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 | 13.61 | 13.51 | -0.16 | -1.17% | 13.37 | 13.70 | 266507 | 36094 | 4.33% |
| 2024-11-20 | 13.47 | 13.67 | 0.13 | 0.96% | 13.36 | 13.78 | 333065 | 45431 | 5.41% |
| 2024-11-19 | 13.31 | 13.54 | 0.28 | 2.11% | 13.11 | 13.55 | 302330 | 40307 | 4.91% |
| 2024-11-18 | 13.67 | 13.26 | -0.41 | -3.00% | 13.15 | 13.77 | 325066 | 43435 | 5.28% |
| 2024-11-15 | 14.10 | 13.67 | -0.47 | -3.32% | 13.66 | 14.26 | 363472 | 50799 | 5.90% |
| 2024-11-14 | 14.53 | 14.14 | -0.56 | -3.81% | 14.10 | 14.69 | 427388 | 61483 | 6.94% |
| 2024-11-13 | 15.07 | 14.70 | -0.68 | -4.42% | 14.35 | 15.20 | 777747 | 114435 | 12.63% |
| 2024-11-12 | 15.99 | 15.38 | -0.17 | -1.09% | 15.18 | 16.58 | 1052970 | 167880 | 17.10% |
| 2024-11-11 | 14.99 | 15.55 | 0.49 | 3.25% | 14.92 | 15.70 | 675809 | 103880 | 10.97% |
| 2024-11-08 | 15.49 | 15.06 | -0.21 | -1.38% | 14.98 | 15.64 | 657893 | 100460 | 10.68% |
| 2024-11-07 | 15.09 | 15.27 | -0.17 | -1.10% | 14.91 | 15.44 | 690720 | 104611 | 11.21% |
| 2024-11-06 | 15.10 | 15.44 | 0.28 | 1.85% | 14.89 | 16.38 | 967811 | 150544 | 15.71% |
| 2024-11-05 | 14.93 | 15.16 | 0.06 | 0.40% | 14.75 | 15.32 | 822655 | 123742 | 13.36% |
| 2024-11-04 | 14.39 | 15.10 | 0.62 | 4.28% | 14.34 | 15.33 | 892569 | 133323 | 14.49% |
| 2024-11-01 | 13.80 | 14.48 | 0.55 | 3.95% | 13.40 | 15.02 | 1015289 | 145245 | 16.48% |
| 2024-10-31 | 13.83 | 13.93 | 0.07 | 0.51% | 13.80 | 14.45 | 763179 | 107585 | 12.39% |
| 2024-10-30 | 13.50 | 13.86 | 0.28 | 2.06% | 13.44 | 13.99 | 551471 | 76105 | 8.95% |
| 2024-10-29 | 14.15 | 13.58 | -0.58 | -4.10% | 13.51 | 14.21 | 656080 | 90347 | 10.65% |
| 2024-10-28 | 13.50 | 14.16 | 0.63 | 4.66% | 13.25 | 14.36 | 881341 | 122544 | 14.31% |
| 2024-10-25 | 13.20 | 13.53 | 0.01 | 0.07% | 13.20 | 13.75 | 774305 | 103993 | 12.57% |
| 2024-10-24 | 14.41 | 13.52 | 0.07 | 0.52% | 13.52 | 14.70 | 1160995 | 163323 | 18.85% |
| 2024-10-23 | 13.30 | 13.45 | 0.02 | 0.15% | 13.04 | 13.71 | 732861 | 97436 | 11.90% |
| 2024-10-22 | 13.90 | 13.43 | -1.14 | -7.82% | 13.20 | 13.95 | 1161165 | 156537 | 18.85% |
| 2024-10-21 | 12.86 | 14.57 | 1.74 | 13.56% | 12.71 | 14.65 | 928599 | 127926 | 15.08% |
| 2024-10-18 | 12.17 | 12.83 | 0.70 | 5.77% | 12.07 | 13.23 | 551771 | 69419 | 8.96% |
| 2024-10-17 | 12.15 | 12.13 | 0.10 | 0.83% | 12.04 | 12.49 | 371882 | 45327 | 6.04% |
| 2024-10-16 | 11.81 | 12.03 | -0.03 | -0.25% | 11.81 | 12.29 | 282752 | 34051 | 4.59% |
| 2024-10-15 | 12.39 | 12.06 | -0.32 | -2.58% | 12.02 | 12.68 | 356271 | 43940 | 5.78% |
| 2024-10-14 | 12.11 | 12.38 | 0.38 | 3.17% | 11.65 | 12.62 | 419677 | 51105 | 6.81% |
| 2024-10-11 | 12.75 | 12.00 | -0.71 | -5.59% | 11.81 | 12.78 | 401066 | 49071 | 6.51% |
| 2024-10-10 | 13.37 | 12.71 | -0.41 | -3.13% | 12.70 | 13.75 | 529282 | 69500 | 8.59% |
| 2024-10-09 | 14.04 | 13.12 | -1.98 | -13.11% | 13.11 | 14.69 | 641817 | 89116 | 10.42% |
| 2024-10-08 | 16.20 | 15.10 | 1.45 | 10.62% | 13.90 | 16.20 | 790672 | 118366 | 12.84% |
