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 | 13.14 | 13.11 | -0.09 | -0.68% | 12.91 | 13.25 | 43499 | 5679 | 1.52% |
| 2024-11-20 | 12.82 | 13.20 | 0.27 | 2.09% | 12.71 | 13.30 | 67360 | 8843 | 2.35% |
| 2024-11-19 | 12.71 | 12.93 | 0.37 | 2.95% | 12.21 | 12.93 | 66704 | 8464 | 2.33% |
| 2024-11-18 | 13.68 | 12.56 | -1.12 | -8.19% | 12.46 | 13.75 | 133946 | 17090 | 4.67% |
| 2024-11-15 | 13.60 | 13.68 | -0.01 | -0.07% | 13.51 | 14.33 | 120075 | 16846 | 4.19% |
| 2024-11-14 | 14.06 | 13.69 | -0.50 | -3.52% | 13.62 | 14.37 | 84173 | 11717 | 2.94% |
| 2024-11-13 | 14.54 | 14.19 | -0.19 | -1.32% | 13.85 | 14.54 | 85490 | 12052 | 2.98% |
| 2024-11-12 | 14.71 | 14.38 | -0.41 | -2.77% | 14.18 | 15.11 | 113482 | 16615 | 3.96% |
| 2024-11-11 | 14.33 | 14.79 | 0.54 | 3.79% | 14.18 | 14.84 | 100307 | 14639 | 3.50% |
| 2024-11-08 | 14.61 | 14.25 | -0.54 | -3.65% | 14.15 | 14.90 | 130444 | 18893 | 4.55% |
| 2024-11-07 | 14.07 | 14.79 | 0.55 | 3.86% | 14.04 | 15.00 | 139529 | 20473 | 4.87% |
| 2024-11-06 | 13.92 | 14.24 | 0.29 | 2.08% | 13.72 | 14.49 | 130354 | 18469 | 4.55% |
| 2024-11-05 | 13.60 | 13.95 | 0.38 | 2.80% | 13.52 | 14.12 | 96875 | 13429 | 3.38% |
| 2024-11-04 | 13.52 | 13.57 | -0.08 | -0.59% | 13.25 | 13.68 | 105493 | 14152 | 3.68% |
| 2024-11-01 | 14.53 | 13.65 | -0.88 | -6.06% | 13.51 | 14.85 | 132344 | 18435 | 4.62% |
| 2024-10-31 | 14.20 | 14.53 | 0.19 | 1.32% | 14.01 | 14.77 | 128562 | 18657 | 4.49% |
| 2024-10-30 | 14.26 | 14.34 | -0.06 | -0.42% | 13.90 | 14.51 | 116568 | 16521 | 4.07% |
| 2024-10-29 | 15.15 | 14.40 | -0.50 | -3.36% | 14.40 | 15.56 | 142505 | 21277 | 4.97% |
| 2024-10-28 | 14.67 | 14.90 | 0.44 | 3.04% | 14.51 | 15.15 | 105734 | 15671 | 3.69% |
| 2024-10-25 | 14.22 | 14.46 | 0.25 | 1.76% | 14.16 | 14.70 | 105499 | 15279 | 3.68% |
| 2024-10-24 | 14.60 | 14.21 | -0.46 | -3.14% | 14.07 | 14.69 | 142358 | 20414 | 4.97% |
| 2024-10-23 | 14.80 | 14.67 | -0.44 | -2.91% | 14.54 | 15.28 | 114485 | 17104 | 4.00% |
| 2024-10-22 | 16.00 | 15.11 | -0.50 | -3.20% | 14.81 | 16.08 | 186617 | 28826 | 6.51% |
| 2024-10-21 | 14.88 | 15.61 | 0.67 | 4.48% | 14.75 | 16.12 | 148234 | 22959 | 5.17% |
| 2024-10-18 | 14.22 | 14.94 | 0.55 | 3.82% | 13.93 | 15.28 | 156362 | 22907 | 5.46% |
| 2024-10-17 | 14.36 | 14.39 | 0.07 | 0.49% | 14.23 | 14.92 | 130125 | 18995 | 4.54% |
| 2024-10-16 | 13.70 | 14.32 | 0.35 | 2.51% | 13.60 | 14.70 | 157365 | 22480 | 5.49% |
| 2024-10-15 | 13.90 | 13.97 | -0.22 | -1.55% | 13.87 | 14.42 | 135752 | 19112 | 4.74% |
| 2024-10-14 | 13.60 | 14.19 | 0.63 | 4.65% | 13.21 | 14.19 | 174178 | 24030 | 6.08% |
| 2024-10-11 | 14.03 | 13.56 | -0.88 | -6.09% | 13.36 | 14.69 | 194913 | 26966 | 6.80% |
| 2024-10-10 | 16.05 | 14.44 | -1.60 | -9.98% | 14.44 | 16.14 | 304392 | 45354 | 10.62% |
| 2024-10-09 | 14.11 | 16.04 | 1.45 | 9.94% | 13.15 | 16.05 | 328268 | 48441 | 11.46% |
| 2024-10-08 | 14.98 | 14.59 | 0.96 | 7.04% | 13.52 | 14.99 | 277544 | 39776 | 9.69% |
