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 | 13.56 | 13.52 | -0.05 | -0.37% | 13.35 | 13.62 | 424544 | 57321 | 0.85% |
| 2024-11-20 | 13.63 | 13.57 | -0.07 | -0.51% | 13.46 | 13.75 | 627407 | 85156 | 1.26% |
| 2024-11-19 | 13.12 | 13.64 | 0.59 | 4.52% | 13.07 | 13.65 | 618663 | 82345 | 1.24% |
| 2024-11-18 | 13.50 | 13.05 | -0.45 | -3.33% | 12.97 | 13.56 | 753911 | 99680 | 1.51% |
| 2024-11-15 | 13.93 | 13.50 | -0.51 | -3.64% | 13.50 | 14.12 | 827515 | 114393 | 1.66% |
| 2024-11-14 | 14.66 | 14.01 | -0.68 | -4.63% | 14.00 | 14.70 | 807179 | 115353 | 1.62% |
| 2024-11-13 | 14.66 | 14.69 | -0.09 | -0.61% | 14.35 | 14.77 | 848742 | 123583 | 1.70% |
| 2024-11-12 | 15.16 | 14.78 | -0.37 | -2.44% | 14.60 | 15.17 | 1410874 | 209870 | 2.83% |
| 2024-11-11 | 14.18 | 15.15 | 0.95 | 6.69% | 14.10 | 15.34 | 2011678 | 298879 | 4.03% |
| 2024-11-08 | 14.30 | 14.20 | 0.13 | 0.92% | 14.16 | 14.57 | 1483510 | 212899 | 2.97% |
| 2024-11-07 | 13.91 | 14.07 | 0.17 | 1.22% | 13.72 | 14.12 | 1008129 | 140394 | 2.02% |
| 2024-11-06 | 13.76 | 13.90 | 0.16 | 1.16% | 13.76 | 14.28 | 1304923 | 182497 | 2.62% |
| 2024-11-05 | 13.40 | 13.74 | 0.37 | 2.77% | 13.31 | 13.78 | 1017309 | 138698 | 2.04% |
| 2024-11-04 | 13.15 | 13.37 | 0.12 | 0.91% | 13.11 | 13.49 | 574246 | 76704 | 1.15% |
| 2024-11-01 | 13.76 | 13.25 | -0.50 | -3.64% | 13.25 | 13.87 | 977851 | 131787 | 1.96% |
| 2024-10-31 | 13.68 | 13.75 | 0.08 | 0.59% | 13.33 | 13.87 | 1259954 | 171917 | 2.53% |
| 2024-10-30 | 13.58 | 13.67 | 0.12 | 0.89% | 13.53 | 14.00 | 1202623 | 165186 | 2.41% |
| 2024-10-29 | 13.38 | 13.55 | 0.17 | 1.27% | 13.30 | 13.96 | 1396902 | 191469 | 2.80% |
| 2024-10-28 | 13.32 | 13.38 | 0.06 | 0.45% | 13.15 | 13.38 | 634220 | 84315 | 1.27% |
| 2024-10-25 | 13.12 | 13.32 | 0.20 | 1.52% | 13.12 | 13.49 | 733092 | 97510 | 1.47% |
| 2024-10-24 | 13.10 | 13.12 | -0.06 | -0.46% | 13.01 | 13.28 | 507480 | 66646 | 1.02% |
| 2024-10-23 | 13.29 | 13.18 | -0.10 | -0.75% | 13.14 | 13.42 | 768076 | 102127 | 1.54% |
| 2024-10-22 | 13.47 | 13.28 | -0.10 | -0.75% | 13.18 | 13.52 | 939988 | 125088 | 1.88% |
| 2024-10-21 | 13.15 | 13.38 | 0.59 | 4.61% | 12.88 | 13.65 | 1589117 | 211039 | 3.19% |
| 2024-10-18 | 12.23 | 12.79 | 0.57 | 4.66% | 12.17 | 13.09 | 1217634 | 153909 | 2.44% |
| 2024-10-17 | 12.36 | 12.22 | -0.05 | -0.41% | 12.20 | 12.44 | 462518 | 57000 | 0.93% |
| 2024-10-16 | 12.30 | 12.27 | -0.24 | -1.92% | 12.20 | 12.49 | 530307 | 65370 | 1.06% |
| 2024-10-15 | 12.66 | 12.51 | -0.08 | -0.64% | 12.41 | 12.98 | 779520 | 99171 | 1.56% |
| 2024-10-14 | 12.37 | 12.59 | 0.21 | 1.70% | 12.11 | 12.64 | 732646 | 91053 | 1.47% |
| 2024-10-11 | 12.83 | 12.38 | -0.62 | -4.77% | 12.21 | 12.98 | 923004 | 115967 | 1.85% |
| 2024-10-10 | 13.50 | 13.00 | -0.50 | -3.70% | 12.75 | 13.67 | 1510940 | 198220 | 3.03% |
| 2024-10-09 | 13.90 | 13.50 | -0.21 | -1.53% | 13.01 | 14.44 | 3074548 | 425155 | 6.16% |