| 2024-09-30 | 12.39 | 13.65 | 1.62 | 13.47% | 12.35 | 13.80 | 639376 | 83652 | 10.38% |
| 2024-09-27 | 11.55 | 12.03 | 0.63 | 5.53% | 11.51 | 12.28 | 336824 | 39944 | 5.47% |
| 2024-09-26 | 10.92 | 11.40 | 0.42 | 3.83% | 10.89 | 11.40 | 214510 | 23873 | 3.48% |
| 2024-09-25 | 11.01 | 10.98 | 0.04 | 0.37% | 10.97 | 11.28 | 232727 | 25861 | 3.78% |
| 2024-09-24 | 10.50 | 10.94 | 0.51 | 4.89% | 10.43 | 10.94 | 236443 | 25348 | 3.84% |
| 2024-09-23 | 10.50 | 10.43 | -0.10 | -0.95% | 10.42 | 10.63 | 102108 | 10715 | 1.66% |
| 2024-09-20 | 10.81 | 10.53 | -0.31 | -2.86% | 10.41 | 10.81 | 172745 | 18163 | 2.80% |
| 2024-09-19 | 10.72 | 10.84 | 0.18 | 1.69% | 10.56 | 10.93 | 125976 | 13581 | 2.05% |
| 2024-09-18 | 10.76 | 10.66 | 0.04 | 0.38% | 10.52 | 10.82 | 92671 | 9865 | 1.50% |
| 2024-09-13 | 10.76 | 10.62 | -0.13 | -1.21% | 10.61 | 10.85 | 93563 | 10045 | 1.52% |
| 2024-09-12 | 10.86 | 10.75 | -0.11 | -1.01% | 10.74 | 11.08 | 110048 | 11995 | 1.79% |
| 2024-09-11 | 10.78 | 10.86 | 0.01 | 0.09% | 10.74 | 10.95 | 106461 | 11557 | 1.73% |
| 2024-09-10 | 10.82 | 10.85 | 0.00 | 0.00% | 10.62 | 10.88 | 126490 | 13584 | 2.05% |
| 2024-09-09 | 10.68 | 10.85 | 0.10 | 0.93% | 10.63 | 10.97 | 117582 | 12748 | 1.91% |
| 2024-09-06 | 11.00 | 10.75 | -0.25 | -2.27% | 10.74 | 11.08 | 119047 | 12913 | 1.93% |
| 2024-09-05 | 11.06 | 11.00 | -0.05 | -0.45% | 10.96 | 11.16 | 107806 | 11919 | 1.75% |
| 2024-09-04 | 11.02 | 11.05 | -0.02 | -0.18% | 10.95 | 11.19 | 125173 | 13865 | 2.03% |
| 2024-09-03 | 11.15 | 11.07 | -0.04 | -0.36% | 11.03 | 11.27 | 126637 | 14081 | 2.06% |
| 2024-09-02 | 11.31 | 11.11 | -0.22 | -1.94% | 11.08 | 11.47 | 152487 | 17176 | 2.48% |
| 2024-08-30 | 11.23 | 11.33 | 0.11 | 0.98% | 11.09 | 11.56 | 227789 | 25870 | 3.70% |
| 2024-08-29 | 10.90 | 11.22 | 0.35 | 3.22% | 10.81 | 11.31 | 225208 | 25059 | 3.66% |
| 2024-08-28 | 11.01 | 10.87 | -0.23 | -2.07% | 10.79 | 11.05 | 188276 | 20545 | 3.06% |
| 2024-08-27 | 10.97 | 11.10 | 0.19 | 1.74% | 10.74 | 11.12 | 260629 | 28631 | 4.23% |
| 2024-08-26 | 10.84 | 10.91 | 0.07 | 0.65% | 10.74 | 10.96 | 135000 | 14625 | 2.19% |
| 2024-08-23 | 10.82 | 10.84 | -0.04 | -0.37% | 10.73 | 10.93 | 112282 | 12147 | 1.82% |
| 2024-08-22 | 11.14 | 10.88 | -0.25 | -2.25% | 10.84 | 11.16 | 149107 | 16291 | 2.42% |
| 2024-08-21 | 11.03 | 11.13 | 0.03 | 0.27% | 11.01 | 11.19 | 96639 | 10733 | 1.57% |
| 2024-08-20 | 11.40 | 11.10 | -0.28 | -2.46% | 11.03 | 11.44 | 168069 | 18790 | 2.72% |
| 2024-08-19 | 11.51 | 11.38 | -0.19 | -1.64% | 11.36 | 11.60 | 139201 | 15951 | 2.26% |
| 2024-08-16 | 11.41 | 11.57 | 0.13 | 1.14% | 11.31 | 11.66 | 185683 | 21355 | 3.01% |
| 2024-08-15 | 11.41 | 11.44 | 0.11 | 0.97% | 11.28 | 11.63 | 215507 | 24686 | 3.49% |
| 2024-08-14 | 11.78 | 11.33 | -0.42 | -3.57% | 11.33 | 11.78 | 233476 | 26717 | 3.78% |
| 2024-08-13 | 11.72 | 11.75 | -0.06 | -0.51% | 11.52 | 11.81 | 214160 | 24953 | 3.47% |