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 | 13.59 | 13.85 | 0.23 | 1.69% | 13.49 | 14.13 | 69324 | 9617 | 5.57% |
| 2024-11-20 | 13.26 | 13.62 | 0.40 | 3.03% | 13.05 | 13.70 | 41304 | 5587 | 3.32% |
| 2024-11-19 | 12.99 | 13.22 | 0.46 | 3.61% | 12.72 | 13.22 | 32309 | 4185 | 2.60% |
| 2024-11-18 | 13.42 | 12.76 | -0.61 | -4.56% | 12.66 | 13.55 | 50208 | 6489 | 4.03% |
| 2024-11-15 | 13.56 | 13.37 | -0.20 | -1.47% | 13.33 | 13.81 | 45918 | 6256 | 3.69% |
| 2024-11-14 | 14.03 | 13.57 | -0.54 | -3.83% | 13.53 | 14.08 | 42002 | 5784 | 3.37% |
| 2024-11-13 | 14.00 | 14.11 | 0.00 | 0.00% | 13.67 | 14.20 | 59177 | 8236 | 4.75% |
| 2024-11-12 | 14.46 | 14.11 | -0.24 | -1.67% | 13.93 | 14.54 | 75446 | 10719 | 6.06% |
| 2024-11-11 | 13.82 | 14.35 | 0.38 | 2.72% | 13.81 | 14.40 | 96242 | 13617 | 7.73% |
| 2024-11-08 | 14.40 | 13.97 | -0.18 | -1.27% | 13.89 | 14.52 | 127436 | 18025 | 10.24% |
| 2024-11-07 | 13.40 | 14.15 | 0.90 | 6.79% | 13.13 | 14.40 | 166047 | 23150 | 13.34% |
| 2024-11-06 | 13.35 | 13.25 | -0.08 | -0.60% | 13.08 | 13.52 | 62315 | 8297 | 5.01% |
| 2024-11-05 | 12.95 | 13.33 | 0.40 | 3.09% | 12.90 | 13.34 | 53726 | 7087 | 4.32% |
| 2024-11-04 | 12.48 | 12.93 | 0.45 | 3.61% | 12.48 | 13.00 | 42572 | 5449 | 3.42% |
| 2024-11-01 | 12.97 | 12.48 | -0.50 | -3.85% | 12.31 | 12.99 | 64651 | 8111 | 5.19% |
| 2024-10-31 | 13.02 | 12.98 | 0.05 | 0.39% | 12.77 | 13.15 | 41534 | 5408 | 3.34% |
| 2024-10-30 | 13.22 | 12.93 | -0.22 | -1.67% | 12.83 | 13.34 | 46973 | 6118 | 3.77% |
| 2024-10-29 | 13.74 | 13.15 | -0.49 | -3.59% | 13.11 | 13.77 | 64581 | 8625 | 5.19% |
| 2024-10-28 | 13.53 | 13.64 | 0.07 | 0.52% | 13.48 | 13.69 | 46999 | 6390 | 3.78% |
| 2024-10-25 | 13.45 | 13.57 | 0.19 | 1.42% | 13.45 | 13.71 | 47534 | 6454 | 3.82% |
| 2024-10-24 | 13.45 | 13.38 | -0.34 | -2.48% | 13.33 | 13.71 | 53583 | 7198 | 4.31% |
| 2024-10-23 | 13.58 | 13.72 | 0.03 | 0.22% | 13.51 | 14.00 | 75718 | 10425 | 6.08% |
| 2024-10-22 | 13.60 | 13.69 | 0.08 | 0.59% | 13.40 | 13.82 | 54604 | 7441 | 4.39% |
| 2024-10-21 | 13.42 | 13.61 | 0.20 | 1.49% | 13.40 | 13.85 | 68947 | 9377 | 5.54% |
| 2024-10-18 | 12.83 | 13.41 | 0.43 | 3.31% | 12.83 | 13.69 | 80109 | 10685 | 6.44% |
| 2024-10-17 | 13.13 | 12.98 | 0.07 | 0.54% | 12.97 | 13.32 | 53112 | 6990 | 4.27% |
| 2024-10-16 | 12.55 | 12.91 | 0.05 | 0.39% | 12.55 | 13.08 | 36684 | 4736 | 2.95% |
| 2024-10-15 | 13.00 | 12.86 | -0.27 | -2.06% | 12.81 | 13.31 | 52380 | 6841 | 4.21% |
| 2024-10-14 | 12.59 | 13.13 | 0.59 | 4.70% | 12.48 | 13.16 | 67122 | 8656 | 5.39% |
| 2024-10-11 | 13.35 | 12.54 | -0.75 | -5.64% | 12.37 | 13.38 | 74391 | 9481 | 5.98% |
| 2024-10-10 | 13.58 | 13.29 | 0.18 | 1.37% | 13.14 | 13.90 | 81348 | 10991 | 6.54% |
| 2024-10-09 | 14.35 | 13.11 | -1.97 | -13.06% | 13.10 | 14.43 | 136355 | 18832 | 10.96% |
| 2024-10-08 | 16.03 | 15.08 | 1.41 | 10.31% | 13.71 | 16.04 | 214135 | 31861 | 17.20% |
