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 | 14.25 | 13.81 | -0.43 | -3.02% | 13.76 | 14.38 | 170319 | 23878 | 1.79% |
| 2024-11-20 | 14.29 | 14.24 | 0.08 | 0.56% | 14.04 | 14.48 | 164273 | 23344 | 1.73% |
| 2024-11-19 | 13.47 | 14.16 | 0.78 | 5.83% | 13.47 | 14.18 | 277844 | 38815 | 2.92% |
| 2024-11-18 | 13.48 | 13.38 | 0.12 | 0.90% | 13.30 | 13.99 | 231356 | 31490 | 2.43% |
| 2024-11-15 | 13.94 | 13.26 | -0.76 | -5.42% | 13.26 | 14.06 | 207996 | 28458 | 2.19% |
| 2024-11-14 | 14.39 | 14.02 | -0.16 | -1.13% | 13.99 | 14.65 | 202026 | 28846 | 2.12% |
| 2024-11-13 | 14.05 | 14.18 | 0.10 | 0.71% | 13.91 | 14.37 | 139036 | 19599 | 1.46% |
| 2024-11-12 | 14.25 | 14.08 | -0.15 | -1.05% | 14.01 | 14.50 | 197724 | 28172 | 2.08% |
| 2024-11-11 | 14.03 | 14.23 | 0.09 | 0.64% | 13.96 | 14.54 | 225972 | 32045 | 2.37% |
| 2024-11-08 | 14.77 | 14.14 | -0.63 | -4.27% | 14.08 | 14.94 | 373904 | 53927 | 3.93% |
| 2024-11-07 | 14.65 | 14.77 | 0.13 | 0.89% | 14.49 | 15.05 | 321606 | 47446 | 3.38% |
| 2024-11-06 | 14.55 | 14.64 | 0.09 | 0.62% | 14.15 | 14.91 | 395834 | 57535 | 4.16% |
| 2024-11-05 | 13.57 | 14.55 | 0.96 | 7.06% | 13.54 | 14.77 | 460833 | 66143 | 4.84% |
| 2024-11-04 | 13.45 | 13.59 | 0.15 | 1.12% | 13.16 | 13.87 | 320022 | 43110 | 3.36% |
| 2024-11-01 | 13.19 | 13.44 | 0.38 | 2.91% | 13.11 | 13.95 | 387411 | 52512 | 4.07% |
| 2024-10-31 | 12.45 | 13.06 | 0.57 | 4.56% | 12.45 | 13.20 | 406382 | 52745 | 4.27% |
| 2024-10-30 | 12.57 | 12.49 | -0.16 | -1.26% | 12.42 | 12.93 | 232703 | 29374 | 2.45% |
| 2024-10-29 | 12.28 | 12.65 | 0.46 | 3.77% | 11.96 | 13.18 | 436655 | 54912 | 4.59% |
| 2024-10-28 | 11.95 | 12.19 | 0.21 | 1.75% | 11.94 | 12.53 | 310552 | 38050 | 3.26% |
| 2024-10-25 | 11.60 | 11.98 | 0.33 | 2.83% | 11.60 | 12.05 | 254398 | 30251 | 2.67% |
| 2024-10-24 | 11.56 | 11.65 | 0.05 | 0.43% | 11.35 | 11.97 | 233421 | 27164 | 2.45% |
| 2024-10-23 | 11.57 | 11.60 | 0.03 | 0.26% | 11.43 | 11.72 | 184484 | 21374 | 1.94% |
| 2024-10-22 | 11.34 | 11.57 | 0.27 | 2.39% | 11.19 | 11.75 | 201947 | 23110 | 2.12% |
| 2024-10-21 | 11.30 | 11.30 | -0.06 | -0.53% | 11.22 | 11.53 | 197462 | 22411 | 2.08% |
| 2024-10-18 | 11.00 | 11.36 | 0.24 | 2.16% | 10.50 | 11.55 | 349632 | 38606 | 3.67% |
| 2024-10-17 | 11.59 | 11.12 | -0.47 | -4.06% | 11.10 | 11.59 | 235004 | 26551 | 2.47% |
| 2024-10-16 | 11.20 | 11.59 | 0.26 | 2.29% | 11.11 | 11.89 | 245342 | 28302 | 2.58% |
| 2024-10-15 | 11.68 | 11.33 | -0.53 | -4.47% | 11.30 | 11.71 | 268521 | 30721 | 2.82% |
| 2024-10-14 | 12.03 | 11.86 | 0.48 | 4.22% | 11.46 | 12.06 | 298923 | 35139 | 3.14% |
| 2024-10-11 | 11.70 | 11.38 | -0.45 | -3.80% | 11.20 | 11.70 | 233594 | 26741 | 2.45% |
| 2024-10-10 | 11.41 | 11.83 | 0.43 | 3.77% | 11.41 | 12.30 | 420353 | 50263 | 4.42% |
| 2024-10-09 | 12.16 | 11.40 | -0.99 | -7.99% | 11.15 | 12.16 | 458058 | 52778 | 4.81% |
