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 | 12.40 | 12.68 | 0.13 | 1.04% | 12.39 | 12.91 | 397133 | 50598 | 5.54% |
| 2024-11-20 | 12.25 | 12.55 | 0.17 | 1.37% | 12.25 | 12.64 | 302119 | 37754 | 4.21% |
| 2024-11-19 | 12.04 | 12.38 | 0.33 | 2.74% | 11.97 | 12.56 | 320638 | 39306 | 4.47% |
| 2024-11-18 | 12.76 | 12.05 | -0.71 | -5.56% | 11.85 | 12.93 | 446518 | 54747 | 6.23% |
| 2024-11-15 | 13.08 | 12.76 | -0.40 | -3.04% | 12.66 | 13.27 | 455296 | 59059 | 6.35% |
| 2024-11-14 | 13.66 | 13.16 | -0.66 | -4.78% | 13.10 | 13.70 | 467165 | 62704 | 6.52% |
| 2024-11-13 | 13.99 | 13.82 | -0.35 | -2.47% | 13.32 | 13.99 | 717355 | 97657 | 10.00% |
| 2024-11-12 | 14.24 | 14.17 | 0.30 | 2.16% | 14.05 | 14.69 | 1157425 | 166175 | 16.14% |
| 2024-11-11 | 13.32 | 13.87 | 0.57 | 4.29% | 13.32 | 13.95 | 765227 | 105466 | 10.67% |
| 2024-11-08 | 13.67 | 13.30 | -0.60 | -4.32% | 13.28 | 13.90 | 800950 | 108708 | 11.17% |
| 2024-11-07 | 13.90 | 13.90 | -0.30 | -2.11% | 13.54 | 14.01 | 752016 | 103792 | 10.49% |
| 2024-11-06 | 14.17 | 14.20 | -0.07 | -0.49% | 13.74 | 14.84 | 1114728 | 158607 | 15.55% |
| 2024-11-05 | 14.10 | 14.27 | 0.03 | 0.21% | 13.94 | 14.60 | 984378 | 139840 | 13.73% |
| 2024-11-04 | 13.61 | 14.24 | 0.13 | 0.92% | 13.61 | 14.75 | 816187 | 116477 | 11.38% |
| 2024-11-01 | 15.88 | 14.11 | -0.50 | -3.42% | 13.80 | 15.88 | 1702148 | 252421 | 23.74% |
| 2024-10-31 | 13.41 | 14.61 | 1.33 | 10.02% | 13.40 | 14.61 | 695652 | 100406 | 9.70% |
| 2024-10-30 | 12.73 | 13.28 | 0.24 | 1.84% | 12.50 | 13.51 | 884752 | 115117 | 12.34% |
| 2024-10-29 | 13.31 | 13.04 | -0.27 | -2.03% | 13.00 | 13.54 | 1020749 | 135710 | 14.24% |
| 2024-10-28 | 12.49 | 13.31 | 0.84 | 6.74% | 12.33 | 13.50 | 1107845 | 145071 | 15.45% |
| 2024-10-25 | 12.33 | 12.47 | 0.22 | 1.80% | 12.32 | 12.63 | 549881 | 68703 | 7.67% |
| 2024-10-24 | 12.65 | 12.25 | -0.35 | -2.78% | 12.22 | 12.68 | 540288 | 66743 | 7.53% |
| 2024-10-23 | 12.83 | 12.60 | -0.38 | -2.93% | 12.46 | 13.20 | 907491 | 115948 | 12.66% |
| 2024-10-22 | 12.36 | 12.98 | 0.63 | 5.10% | 12.35 | 13.22 | 1171066 | 149161 | 16.33% |
| 2024-10-21 | 12.15 | 12.35 | 0.12 | 0.98% | 12.00 | 12.61 | 930595 | 113653 | 12.98% |
| 2024-10-18 | 12.01 | 12.23 | -0.25 | -2.00% | 11.81 | 12.73 | 1135457 | 138302 | 15.84% |
| 2024-10-17 | 11.53 | 12.48 | 1.02 | 8.90% | 11.52 | 12.61 | 980224 | 117127 | 13.67% |
| 2024-10-16 | 11.35 | 11.46 | -0.08 | -0.69% | 11.25 | 11.57 | 416555 | 47538 | 5.81% |
| 2024-10-15 | 11.76 | 11.54 | -0.32 | -2.70% | 11.52 | 11.99 | 454441 | 53336 | 6.34% |
| 2024-10-14 | 11.39 | 11.86 | 0.47 | 4.13% | 11.23 | 11.88 | 687537 | 80167 | 9.59% |
| 2024-10-11 | 12.20 | 11.39 | -1.09 | -8.73% | 11.28 | 12.20 | 786615 | 92193 | 10.97% |
| 2024-10-10 | 13.30 | 12.48 | -0.63 | -4.81% | 12.21 | 13.39 | 949734 | 120160 | 13.25% |
| 2024-10-09 | 14.00 | 13.11 | -1.46 | -10.02% | 13.11 | 14.25 | 1152222 | 157559 | 16.07% |
| 2024-10-08 | 14.81 | 14.57 | 1.08 | 8.01% | 13.42 | 14.81 | 1376837 | 195190 | 19.20% |
