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 | 13.03 | 13.21 | 0.23 | 1.77% | 12.90 | 13.21 | 781659 | 102019 | 1.61% |
| 2024-11-20 | 12.94 | 12.98 | 0.09 | 0.70% | 12.81 | 13.05 | 799053 | 103480 | 1.65% |
| 2024-11-19 | 12.78 | 12.89 | 0.33 | 2.63% | 12.70 | 13.00 | 1024134 | 131511 | 2.11% |
| 2024-11-18 | 12.68 | 12.56 | -0.01 | -0.08% | 12.48 | 12.87 | 673300 | 85139 | 1.39% |
| 2024-11-15 | 12.61 | 12.57 | 0.01 | 0.08% | 12.56 | 12.97 | 841917 | 107210 | 1.74% |
| 2024-11-14 | 12.62 | 12.56 | -0.24 | -1.88% | 12.53 | 12.81 | 648029 | 81975 | 1.34% |
| 2024-11-13 | 12.66 | 12.80 | 0.11 | 0.87% | 12.64 | 12.93 | 687817 | 88271 | 1.42% |
| 2024-11-12 | 12.71 | 12.69 | -0.24 | -1.86% | 12.59 | 12.95 | 1067804 | 136134 | 2.20% |
| 2024-11-11 | 13.11 | 12.93 | -0.27 | -2.05% | 12.78 | 13.12 | 1224058 | 157734 | 2.53% |
| 2024-11-08 | 13.68 | 13.20 | -0.37 | -2.73% | 13.16 | 13.91 | 1153754 | 155062 | 2.38% |
| 2024-11-07 | 13.38 | 13.57 | -0.43 | -3.07% | 13.11 | 13.58 | 1075646 | 143925 | 2.22% |
| 2024-11-06 | 14.21 | 14.00 | -0.30 | -2.10% | 13.88 | 14.47 | 1015788 | 144008 | 2.10% |
| 2024-11-05 | 14.16 | 14.30 | 0.06 | 0.42% | 14.06 | 14.30 | 637035 | 90411 | 1.31% |
| 2024-11-04 | 14.08 | 14.24 | 0.05 | 0.35% | 13.95 | 14.27 | 422201 | 59544 | 0.87% |
| 2024-11-01 | 13.92 | 14.19 | -0.07 | -0.49% | 13.76 | 14.44 | 671020 | 95163 | 1.38% |
| 2024-10-31 | 14.63 | 14.26 | -0.53 | -3.58% | 14.22 | 14.66 | 745264 | 107218 | 1.54% |
| 2024-10-30 | 14.75 | 14.79 | 0.26 | 1.79% | 14.52 | 15.12 | 977457 | 144586 | 2.02% |
| 2024-10-29 | 14.38 | 14.53 | 0.20 | 1.40% | 14.33 | 14.72 | 626032 | 90931 | 1.29% |
| 2024-10-28 | 14.28 | 14.33 | -0.01 | -0.07% | 14.18 | 14.40 | 385230 | 55134 | 0.79% |
| 2024-10-25 | 14.42 | 14.34 | -0.18 | -1.24% | 14.26 | 14.46 | 434777 | 62360 | 0.90% |
| 2024-10-24 | 14.60 | 14.52 | -0.43 | -2.88% | 14.33 | 14.65 | 521949 | 75477 | 1.08% |
| 2024-10-23 | 15.19 | 14.95 | -0.04 | -0.27% | 14.85 | 15.25 | 650387 | 97567 | 1.34% |
| 2024-10-22 | 14.92 | 14.99 | -0.14 | -0.93% | 14.77 | 15.16 | 617132 | 92187 | 1.27% |
| 2024-10-21 | 14.98 | 15.13 | 0.45 | 3.07% | 14.70 | 15.26 | 1003430 | 150988 | 2.07% |
| 2024-10-18 | 14.36 | 14.68 | 0.53 | 3.75% | 14.35 | 14.86 | 1169022 | 171588 | 2.41% |
| 2024-10-17 | 14.48 | 14.15 | -0.22 | -1.53% | 14.07 | 14.48 | 653366 | 93096 | 1.35% |
| 2024-10-16 | 14.01 | 14.37 | 0.45 | 3.23% | 13.87 | 14.39 | 841674 | 119591 | 1.74% |
| 2024-10-15 | 14.25 | 13.92 | -0.53 | -3.67% | 13.85 | 14.25 | 770119 | 107579 | 1.59% |
| 2024-10-14 | 14.23 | 14.45 | 0.31 | 2.19% | 14.01 | 14.59 | 820784 | 117410 | 1.69% |
| 2024-10-11 | 14.11 | 14.14 | 0.28 | 2.02% | 14.00 | 14.49 | 949865 | 135492 | 1.96% |
| 2024-10-10 | 13.60 | 13.86 | 0.25 | 1.84% | 13.55 | 14.25 | 833116 | 115899 | 1.72% |
| 2024-10-09 | 14.57 | 13.61 | -1.41 | -9.39% | 13.60 | 14.80 | 1384533 | 196800 | 2.86% |
