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 | 13.69 | 13.80 | 0.16 | 1.17% | 13.63 | 14.09 | 51261 | 7093 | 9.36% |
| 2024-11-20 | 12.98 | 13.64 | 0.79 | 6.15% | 12.92 | 13.77 | 58325 | 7882 | 10.65% |
| 2024-11-19 | 12.70 | 12.85 | 0.23 | 1.82% | 12.46 | 12.89 | 27401 | 3476 | 5.00% |
| 2024-11-18 | 12.97 | 12.62 | -0.36 | -2.77% | 12.23 | 13.10 | 42664 | 5354 | 7.79% |
| 2024-11-15 | 13.30 | 12.98 | -0.34 | -2.55% | 12.96 | 13.49 | 26160 | 3466 | 4.78% |
| 2024-11-14 | 13.70 | 13.32 | -0.49 | -3.55% | 13.20 | 13.87 | 32177 | 4342 | 5.88% |
| 2024-11-13 | 13.51 | 13.81 | 0.25 | 1.84% | 13.48 | 14.02 | 46450 | 6369 | 8.48% |
| 2024-11-12 | 13.77 | 13.56 | -0.09 | -0.66% | 13.36 | 14.17 | 50987 | 7015 | 9.31% |
| 2024-11-11 | 13.37 | 13.65 | 0.34 | 2.55% | 13.13 | 13.66 | 40307 | 5447 | 7.36% |
| 2024-11-08 | 13.69 | 13.31 | -0.10 | -0.75% | 13.23 | 13.69 | 35521 | 4752 | 6.49% |
| 2024-11-07 | 13.21 | 13.41 | 0.17 | 1.28% | 13.00 | 13.50 | 46735 | 6244 | 8.53% |
| 2024-11-06 | 13.23 | 13.24 | 0.09 | 0.68% | 13.07 | 13.43 | 35891 | 4758 | 6.55% |
| 2024-11-05 | 13.09 | 13.15 | 0.35 | 2.73% | 12.89 | 13.17 | 32448 | 4236 | 5.92% |
| 2024-11-04 | 12.52 | 12.80 | 0.28 | 2.24% | 12.39 | 12.84 | 24131 | 3063 | 4.41% |
| 2024-11-01 | 13.27 | 12.52 | -0.75 | -5.65% | 12.50 | 13.37 | 40688 | 5207 | 7.43% |
| 2024-10-31 | 12.94 | 13.27 | 0.33 | 2.55% | 12.84 | 13.45 | 38399 | 5075 | 7.01% |
| 2024-10-30 | 13.09 | 12.94 | -0.14 | -1.07% | 12.72 | 13.25 | 37860 | 4911 | 6.91% |
| 2024-10-29 | 13.42 | 13.08 | -0.33 | -2.46% | 12.97 | 13.74 | 44221 | 5863 | 8.07% |
| 2024-10-28 | 13.01 | 13.41 | 0.42 | 3.23% | 12.94 | 13.43 | 51940 | 6898 | 9.48% |
| 2024-10-25 | 12.89 | 12.99 | 0.10 | 0.78% | 12.89 | 13.12 | 36869 | 4798 | 6.73% |
| 2024-10-24 | 13.19 | 12.89 | -0.32 | -2.42% | 12.86 | 13.19 | 38880 | 5038 | 7.10% |
| 2024-10-23 | 13.27 | 13.21 | -0.48 | -3.51% | 13.04 | 13.41 | 75897 | 10030 | 13.86% |
| 2024-10-22 | 13.15 | 13.69 | 0.54 | 4.11% | 12.84 | 13.98 | 96129 | 12924 | 17.55% |
| 2024-10-21 | 12.78 | 13.15 | 0.40 | 3.14% | 12.70 | 13.45 | 65872 | 8591 | 12.03% |
| 2024-10-18 | 12.49 | 12.75 | 0.48 | 3.91% | 12.25 | 12.97 | 45299 | 5710 | 8.27% |
| 2024-10-17 | 12.41 | 12.27 | -0.14 | -1.13% | 12.20 | 12.72 | 35424 | 4417 | 6.47% |
| 2024-10-16 | 12.50 | 12.41 | -0.15 | -1.19% | 12.25 | 12.70 | 35347 | 4413 | 6.45% |
| 2024-10-15 | 12.73 | 12.56 | -0.35 | -2.71% | 12.54 | 13.00 | 49305 | 6302 | 9.00% |
| 2024-10-14 | 12.36 | 12.91 | 0.76 | 6.26% | 12.13 | 12.93 | 61055 | 7707 | 11.15% |
| 2024-10-11 | 12.95 | 12.15 | -0.62 | -4.86% | 11.91 | 12.95 | 60136 | 7479 | 10.98% |
| 2024-10-10 | 12.68 | 12.77 | 0.52 | 4.24% | 12.33 | 13.41 | 83777 | 10782 | 15.30% |
| 2024-10-09 | 14.14 | 12.25 | -2.88 | -19.04% | 12.17 | 14.21 | 96466 | 12808 | 17.61% |
| 2024-10-08 | 15.71 | 15.13 | 1.48 | 10.84% | 13.77 | 15.96 | 145565 | 21656 | 26.58% |
