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 | 13.64 | 13.81 | 0.02 | 0.15% | 13.36 | 14.08 | 91824 | 12547 | 4.85% |
| 2024-11-20 | 13.75 | 13.79 | 0.09 | 0.66% | 13.57 | 13.88 | 84961 | 11669 | 4.49% |
| 2024-11-19 | 13.24 | 13.70 | 0.61 | 4.66% | 13.15 | 13.71 | 85703 | 11551 | 4.53% |
| 2024-11-18 | 14.18 | 13.09 | -0.84 | -6.03% | 13.00 | 14.20 | 100028 | 13386 | 5.29% |
| 2024-11-15 | 13.78 | 13.93 | 0.01 | 0.07% | 13.78 | 14.64 | 121770 | 17266 | 6.43% |
| 2024-11-14 | 14.44 | 13.92 | -0.54 | -3.73% | 13.81 | 14.53 | 83698 | 11818 | 4.42% |
| 2024-11-13 | 14.46 | 14.46 | -0.14 | -0.96% | 13.96 | 14.68 | 117788 | 16846 | 6.22% |
| 2024-11-12 | 14.92 | 14.60 | -0.29 | -1.95% | 14.34 | 15.10 | 188192 | 27675 | 9.94% |
| 2024-11-11 | 14.44 | 14.89 | 0.58 | 4.05% | 14.31 | 15.02 | 232574 | 34097 | 12.29% |
| 2024-11-08 | 14.00 | 14.31 | 0.46 | 3.32% | 13.93 | 14.45 | 201751 | 28603 | 10.66% |
| 2024-11-07 | 13.66 | 13.85 | -0.04 | -0.29% | 13.48 | 13.87 | 138560 | 18998 | 7.32% |
| 2024-11-06 | 14.24 | 13.89 | -0.25 | -1.77% | 13.75 | 14.39 | 187883 | 26352 | 9.93% |
| 2024-11-05 | 13.58 | 14.14 | 0.41 | 2.99% | 13.51 | 14.26 | 177721 | 24835 | 9.39% |
| 2024-11-04 | 12.85 | 13.73 | 0.92 | 7.18% | 12.78 | 13.77 | 180300 | 24004 | 9.53% |
| 2024-11-01 | 14.14 | 12.81 | -1.66 | -11.47% | 12.77 | 14.28 | 260398 | 35256 | 13.76% |
| 2024-10-31 | 15.40 | 14.47 | -0.31 | -2.10% | 14.25 | 15.50 | 413279 | 61723 | 21.84% |
| 2024-10-30 | 14.13 | 14.78 | 0.52 | 3.65% | 14.10 | 14.78 | 262353 | 37903 | 13.86% |
| 2024-10-29 | 13.90 | 14.26 | 0.32 | 2.30% | 13.64 | 14.66 | 279560 | 40058 | 14.77% |
| 2024-10-28 | 14.18 | 13.94 | -0.34 | -2.38% | 13.70 | 14.20 | 171881 | 23825 | 9.08% |
| 2024-10-25 | 14.00 | 14.28 | 0.41 | 2.96% | 13.86 | 14.43 | 182622 | 25842 | 9.65% |
| 2024-10-24 | 13.55 | 13.87 | 0.36 | 2.66% | 13.40 | 14.14 | 158093 | 21790 | 8.35% |
| 2024-10-23 | 13.68 | 13.51 | -0.30 | -2.17% | 13.43 | 13.93 | 148368 | 20351 | 7.84% |
| 2024-10-22 | 13.91 | 13.81 | -0.35 | -2.47% | 13.50 | 14.34 | 213384 | 29555 | 11.28% |
| 2024-10-21 | 14.00 | 14.16 | 0.24 | 1.72% | 13.88 | 14.58 | 277983 | 39484 | 14.69% |
| 2024-10-18 | 13.49 | 13.92 | 0.30 | 2.20% | 13.40 | 14.29 | 301451 | 42000 | 15.93% |
| 2024-10-17 | 13.26 | 13.62 | 0.41 | 3.10% | 13.26 | 14.14 | 280361 | 38525 | 14.81% |
| 2024-10-16 | 12.90 | 13.21 | 0.02 | 0.15% | 12.90 | 13.73 | 180632 | 24012 | 9.55% |
| 2024-10-15 | 13.45 | 13.19 | -0.25 | -1.86% | 13.03 | 14.01 | 310406 | 42370 | 16.40% |
| 2024-10-14 | 11.90 | 13.44 | 1.65 | 13.99% | 11.78 | 13.46 | 282279 | 36030 | 14.92% |
| 2024-10-11 | 12.57 | 11.79 | -0.77 | -6.13% | 11.60 | 12.57 | 133558 | 16020 | 7.06% |
| 2024-10-10 | 12.75 | 12.56 | 0.00 | 0.00% | 12.55 | 13.20 | 158040 | 20311 | 8.35% |
| 2024-10-09 | 13.50 | 12.56 | -2.06 | -14.09% | 12.55 | 14.10 | 237841 | 31976 | 12.57% |
