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 | 13.02 | 13.22 | 0.12 | 0.92% | 12.80 | 13.66 | 123656 | 16291 | 4.43% |
| 2024-11-20 | 12.83 | 13.10 | 0.15 | 1.16% | 12.83 | 13.18 | 101732 | 13229 | 3.64% |
| 2024-11-19 | 12.55 | 12.95 | 0.61 | 4.94% | 12.33 | 12.97 | 110369 | 13958 | 3.95% |
| 2024-11-18 | 13.11 | 12.34 | -0.74 | -5.66% | 12.27 | 13.24 | 143836 | 18100 | 5.15% |
| 2024-11-15 | 13.71 | 13.08 | -0.70 | -5.08% | 13.00 | 13.90 | 173272 | 23381 | 6.20% |
| 2024-11-14 | 14.64 | 13.78 | -1.16 | -7.76% | 13.71 | 14.91 | 174969 | 24795 | 6.26% |
| 2024-11-13 | 14.68 | 14.94 | 0.23 | 1.56% | 14.29 | 15.01 | 108879 | 15937 | 3.90% |
| 2024-11-12 | 15.53 | 14.71 | -0.93 | -5.95% | 14.58 | 15.59 | 222592 | 33375 | 7.97% |
| 2024-11-11 | 15.00 | 15.64 | 0.10 | 0.64% | 14.95 | 15.99 | 183492 | 28774 | 6.57% |
| 2024-11-08 | 15.81 | 15.54 | 0.46 | 3.05% | 15.34 | 16.06 | 270183 | 42374 | 9.67% |
| 2024-11-07 | 14.66 | 15.08 | 0.30 | 2.03% | 14.50 | 15.35 | 160746 | 23912 | 5.75% |
| 2024-11-06 | 15.30 | 14.78 | -0.70 | -4.52% | 14.68 | 15.73 | 235752 | 35698 | 8.44% |
| 2024-11-05 | 15.18 | 15.48 | 0.06 | 0.39% | 15.00 | 15.90 | 284708 | 44034 | 10.19% |
| 2024-11-04 | 14.50 | 15.42 | 1.12 | 7.83% | 14.31 | 16.37 | 269912 | 41606 | 9.66% |
| 2024-11-01 | 15.35 | 14.30 | -1.37 | -8.74% | 14.18 | 15.81 | 283742 | 42205 | 10.16% |
| 2024-10-31 | 14.05 | 15.67 | 1.73 | 12.41% | 13.50 | 16.00 | 428966 | 62887 | 15.36% |
| 2024-10-30 | 12.96 | 13.94 | 0.97 | 7.48% | 12.96 | 14.20 | 288383 | 39558 | 10.32% |
| 2024-10-29 | 13.29 | 12.97 | -0.22 | -1.67% | 12.96 | 13.44 | 108288 | 14278 | 3.88% |
| 2024-10-28 | 13.25 | 13.19 | 0.00 | 0.00% | 12.92 | 13.32 | 87867 | 11513 | 3.15% |
| 2024-10-25 | 13.08 | 13.19 | 0.11 | 0.84% | 12.95 | 13.42 | 98030 | 12940 | 3.51% |
| 2024-10-24 | 13.14 | 13.08 | -0.15 | -1.13% | 12.94 | 13.31 | 107948 | 14098 | 3.86% |
| 2024-10-23 | 13.68 | 13.23 | -0.47 | -3.43% | 13.14 | 13.68 | 149217 | 20034 | 5.34% |
| 2024-10-22 | 13.60 | 13.70 | -0.11 | -0.80% | 13.48 | 14.13 | 179308 | 24665 | 6.42% |
| 2024-10-21 | 13.60 | 13.81 | 0.13 | 0.95% | 13.35 | 14.38 | 274217 | 37795 | 9.82% |
| 2024-10-18 | 13.44 | 13.68 | 0.22 | 1.63% | 13.30 | 14.18 | 294164 | 40464 | 10.53% |
| 2024-10-17 | 12.99 | 13.46 | 0.76 | 5.98% | 12.80 | 14.26 | 369335 | 49786 | 13.22% |
| 2024-10-16 | 12.75 | 12.70 | -0.18 | -1.40% | 12.60 | 13.29 | 199100 | 25736 | 7.13% |
| 2024-10-15 | 12.40 | 12.88 | 0.38 | 3.04% | 12.21 | 13.65 | 431225 | 56424 | 15.44% |
| 2024-10-14 | 11.33 | 12.50 | 1.18 | 10.42% | 11.08 | 12.76 | 251961 | 30123 | 9.02% |
| 2024-10-11 | 11.84 | 11.32 | -0.63 | -5.27% | 11.16 | 11.90 | 152474 | 17449 | 5.46% |
| 2024-10-10 | 12.27 | 11.95 | 0.11 | 0.93% | 11.69 | 12.58 | 198374 | 24068 | 7.10% |
| 2024-10-09 | 13.38 | 11.84 | -2.36 | -16.62% | 11.80 | 13.50 | 319489 | 40472 | 11.44% |