| 2024-09-30 | 12.34 | 13.65 | 1.55 | 12.81% | 11.99 | 14.44 | 159085 | 20468 | 29.05% |
| 2024-09-27 | 11.11 | 12.10 | 0.77 | 6.80% | 11.10 | 12.18 | 143662 | 16580 | 26.23% |
| 2024-09-26 | 11.00 | 11.33 | 0.31 | 2.81% | 10.81 | 11.40 | 98550 | 11018 | 17.99% |
| 2024-09-25 | 10.80 | 11.02 | 0.22 | 2.04% | 10.73 | 11.70 | 119403 | 13260 | 21.80% |
| 2024-09-24 | 10.80 | 10.80 | -0.07 | -0.64% | 10.48 | 10.88 | 104807 | 11233 | 19.14% |
| 2024-09-23 | 10.60 | 10.87 | -0.17 | -1.54% | 10.47 | 10.88 | 114230 | 12167 | 20.86% |
| 2024-09-20 | 10.19 | 11.04 | 1.04 | 10.40% | 9.95 | 11.70 | 138553 | 15063 | 25.30% |
| 2024-09-19 | 9.79 | 10.00 | 0.30 | 3.09% | 9.65 | 10.08 | 30610 | 3040 | 5.59% |
| 2024-09-18 | 9.76 | 9.70 | -0.06 | -0.61% | 9.40 | 9.81 | 25881 | 2473 | 4.73% |
| 2024-09-13 | 9.91 | 9.76 | -0.15 | -1.51% | 9.74 | 10.07 | 17231 | 1697 | 3.15% |
| 2024-09-12 | 10.13 | 9.91 | -0.10 | -1.00% | 9.90 | 10.17 | 21247 | 2139 | 3.88% |
| 2024-09-11 | 10.07 | 10.01 | -0.14 | -1.38% | 9.96 | 10.24 | 17806 | 1793 | 3.25% |
| 2024-09-10 | 10.05 | 10.15 | 0.13 | 1.30% | 9.92 | 10.17 | 24032 | 2421 | 4.39% |
| 2024-09-09 | 9.90 | 10.02 | 0.13 | 1.31% | 9.64 | 10.06 | 22406 | 2222 | 4.09% |
| 2024-09-06 | 10.32 | 9.89 | -0.34 | -3.32% | 9.87 | 10.32 | 31060 | 3111 | 5.67% |
| 2024-09-05 | 10.12 | 10.23 | 0.15 | 1.49% | 10.05 | 10.25 | 31470 | 3201 | 5.75% |
| 2024-09-04 | 10.23 | 10.08 | -0.39 | -3.72% | 10.05 | 10.31 | 36216 | 3681 | 6.61% |
| 2024-09-03 | 10.28 | 10.47 | 0.19 | 1.85% | 10.12 | 10.65 | 51136 | 5291 | 9.34% |
| 2024-09-02 | 10.27 | 10.28 | -0.12 | -1.15% | 10.20 | 10.66 | 48698 | 5078 | 8.89% |
| 2024-08-30 | 10.00 | 10.40 | 0.46 | 4.63% | 9.99 | 10.55 | 66048 | 6814 | 12.06% |
| 2024-08-29 | 9.88 | 9.94 | 0.08 | 0.81% | 9.73 | 10.06 | 39767 | 3932 | 7.26% |
| 2024-08-28 | 10.13 | 9.86 | -0.64 | -6.10% | 9.76 | 10.25 | 69164 | 6905 | 12.61% |
| 2024-08-27 | 10.23 | 10.50 | 0.46 | 4.58% | 9.94 | 10.74 | 98474 | 10297 | 17.95% |
| 2024-08-26 | 9.91 | 10.04 | 0.31 | 3.19% | 9.75 | 10.53 | 45211 | 4526 | 8.24% |
| 2024-08-23 | 9.99 | 9.73 | -0.29 | -2.89% | 9.58 | 10.00 | 41948 | 4097 | 7.65% |
| 2024-08-22 | 10.52 | 10.02 | -0.65 | -6.09% | 9.94 | 10.57 | 65023 | 6625 | 11.85% |
| 2024-08-21 | 10.41 | 10.67 | 0.20 | 1.91% | 10.06 | 11.20 | 85619 | 9137 | 15.61% |
| 2024-08-20 | 11.11 | 10.47 | -1.03 | -8.96% | 10.37 | 11.20 | 95506 | 10147 | 17.41% |
| 2024-08-19 | 10.50 | 11.50 | 0.85 | 7.98% | 10.26 | 11.68 | 139913 | 15493 | 25.50% |
| 2024-08-16 | 10.23 | 10.65 | 0.37 | 3.60% | 10.00 | 11.19 | 99847 | 10544 | 18.20% |
| 2024-08-15 | 10.28 | 10.28 | -0.14 | -1.34% | 10.11 | 10.38 | 42698 | 4376 | 7.78% |
| 2024-08-14 | 10.31 | 10.42 | 0.01 | 0.10% | 10.25 | 10.54 | 55344 | 5763 | 10.09% |
| 2024-08-13 | 9.91 | 10.41 | 0.34 | 3.38% | 9.64 | 10.46 | 73111 | 7451 | 13.33% |