| 2024-09-30 | 12.78 | 13.49 | 1.19 | 9.67% | 12.12 | 13.50 | 1264484 | 163639 | 17.63% |
| 2024-09-27 | 12.00 | 12.30 | 0.47 | 3.97% | 12.00 | 12.35 | 672184 | 81917 | 9.37% |
| 2024-09-26 | 11.24 | 11.83 | 0.53 | 4.69% | 11.19 | 11.89 | 1022886 | 118122 | 14.27% |
| 2024-09-25 | 11.33 | 11.30 | -0.03 | -0.26% | 11.27 | 11.73 | 802532 | 92106 | 11.19% |
| 2024-09-24 | 11.05 | 11.33 | 0.17 | 1.52% | 10.73 | 11.33 | 918181 | 101936 | 12.81% |
| 2024-09-23 | 10.88 | 11.16 | 0.26 | 2.39% | 10.79 | 11.36 | 818458 | 90683 | 11.41% |
| 2024-09-20 | 10.90 | 10.90 | 0.02 | 0.18% | 10.79 | 11.13 | 611255 | 66795 | 8.52% |
| 2024-09-19 | 10.90 | 10.88 | 0.00 | 0.00% | 10.70 | 11.14 | 662993 | 72384 | 9.25% |
| 2024-09-18 | 11.15 | 10.88 | -0.27 | -2.42% | 10.87 | 11.30 | 618071 | 67972 | 8.62% |
| 2024-09-13 | 11.40 | 11.15 | -0.31 | -2.71% | 10.98 | 11.60 | 1128007 | 126127 | 15.73% |
| 2024-09-12 | 11.60 | 11.46 | -0.20 | -1.72% | 11.31 | 12.16 | 1297826 | 151457 | 18.10% |
| 2024-09-11 | 10.92 | 11.66 | -0.13 | -1.10% | 10.92 | 12.63 | 1649500 | 193190 | 23.00% |
| 2024-09-10 | 11.79 | 11.79 | -1.31 | -10.00% | 11.79 | 11.79 | 118615 | 13984 | 1.65% |
| 2024-09-09 | 13.80 | 13.10 | -1.45 | -9.97% | 13.10 | 14.00 | 341203 | 46014 | 4.76% |
| 2024-09-06 | 14.36 | 14.55 | 0.91 | 6.67% | 14.36 | 15.00 | 1948161 | 288265 | 27.17% |
| 2024-09-05 | 12.40 | 13.64 | 1.24 | 10.00% | 12.31 | 13.64 | 1699607 | 223041 | 23.70% |
| 2024-09-04 | 12.65 | 12.40 | -0.25 | -1.98% | 12.36 | 12.76 | 862380 | 107898 | 12.03% |
| 2024-09-03 | 13.02 | 12.65 | -0.32 | -2.47% | 12.52 | 13.12 | 1012431 | 129259 | 14.12% |
| 2024-09-02 | 13.40 | 12.97 | -0.34 | -2.55% | 12.96 | 13.80 | 991488 | 132174 | 13.83% |
| 2024-08-30 | 13.16 | 13.31 | 0.11 | 0.83% | 13.07 | 13.58 | 1068680 | 142640 | 14.90% |
| 2024-08-29 | 13.44 | 13.20 | -0.32 | -2.37% | 13.11 | 13.50 | 943897 | 125635 | 13.16% |
| 2024-08-28 | 13.53 | 13.52 | -0.16 | -1.17% | 13.28 | 14.09 | 1103403 | 150426 | 15.39% |
| 2024-08-27 | 14.21 | 13.68 | -0.58 | -4.07% | 13.60 | 14.50 | 1128707 | 158849 | 15.74% |
| 2024-08-26 | 14.80 | 14.26 | -0.56 | -3.78% | 13.80 | 14.90 | 1290322 | 183392 | 17.99% |
| 2024-08-23 | 14.56 | 14.82 | 0.06 | 0.41% | 14.02 | 15.59 | 1640344 | 244172 | 22.88% |
| 2024-08-22 | 15.21 | 14.76 | -0.79 | -5.08% | 14.66 | 15.88 | 1450192 | 222949 | 20.22% |
| 2024-08-21 | 15.33 | 15.55 | -0.24 | -1.52% | 14.93 | 16.16 | 1500013 | 231412 | 20.92% |
| 2024-08-20 | 16.45 | 15.79 | -1.16 | -6.84% | 15.41 | 17.00 | 1711680 | 274792 | 23.87% |
| 2024-08-19 | 17.15 | 16.95 | -0.86 | -4.83% | 16.42 | 18.35 | 1799426 | 313052 | 25.09% |
| 2024-08-16 | 18.40 | 17.81 | -1.98 | -10.01% | 17.81 | 19.13 | 1580315 | 291137 | 22.04% |
| 2024-08-15 | 17.89 | 19.79 | 1.80 | 10.01% | 16.72 | 19.79 | 2064458 | 370166 | 28.79% |
| 2024-08-14 | 17.20 | 17.99 | 1.64 | 10.03% | 16.95 | 17.99 | 1258809 | 221111 | 17.56% |
| 2024-08-13 | 14.40 | 16.35 | 1.49 | 10.03% | 13.41 | 16.35 | 1890064 | 280100 | 26.36% |