| 2024-10-08 | 14.90 | 14.62 | 2.04 | 16.22% | 12.99 | 15.08 | 359571 | 50870 | 19.00% |
| 2024-09-30 | 11.31 | 12.58 | 1.71 | 15.73% | 11.11 | 12.69 | 284937 | 34002 | 15.06% |
| 2024-09-27 | 10.29 | 10.87 | 0.68 | 6.67% | 10.26 | 11.09 | 184783 | 19707 | 9.76% |
| 2024-09-26 | 10.08 | 10.19 | 0.26 | 2.62% | 9.98 | 10.19 | 115710 | 11696 | 6.11% |
| 2024-09-25 | 9.93 | 9.93 | 0.07 | 0.71% | 9.87 | 10.20 | 108173 | 10861 | 5.72% |
| 2024-09-24 | 9.70 | 9.86 | 0.14 | 1.44% | 9.43 | 9.87 | 107426 | 10436 | 5.68% |
| 2024-09-23 | 9.58 | 9.72 | 0.17 | 1.78% | 9.53 | 9.85 | 80381 | 7817 | 4.25% |
| 2024-09-20 | 9.59 | 9.55 | -0.01 | -0.10% | 9.45 | 9.74 | 59956 | 5732 | 3.17% |
| 2024-09-19 | 9.41 | 9.56 | 0.22 | 2.36% | 9.32 | 9.58 | 58847 | 5578 | 3.11% |
| 2024-09-18 | 9.68 | 9.34 | -0.22 | -2.30% | 9.20 | 9.68 | 58654 | 5486 | 3.10% |
| 2024-09-13 | 9.89 | 9.56 | -0.32 | -3.24% | 9.54 | 9.93 | 68301 | 6607 | 3.61% |
| 2024-09-12 | 10.06 | 9.88 | -0.16 | -1.59% | 9.85 | 10.14 | 62114 | 6200 | 3.28% |
| 2024-09-11 | 10.32 | 10.04 | -0.27 | -2.62% | 9.99 | 10.32 | 67662 | 6817 | 3.58% |
| 2024-09-10 | 10.04 | 10.31 | 0.25 | 2.49% | 9.85 | 10.39 | 98892 | 10021 | 5.23% |
| 2024-09-09 | 10.42 | 10.06 | -0.19 | -1.85% | 10.00 | 10.52 | 88968 | 9063 | 4.70% |
| 2024-09-06 | 10.78 | 10.25 | -0.59 | -5.44% | 10.22 | 10.84 | 145862 | 15181 | 7.71% |
| 2024-09-05 | 10.67 | 10.84 | 0.20 | 1.88% | 10.45 | 11.09 | 158765 | 17062 | 8.39% |
| 2024-09-04 | 10.80 | 10.64 | -0.41 | -3.71% | 10.34 | 10.80 | 183406 | 19397 | 9.69% |
| 2024-09-03 | 11.13 | 11.05 | 0.05 | 0.45% | 10.83 | 11.45 | 205227 | 22805 | 10.84% |
| 2024-09-02 | 11.21 | 11.00 | -0.36 | -3.17% | 10.94 | 11.46 | 218864 | 24429 | 11.57% |
| 2024-08-30 | 11.59 | 11.36 | 0.01 | 0.09% | 11.23 | 12.12 | 369407 | 43042 | 19.52% |
| 2024-08-29 | 10.96 | 11.35 | 0.36 | 3.28% | 10.84 | 11.58 | 344755 | 38825 | 18.22% |
| 2024-08-28 | 10.26 | 10.99 | 0.47 | 4.47% | 10.23 | 11.20 | 248834 | 26932 | 13.15% |
| 2024-08-27 | 10.77 | 10.52 | -0.40 | -3.66% | 10.30 | 10.95 | 195197 | 20681 | 10.31% |
| 2024-08-26 | 10.75 | 10.92 | 0.46 | 4.40% | 10.50 | 11.10 | 238510 | 25941 | 12.60% |
| 2024-08-23 | 9.97 | 10.46 | 0.32 | 3.16% | 9.94 | 10.65 | 185788 | 19350 | 9.82% |
| 2024-08-22 | 10.16 | 10.14 | -0.09 | -0.88% | 10.01 | 10.50 | 97245 | 9973 | 5.14% |
| 2024-08-21 | 9.91 | 10.23 | 0.20 | 1.99% | 9.81 | 10.43 | 96809 | 9897 | 5.12% |
| 2024-08-20 | 10.01 | 10.03 | 0.07 | 0.70% | 9.91 | 10.47 | 97152 | 9843 | 5.13% |
| 2024-08-19 | 10.21 | 9.96 | -0.42 | -4.05% | 9.92 | 10.30 | 92292 | 9318 | 4.88% |
| 2024-08-16 | 9.99 | 10.38 | 0.43 | 4.32% | 9.90 | 10.58 | 157141 | 16220 | 8.30% |
| 2024-08-15 | 9.60 | 9.95 | 0.29 | 3.00% | 9.50 | 10.10 | 86378 | 8507 | 4.56% |
| 2024-08-14 | 9.51 | 9.66 | 0.21 | 2.22% | 9.44 | 9.79 | 64824 | 6255 | 3.43% |
| 2024-08-13 | 9.23 | 9.45 | 0.22 | 2.38% | 9.17 | 9.45 | 45530 | 4257 | 2.41% |