| 2024-10-08 | 13.71 | 13.71 | 1.25 | 10.03% | 13.05 | 13.71 | 2159681 | 293665 | 4.33% |
| 2024-09-30 | 11.94 | 12.46 | 1.13 | 9.97% | 11.78 | 12.46 | 1417174 | 173527 | 2.84% |
| 2024-09-27 | 10.88 | 11.33 | 0.69 | 6.48% | 10.83 | 11.34 | 626178 | 69382 | 1.26% |
| 2024-09-26 | 10.23 | 10.64 | 0.40 | 3.91% | 10.19 | 10.64 | 456812 | 47677 | 0.92% |
| 2024-09-25 | 10.20 | 10.24 | 0.12 | 1.19% | 10.19 | 10.49 | 506191 | 52408 | 1.01% |
| 2024-09-24 | 9.80 | 10.12 | 0.35 | 3.58% | 9.75 | 10.13 | 372062 | 37083 | 0.75% |
| 2024-09-23 | 9.72 | 9.77 | 0.04 | 0.41% | 9.64 | 9.81 | 149498 | 14584 | 0.30% |
| 2024-09-20 | 9.81 | 9.73 | -0.07 | -0.71% | 9.65 | 9.85 | 172219 | 16735 | 0.35% |
| 2024-09-19 | 9.55 | 9.80 | 0.26 | 2.73% | 9.55 | 9.92 | 328515 | 32004 | 0.66% |
| 2024-09-18 | 9.74 | 9.54 | -0.20 | -2.05% | 9.45 | 9.80 | 301220 | 28727 | 0.60% |
| 2024-09-13 | 9.94 | 9.74 | -0.17 | -1.72% | 9.70 | 9.95 | 207757 | 20362 | 0.42% |
| 2024-09-12 | 10.02 | 9.91 | -0.07 | -0.70% | 9.90 | 10.13 | 201924 | 20181 | 0.40% |
| 2024-09-11 | 10.03 | 9.98 | -0.07 | -0.70% | 9.92 | 10.07 | 163291 | 16312 | 0.33% |
| 2024-09-10 | 10.03 | 10.05 | 0.02 | 0.20% | 9.75 | 10.10 | 290260 | 28734 | 0.58% |
| 2024-09-09 | 10.13 | 10.03 | -0.12 | -1.18% | 10.01 | 10.16 | 199911 | 20129 | 0.40% |
| 2024-09-06 | 10.27 | 10.15 | -0.17 | -1.65% | 10.14 | 10.35 | 168606 | 17217 | 0.34% |
| 2024-09-05 | 10.19 | 10.32 | 0.12 | 1.18% | 10.19 | 10.37 | 158456 | 16310 | 0.32% |
| 2024-09-04 | 10.16 | 10.20 | -0.04 | -0.39% | 10.12 | 10.24 | 153717 | 15661 | 0.31% |
| 2024-09-03 | 10.14 | 10.24 | 0.09 | 0.89% | 10.14 | 10.31 | 183040 | 18718 | 0.37% |
| 2024-09-02 | 10.41 | 10.15 | -0.30 | -2.87% | 10.15 | 10.46 | 265022 | 27182 | 0.53% |
| 2024-08-30 | 10.39 | 10.45 | 0.12 | 1.16% | 10.33 | 10.59 | 426625 | 44848 | 0.86% |
| 2024-08-29 | 10.23 | 10.33 | 0.10 | 0.98% | 10.16 | 10.42 | 242884 | 25096 | 0.49% |
| 2024-08-28 | 10.15 | 10.23 | 0.12 | 1.19% | 10.15 | 10.70 | 388061 | 40234 | 0.78% |
| 2024-08-27 | 10.61 | 10.11 | -0.48 | -4.53% | 10.09 | 10.61 | 273230 | 28048 | 0.55% |
| 2024-08-26 | 10.56 | 10.59 | 0.02 | 0.19% | 10.55 | 10.68 | 114216 | 12112 | 0.23% |
| 2024-08-23 | 10.51 | 10.57 | 0.03 | 0.28% | 10.44 | 10.61 | 139177 | 14647 | 0.28% |
| 2024-08-22 | 10.79 | 10.54 | -0.26 | -2.41% | 10.51 | 10.87 | 234595 | 24982 | 0.47% |
| 2024-08-21 | 10.80 | 10.80 | -0.06 | -0.55% | 10.76 | 10.98 | 170574 | 18546 | 0.34% |
| 2024-08-20 | 11.15 | 10.86 | -0.30 | -2.69% | 10.72 | 11.18 | 271697 | 29646 | 0.54% |
| 2024-08-19 | 11.21 | 11.16 | -0.08 | -0.71% | 11.12 | 11.30 | 178371 | 19968 | 0.36% |
| 2024-08-16 | 11.32 | 11.24 | -0.08 | -0.71% | 11.23 | 11.40 | 182306 | 20591 | 0.37% |
| 2024-08-15 | 11.21 | 11.32 | 0.07 | 0.62% | 11.20 | 11.51 | 286799 | 32590 | 0.57% |
| 2024-08-14 | 11.40 | 11.25 | -0.11 | -0.97% | 11.23 | 11.41 | 153758 | 17340 | 0.31% |
| 2024-08-13 | 11.32 | 11.36 | 0.08 | 0.71% | 11.24 | 11.38 | 119069 | 13467 | 0.24% |