| 2024-10-08 | 16.35 | 15.02 | -0.18 | -1.18% | 14.51 | 16.45 | 1994666 | 307721 | 4.11% |
| 2024-09-30 | 14.50 | 15.20 | 0.86 | 6.00% | 14.01 | 15.60 | 1867228 | 273407 | 3.85% |
| 2024-09-27 | 14.31 | 14.34 | 0.11 | 0.77% | 13.93 | 14.57 | 733946 | 104490 | 1.51% |
| 2024-09-26 | 13.93 | 14.23 | 0.27 | 1.93% | 13.83 | 14.23 | 679697 | 95485 | 1.40% |
| 2024-09-25 | 13.70 | 13.96 | 0.51 | 3.79% | 13.68 | 14.45 | 1149679 | 161820 | 2.37% |
| 2024-09-24 | 13.39 | 13.45 | 0.14 | 1.05% | 13.11 | 13.59 | 817505 | 109119 | 1.69% |
| 2024-09-23 | 13.11 | 13.31 | 0.28 | 2.15% | 13.11 | 13.52 | 693297 | 92347 | 1.43% |
| 2024-09-20 | 12.63 | 13.03 | 0.39 | 3.09% | 12.57 | 13.09 | 840598 | 108484 | 1.73% |
| 2024-09-19 | 12.53 | 12.64 | 0.11 | 0.88% | 12.05 | 12.68 | 680669 | 84424 | 1.40% |
| 2024-09-18 | 12.76 | 12.53 | -0.05 | -0.40% | 12.35 | 12.86 | 508194 | 64137 | 1.05% |
| 2024-09-13 | 12.61 | 12.58 | 0.36 | 2.95% | 12.38 | 12.86 | 1071382 | 135131 | 2.21% |
| 2024-09-12 | 12.26 | 12.22 | -0.12 | -0.97% | 12.16 | 12.34 | 343046 | 41982 | 0.71% |
| 2024-09-11 | 12.27 | 12.34 | 0.06 | 0.49% | 12.18 | 12.41 | 449636 | 55300 | 0.93% |
| 2024-09-10 | 12.31 | 12.28 | 0.01 | 0.08% | 12.11 | 12.36 | 402643 | 49258 | 0.83% |
| 2024-09-09 | 12.32 | 12.27 | -0.31 | -2.46% | 12.18 | 12.43 | 536628 | 65849 | 1.11% |
| 2024-09-06 | 12.56 | 12.58 | 0.03 | 0.24% | 12.55 | 12.77 | 467173 | 59054 | 0.96% |
| 2024-09-05 | 12.52 | 12.55 | 0.06 | 0.48% | 12.34 | 12.66 | 608611 | 76082 | 1.26% |
| 2024-09-04 | 12.65 | 12.49 | -0.31 | -2.42% | 12.41 | 12.73 | 654914 | 82127 | 1.35% |
| 2024-09-03 | 12.98 | 12.80 | -0.23 | -1.77% | 12.71 | 13.02 | 550183 | 70406 | 1.14% |
| 2024-09-02 | 13.32 | 13.03 | -0.44 | -3.27% | 12.85 | 13.33 | 885869 | 115333 | 1.83% |
| 2024-08-30 | 14.11 | 13.47 | -0.88 | -6.13% | 13.35 | 14.11 | 1445562 | 196314 | 2.98% |
| 2024-08-29 | 14.28 | 14.35 | -0.03 | -0.21% | 14.11 | 14.49 | 357007 | 51155 | 0.74% |
| 2024-08-28 | 14.70 | 14.38 | -0.29 | -1.98% | 14.32 | 14.82 | 348707 | 50549 | 0.72% |
| 2024-08-27 | 15.07 | 14.67 | -0.40 | -2.65% | 14.49 | 15.07 | 356361 | 52271 | 0.74% |
| 2024-08-26 | 15.41 | 15.07 | -0.24 | -1.57% | 14.76 | 15.47 | 413280 | 61989 | 0.85% |
| 2024-08-23 | 15.05 | 15.31 | 0.01 | 0.07% | 14.92 | 15.33 | 224863 | 34097 | 0.46% |
| 2024-08-22 | 15.33 | 15.30 | -0.12 | -0.78% | 15.21 | 15.58 | 335789 | 51523 | 0.69% |
| 2024-08-21 | 15.18 | 15.42 | 0.30 | 1.98% | 15.02 | 15.65 | 436816 | 67331 | 0.90% |
| 2024-08-20 | 15.46 | 15.12 | -0.34 | -2.20% | 14.99 | 15.48 | 363761 | 55249 | 0.75% |
| 2024-08-19 | 15.07 | 15.46 | 0.67 | 4.53% | 15.05 | 15.67 | 665933 | 102885 | 1.37% |
| 2024-08-16 | 15.15 | 14.79 | -0.34 | -2.25% | 14.55 | 15.26 | 506377 | 74970 | 1.04% |
| 2024-08-15 | 15.01 | 15.13 | -0.02 | -0.13% | 14.93 | 15.24 | 245216 | 36994 | 0.51% |