| 2024-10-25 | 12.79 | 12.95 | 0.21 | 1.65% | 12.70 | 13.08 | 112491 | 14549 | 3.07% |
| 2024-10-24 | 12.83 | 12.74 | -0.28 | -2.15% | 12.70 | 12.95 | 82854 | 10602 | 2.26% |
| 2024-10-23 | 13.30 | 13.02 | -0.27 | -2.03% | 12.75 | 13.30 | 187743 | 24393 | 5.12% |
| 2024-10-22 | 12.95 | 13.29 | 0.28 | 2.15% | 12.86 | 13.41 | 134691 | 17711 | 3.68% |
| 2024-10-21 | 12.89 | 13.01 | 0.12 | 0.93% | 12.83 | 13.23 | 113408 | 14786 | 3.10% |
| 2024-10-18 | 12.37 | 12.89 | 0.42 | 3.37% | 12.34 | 13.18 | 110144 | 14071 | 3.01% |
| 2024-10-17 | 12.62 | 12.47 | -0.07 | -0.56% | 12.45 | 12.87 | 76625 | 9713 | 2.09% |
| 2024-10-16 | 12.63 | 12.54 | -0.40 | -3.09% | 12.38 | 12.86 | 96026 | 12082 | 2.62% |
| 2024-10-15 | 12.81 | 12.94 | 0.04 | 0.31% | 12.77 | 13.69 | 132893 | 17584 | 3.63% |
| 2024-10-14 | 12.65 | 12.90 | 0.32 | 2.54% | 12.27 | 12.94 | 58987 | 7474 | 1.61% |
| 2024-10-11 | 13.10 | 12.58 | -0.63 | -4.77% | 12.35 | 13.10 | 70158 | 8877 | 1.91% |
| 2024-10-10 | 13.44 | 13.21 | -0.16 | -1.20% | 13.01 | 14.00 | 88128 | 11878 | 2.41% |
| 2024-10-09 | 14.53 | 13.37 | -2.32 | -14.79% | 13.30 | 14.80 | 148374 | 20847 | 4.05% |
| 2024-10-08 | 16.00 | 15.69 | 1.73 | 12.39% | 14.11 | 16.31 | 222286 | 33914 | 6.07% |
| 2024-09-30 | 13.01 | 13.96 | 1.68 | 13.68% | 12.60 | 14.20 | 185449 | 24846 | 5.06% |
| 2024-09-27 | 11.61 | 12.28 | 0.68 | 5.86% | 11.61 | 12.46 | 85508 | 10305 | 2.33% |
| 2024-09-26 | 11.41 | 11.60 | 0.11 | 0.96% | 11.16 | 11.60 | 79101 | 9026 | 2.16% |
| 2024-09-25 | 11.31 | 11.49 | 0.18 | 1.59% | 11.24 | 11.70 | 67353 | 7737 | 1.84% |
| 2024-09-24 | 10.81 | 11.31 | 0.55 | 5.11% | 10.61 | 11.32 | 69192 | 7620 | 1.89% |
| 2024-09-23 | 10.51 | 10.76 | 0.24 | 2.28% | 10.44 | 10.99 | 49099 | 5260 | 1.34% |
| 2024-09-20 | 10.62 | 10.52 | -0.11 | -1.03% | 10.40 | 10.66 | 26012 | 2733 | 0.71% |
| 2024-09-19 | 10.66 | 10.63 | 0.10 | 0.95% | 10.44 | 10.75 | 42213 | 4478 | 1.15% |
| 2024-09-18 | 10.88 | 10.53 | -0.41 | -3.75% | 10.37 | 10.91 | 52398 | 5538 | 1.43% |
| 2024-09-13 | 11.55 | 10.94 | -0.59 | -5.12% | 10.90 | 11.55 | 61266 | 6846 | 1.67% |
| 2024-09-12 | 11.61 | 11.53 | -0.06 | -0.52% | 11.44 | 11.72 | 28083 | 3247 | 0.77% |
| 2024-09-11 | 11.74 | 11.59 | -0.26 | -2.19% | 11.52 | 11.83 | 37736 | 4384 | 1.03% |
| 2024-09-10 | 11.28 | 11.85 | 0.52 | 4.59% | 11.23 | 11.93 | 75440 | 8830 | 2.06% |
| 2024-09-09 | 11.49 | 11.33 | -0.10 | -0.87% | 11.22 | 11.54 | 26271 | 2972 | 0.72% |
| 2024-09-06 | 11.62 | 11.43 | -0.32 | -2.72% | 11.38 | 11.81 | 42006 | 4850 | 1.15% |
| 2024-09-05 | 11.80 | 11.75 | 0.00 | 0.00% | 11.64 | 12.00 | 57255 | 6758 | 1.56% |
| 2024-09-04 | 11.80 | 11.75 | -0.29 | -2.41% | 11.60 | 11.95 | 67148 | 7912 | 1.83% |
| 2024-09-03 | 11.38 | 12.04 | 0.72 | 6.36% | 11.30 | 12.25 | 140224 | 16703 | 3.83% |
| 2024-09-02 | 11.48 | 11.32 | -0.18 | -1.57% | 11.28 | 11.52 | 37257 | 4230 | 1.02% |
| 2024-08-30 | 11.35 | 11.50 | 0.18 | 1.59% | 11.12 | 11.57 | 69935 | 7974 | 1.91% |
| 2024-08-29 | 11.06 | 11.32 | 0.18 | 1.62% | 10.99 | 11.48 | 48161 | 5428 | 1.31% |
| 2024-08-28 | 11.12 | 11.14 | 0.02 | 0.18% | 10.75 | 11.24 | 55566 | 6124 | 1.52% |
| 2024-08-27 | 10.47 | 11.12 | 0.65 | 6.21% | 10.37 | 11.34 | 109413 | 11968 | 2.99% |
| 2024-08-26 | 9.96 | 10.47 | 0.17 | 1.65% | 9.27 | 10.53 | 92234 | 9341 | 2.52% |
| 2024-08-23 | 10.45 | 10.30 | -0.16 | -1.53% | 10.20 | 10.50 | 50024 | 5173 | 1.37% |
| 2024-08-22 | 10.74 | 10.46 | -0.28 | -2.61% | 10.40 | 10.88 | 51415 | 5428 | 1.40% |
| 2024-08-21 | 10.92 | 10.74 | -0.28 | -2.54% | 10.64 | 11.00 | 48735 | 5255 | 1.33% |
| 2024-08-20 | 11.20 | 11.02 | -0.23 | -2.04% | 10.99 | 11.44 | 54581 | 6100 | 1.49% |
| 2024-08-19 | 10.96 | 11.25 | 0.30 | 2.74% | 10.96 | 11.28 | 47534 | 5297 | 1.30% |
| 2024-08-16 | 10.94 | 10.95 | 0.08 | 0.74% | 10.79 | 11.02 | 33306 | 3642 | 0.91% |
| 2024-08-15 | 10.88 | 10.87 | -0.05 | -0.46% | 10.71 | 11.05 | 38216 | 4159 | 1.04% |