| 2024-09-30 | 12.50 | 13.67 | 1.47 | 12.05% | 12.19 | 14.10 | 223337 | 29057 | 17.94% |
| 2024-09-27 | 11.47 | 12.20 | 0.74 | 6.46% | 11.39 | 12.50 | 175632 | 20953 | 14.11% |
| 2024-09-26 | 10.72 | 11.46 | 0.78 | 7.30% | 10.61 | 11.78 | 143052 | 16134 | 11.49% |
| 2024-09-25 | 10.59 | 10.68 | 0.16 | 1.52% | 10.59 | 10.89 | 50115 | 5388 | 4.03% |
| 2024-09-24 | 10.26 | 10.52 | 0.30 | 2.94% | 10.20 | 10.52 | 36042 | 3751 | 2.90% |
| 2024-09-23 | 10.27 | 10.22 | -0.07 | -0.68% | 10.15 | 10.43 | 20471 | 2098 | 1.64% |
| 2024-09-20 | 10.48 | 10.29 | -0.19 | -1.81% | 10.22 | 10.48 | 25420 | 2625 | 2.04% |
| 2024-09-19 | 10.42 | 10.48 | 0.15 | 1.45% | 10.26 | 10.55 | 22562 | 2356 | 1.81% |
| 2024-09-18 | 10.46 | 10.33 | -0.01 | -0.10% | 10.06 | 10.48 | 24315 | 2484 | 1.95% |
| 2024-09-13 | 10.48 | 10.34 | -0.14 | -1.34% | 10.32 | 10.57 | 23008 | 2387 | 1.85% |
| 2024-09-12 | 10.56 | 10.48 | -0.18 | -1.69% | 10.45 | 10.74 | 25644 | 2715 | 2.06% |
| 2024-09-11 | 10.73 | 10.66 | -0.05 | -0.47% | 10.58 | 10.76 | 19595 | 2089 | 1.57% |
| 2024-09-10 | 10.59 | 10.71 | 0.12 | 1.13% | 10.53 | 10.73 | 28150 | 2995 | 2.26% |
| 2024-09-09 | 10.46 | 10.59 | 0.12 | 1.15% | 10.30 | 10.65 | 28519 | 3001 | 2.29% |
| 2024-09-06 | 10.88 | 10.47 | -0.37 | -3.41% | 10.43 | 10.96 | 45277 | 4815 | 3.64% |
| 2024-09-05 | 10.80 | 10.84 | 0.04 | 0.37% | 10.71 | 10.91 | 33544 | 3624 | 2.70% |
| 2024-09-04 | 10.86 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 35640 | 3843 | 2.86% |
| 2024-09-03 | 10.96 | 10.90 | -0.12 | -1.09% | 10.81 | 11.14 | 44630 | 4893 | 3.59% |
| 2024-09-02 | 11.15 | 11.02 | -0.15 | -1.34% | 11.00 | 11.36 | 49165 | 5502 | 3.95% |
| 2024-08-30 | 11.13 | 11.17 | 0.07 | 0.63% | 11.02 | 11.38 | 67186 | 7554 | 5.40% |
| 2024-08-29 | 10.91 | 11.10 | 0.16 | 1.46% | 10.82 | 11.15 | 41427 | 4572 | 3.33% |
| 2024-08-28 | 10.87 | 10.94 | -0.02 | -0.18% | 10.87 | 11.23 | 45695 | 5051 | 3.67% |
| 2024-08-27 | 10.87 | 10.96 | 0.00 | 0.00% | 10.81 | 11.08 | 44915 | 4920 | 3.61% |
| 2024-08-26 | 10.69 | 10.96 | 0.27 | 2.53% | 10.52 | 11.05 | 58860 | 6402 | 4.77% |
| 2024-08-23 | 11.20 | 10.69 | -0.49 | -4.38% | 10.62 | 11.23 | 81373 | 8780 | 6.59% |
| 2024-08-22 | 11.13 | 11.18 | 0.07 | 0.63% | 11.06 | 11.63 | 98781 | 11240 | 8.00% |
| 2024-08-21 | 11.03 | 11.11 | -0.08 | -0.71% | 10.97 | 11.20 | 51309 | 5681 | 4.15% |
| 2024-08-20 | 11.35 | 11.19 | -0.02 | -0.18% | 11.03 | 11.68 | 76422 | 8577 | 6.19% |
| 2024-08-19 | 11.50 | 11.21 | -0.45 | -3.86% | 11.15 | 11.60 | 96064 | 10846 | 7.78% |
| 2024-08-16 | 11.82 | 11.66 | 0.03 | 0.26% | 11.55 | 12.22 | 126134 | 15016 | 10.21% |
| 2024-08-15 | 11.58 | 11.63 | -0.12 | -1.02% | 11.29 | 11.80 | 98574 | 11319 | 7.98% |
| 2024-08-14 | 11.37 | 11.75 | 0.30 | 2.62% | 11.35 | 11.95 | 129694 | 15286 | 10.50% |
| 2024-08-13 | 11.10 | 11.45 | 0.29 | 2.60% | 11.00 | 11.45 | 86110 | 9704 | 6.97% |