| 2024-09-30 | 12.70 | 13.63 | 1.24 | 10.01% | 12.00 | 13.63 | 256137 | 33454 | 8.94% |
| 2024-09-27 | 12.00 | 12.39 | 0.84 | 7.27% | 11.80 | 12.71 | 178042 | 22326 | 6.21% |
| 2024-09-26 | 11.25 | 11.55 | 0.54 | 4.90% | 10.92 | 11.59 | 206666 | 23181 | 7.21% |
| 2024-09-25 | 11.03 | 11.01 | -0.02 | -0.18% | 10.96 | 11.65 | 165916 | 18724 | 5.79% |
| 2024-09-24 | 10.73 | 11.03 | 0.30 | 2.80% | 10.40 | 11.15 | 137550 | 14801 | 4.80% |
| 2024-09-23 | 10.58 | 10.73 | 0.12 | 1.13% | 10.54 | 11.10 | 114285 | 12435 | 3.99% |
| 2024-09-20 | 10.63 | 10.61 | -0.02 | -0.19% | 10.37 | 10.66 | 77322 | 8133 | 2.70% |
| 2024-09-19 | 10.22 | 10.63 | 0.37 | 3.61% | 10.17 | 10.73 | 105848 | 11115 | 3.69% |
| 2024-09-18 | 10.16 | 10.26 | 0.10 | 0.98% | 10.01 | 10.59 | 85725 | 8815 | 2.99% |
| 2024-09-13 | 10.20 | 10.16 | -0.09 | -0.88% | 10.00 | 10.40 | 78661 | 7998 | 2.75% |
| 2024-09-12 | 10.25 | 10.25 | -0.01 | -0.10% | 10.20 | 10.40 | 80954 | 8327 | 2.83% |
| 2024-09-11 | 10.82 | 10.26 | -0.64 | -5.87% | 10.15 | 10.85 | 135588 | 13982 | 4.73% |
| 2024-09-10 | 11.28 | 10.90 | -0.43 | -3.80% | 10.50 | 11.33 | 150660 | 16265 | 5.26% |
| 2024-09-09 | 11.30 | 11.33 | -0.03 | -0.26% | 11.15 | 11.60 | 75870 | 8605 | 2.65% |
| 2024-09-06 | 11.82 | 11.36 | -0.46 | -3.89% | 11.32 | 11.82 | 96010 | 11023 | 3.35% |
| 2024-09-05 | 11.80 | 11.82 | -0.07 | -0.59% | 11.62 | 12.04 | 123514 | 14567 | 4.31% |
| 2024-09-04 | 11.52 | 11.89 | 0.23 | 1.97% | 11.43 | 12.30 | 185962 | 22114 | 6.49% |
| 2024-09-03 | 11.32 | 11.66 | 0.37 | 3.28% | 11.07 | 11.68 | 164863 | 18845 | 5.75% |
| 2024-09-02 | 11.30 | 11.29 | -0.11 | -0.96% | 11.20 | 11.71 | 127990 | 14625 | 4.47% |
| 2024-08-30 | 11.18 | 11.40 | 0.37 | 3.35% | 11.01 | 11.82 | 173286 | 19809 | 6.05% |
| 2024-08-29 | 10.67 | 11.03 | 0.18 | 1.66% | 10.42 | 11.18 | 121098 | 13221 | 4.23% |
| 2024-08-28 | 10.30 | 10.85 | 0.35 | 3.33% | 10.27 | 11.00 | 129796 | 13935 | 4.53% |
| 2024-08-27 | 10.85 | 10.50 | -0.19 | -1.78% | 10.35 | 10.99 | 82727 | 8740 | 2.89% |
| 2024-08-26 | 10.70 | 10.69 | -0.13 | -1.20% | 10.58 | 10.87 | 85336 | 9143 | 2.98% |
| 2024-08-23 | 10.69 | 10.82 | 0.02 | 0.19% | 10.62 | 11.00 | 98164 | 10621 | 3.43% |
| 2024-08-22 | 11.21 | 10.80 | -0.40 | -3.57% | 10.74 | 11.28 | 142661 | 15605 | 4.98% |
| 2024-08-21 | 11.13 | 11.20 | -0.06 | -0.53% | 10.94 | 11.56 | 149616 | 16837 | 5.22% |
| 2024-08-20 | 10.91 | 11.26 | 0.09 | 0.81% | 10.76 | 11.43 | 180334 | 19942 | 6.29% |
| 2024-08-19 | 10.69 | 11.17 | 0.45 | 4.20% | 10.55 | 11.47 | 205829 | 22830 | 7.18% |
| 2024-08-16 | 10.50 | 10.72 | 0.13 | 1.23% | 10.49 | 11.11 | 172574 | 18551 | 6.02% |
| 2024-08-15 | 10.40 | 10.59 | 0.11 | 1.05% | 10.16 | 10.76 | 122966 | 12863 | 4.29% |
| 2024-08-14 | 10.60 | 10.48 | -0.22 | -2.06% | 10.43 | 10.84 | 104363 | 11013 | 3.64% |
| 2024-08-13 | 10.50 | 10.70 | 0.23 | 2.20% | 10.39 | 10.87 | 138510 | 14736 | 4.83% |