| 2024-10-08 | 14.80 | 14.20 | 1.75 | 14.06% | 12.81 | 14.81 | 380422 | 52306 | 13.62% |
| 2024-09-30 | 11.02 | 12.45 | 1.69 | 15.71% | 10.93 | 12.60 | 317627 | 36996 | 11.37% |
| 2024-09-27 | 10.27 | 10.76 | 0.62 | 6.11% | 10.13 | 10.86 | 179203 | 18829 | 6.42% |
| 2024-09-26 | 9.84 | 10.14 | 0.28 | 2.84% | 9.72 | 10.16 | 112107 | 11165 | 4.01% |
| 2024-09-25 | 9.73 | 9.86 | 0.14 | 1.44% | 9.71 | 10.17 | 145042 | 14468 | 5.19% |
| 2024-09-24 | 9.40 | 9.72 | 0.35 | 3.74% | 9.30 | 9.72 | 107504 | 10277 | 3.85% |
| 2024-09-23 | 9.49 | 9.37 | -0.18 | -1.88% | 9.36 | 9.62 | 78759 | 7437 | 2.82% |
| 2024-09-20 | 9.69 | 9.55 | -0.14 | -1.44% | 9.47 | 9.75 | 87123 | 8335 | 3.12% |
| 2024-09-19 | 9.62 | 9.69 | 0.07 | 0.73% | 9.51 | 9.79 | 97917 | 9461 | 3.51% |
| 2024-09-18 | 9.77 | 9.62 | -0.11 | -1.13% | 9.47 | 9.97 | 98196 | 9475 | 3.52% |
| 2024-09-13 | 10.38 | 9.73 | -0.79 | -7.51% | 9.64 | 10.39 | 201807 | 20038 | 7.22% |
| 2024-09-12 | 10.65 | 10.52 | -0.73 | -6.49% | 10.49 | 11.15 | 249055 | 26489 | 8.92% |
| 2024-09-11 | 11.20 | 11.25 | 0.05 | 0.45% | 10.96 | 11.89 | 321995 | 37099 | 11.53% |
| 2024-09-10 | 10.74 | 11.20 | 0.43 | 3.99% | 10.50 | 11.20 | 156423 | 16865 | 5.60% |
| 2024-09-09 | 11.25 | 10.77 | -0.19 | -1.73% | 10.68 | 11.46 | 162905 | 18078 | 5.83% |
| 2024-09-06 | 11.20 | 10.96 | -0.35 | -3.09% | 10.84 | 11.57 | 180931 | 20212 | 6.48% |
| 2024-09-05 | 11.46 | 11.31 | -0.38 | -3.25% | 11.06 | 11.56 | 237458 | 26787 | 8.50% |
| 2024-09-04 | 11.91 | 11.69 | -0.61 | -4.96% | 10.97 | 12.00 | 374365 | 42774 | 13.40% |
| 2024-09-03 | 11.56 | 12.30 | 0.28 | 2.33% | 11.30 | 13.33 | 507768 | 63004 | 18.18% |
| 2024-09-02 | 11.91 | 12.02 | 0.41 | 3.53% | 11.50 | 12.78 | 434613 | 52116 | 15.56% |
| 2024-08-30 | 11.08 | 11.61 | 0.66 | 6.03% | 10.96 | 12.50 | 364522 | 41936 | 13.05% |
| 2024-08-29 | 10.15 | 10.95 | 0.60 | 5.80% | 10.08 | 11.07 | 225920 | 24325 | 8.09% |
| 2024-08-28 | 10.31 | 10.35 | -0.13 | -1.24% | 10.16 | 10.60 | 123595 | 12820 | 4.42% |
| 2024-08-27 | 10.75 | 10.48 | -0.54 | -4.90% | 10.32 | 10.80 | 187798 | 19771 | 6.72% |
| 2024-08-26 | 10.56 | 11.02 | 0.60 | 5.76% | 10.45 | 11.20 | 320725 | 34957 | 11.48% |
| 2024-08-23 | 9.81 | 10.42 | 0.58 | 5.89% | 9.36 | 10.75 | 234839 | 23687 | 8.41% |
| 2024-08-22 | 10.20 | 9.84 | -0.28 | -2.77% | 9.76 | 10.30 | 124815 | 12388 | 4.47% |
| 2024-08-21 | 9.40 | 10.12 | 0.60 | 6.30% | 9.31 | 10.46 | 204067 | 20502 | 7.31% |
| 2024-08-20 | 9.50 | 9.52 | -0.02 | -0.21% | 9.48 | 9.94 | 70516 | 6818 | 2.52% |
| 2024-08-19 | 9.89 | 9.54 | -0.43 | -4.31% | 9.45 | 9.95 | 118306 | 11430 | 4.24% |
| 2024-08-16 | 9.81 | 9.97 | 0.26 | 2.68% | 9.69 | 10.35 | 183326 | 18422 | 6.56% |
| 2024-08-15 | 9.48 | 9.71 | 0.11 | 1.15% | 9.44 | 9.84 | 76624 | 7410 | 2.74% |
| 2024-08-14 | 9.41 | 9.60 | 0.20 | 2.13% | 9.38 | 9.73 | 73034 | 6975 | 2.61% |
| 2024-08-13 | 9.29 | 9.40 | 0.06 | 0.64% | 9.23 | 9.46 | 44064 | 4119 | 1.58% |