| 2024-10-08 | 14.08 | 12.39 | -0.48 | -3.73% | 12.19 | 14.14 | 600090 | 77656 | 6.31% |
| 2024-09-30 | 12.90 | 12.87 | 0.88 | 7.34% | 12.18 | 13.04 | 374421 | 47439 | 4.57% |
| 2024-09-27 | 11.74 | 11.99 | 0.39 | 3.36% | 11.65 | 12.12 | 174343 | 20683 | 2.13% |
| 2024-09-26 | 11.07 | 11.60 | 0.44 | 3.94% | 11.04 | 11.60 | 184929 | 21016 | 2.26% |
| 2024-09-25 | 11.11 | 11.16 | 0.02 | 0.18% | 11.03 | 11.47 | 118087 | 13370 | 1.44% |
| 2024-09-24 | 10.97 | 11.14 | 0.20 | 1.83% | 10.86 | 11.29 | 74910 | 8294 | 0.91% |
| 2024-09-23 | 10.95 | 10.94 | -0.01 | -0.09% | 10.70 | 11.01 | 51586 | 5626 | 0.63% |
| 2024-09-20 | 11.03 | 10.95 | -0.13 | -1.17% | 10.84 | 11.10 | 56076 | 6150 | 0.68% |
| 2024-09-19 | 10.89 | 11.08 | 0.19 | 1.74% | 10.75 | 11.24 | 67001 | 7406 | 0.82% |
| 2024-09-18 | 10.99 | 10.89 | -0.10 | -0.91% | 10.58 | 11.08 | 57031 | 6161 | 0.70% |
| 2024-09-13 | 10.75 | 10.99 | 0.24 | 2.23% | 10.67 | 11.15 | 79439 | 8677 | 0.97% |
| 2024-09-12 | 10.85 | 10.75 | -0.13 | -1.19% | 10.72 | 10.97 | 33997 | 3675 | 0.41% |
| 2024-09-11 | 10.65 | 10.88 | 0.16 | 1.49% | 10.65 | 10.92 | 46958 | 5095 | 0.57% |
| 2024-09-10 | 10.83 | 10.72 | -0.19 | -1.74% | 10.46 | 10.94 | 52743 | 5630 | 0.64% |
| 2024-09-09 | 11.01 | 10.91 | -0.13 | -1.18% | 10.84 | 11.17 | 41047 | 4502 | 0.50% |
| 2024-09-06 | 11.05 | 11.04 | -0.03 | -0.27% | 10.95 | 11.11 | 33867 | 3739 | 0.41% |
| 2024-09-05 | 10.98 | 11.07 | 0.14 | 1.28% | 10.93 | 11.16 | 42837 | 4734 | 0.52% |
| 2024-09-04 | 10.89 | 10.93 | 0.02 | 0.18% | 10.76 | 11.22 | 72494 | 7942 | 0.88% |
| 2024-09-03 | 10.89 | 10.91 | 0.06 | 0.55% | 10.69 | 11.08 | 44764 | 4893 | 0.55% |
| 2024-09-02 | 11.20 | 10.85 | -0.32 | -2.86% | 10.81 | 11.25 | 61864 | 6811 | 0.75% |
| 2024-08-30 | 10.72 | 11.17 | 0.44 | 4.10% | 10.72 | 11.40 | 90395 | 10067 | 1.10% |
| 2024-08-29 | 10.66 | 10.73 | 0.02 | 0.19% | 10.63 | 10.92 | 39047 | 4216 | 0.48% |
| 2024-08-28 | 10.50 | 10.71 | 0.15 | 1.42% | 10.36 | 10.76 | 44498 | 4707 | 0.54% |
| 2024-08-27 | 10.75 | 10.56 | -0.19 | -1.77% | 10.47 | 11.31 | 120719 | 13034 | 1.47% |
| 2024-08-26 | 10.72 | 10.75 | 0.05 | 0.47% | 10.66 | 11.02 | 51665 | 5587 | 0.63% |
| 2024-08-23 | 10.95 | 10.70 | -0.17 | -1.56% | 10.63 | 11.02 | 49674 | 5330 | 0.61% |
| 2024-08-22 | 11.23 | 10.87 | -0.34 | -3.03% | 10.82 | 11.34 | 56316 | 6191 | 0.69% |
| 2024-08-21 | 11.36 | 11.21 | -0.18 | -1.58% | 11.16 | 11.52 | 66351 | 7495 | 0.81% |
| 2024-08-20 | 11.57 | 11.39 | -0.14 | -1.21% | 11.36 | 11.71 | 135386 | 15577 | 1.65% |
| 2024-08-19 | 10.49 | 11.53 | 0.96 | 9.08% | 10.45 | 11.63 | 225316 | 25656 | 2.75% |
| 2024-08-16 | 10.90 | 10.57 | -0.41 | -3.73% | 10.33 | 11.00 | 96730 | 10293 | 1.18% |
| 2024-08-15 | 10.85 | 10.98 | 0.04 | 0.37% | 10.73 | 11.12 | 44151 | 4834 | 0.54% |
| 2024-08-14 | 11.13 | 10.94 | -0.19 | -1.71% | 10.94 | 11.44 | 64483 | 7200 | 0.79% |
| 2024-08-13 | 10.91 | 11.13 | 0.17 | 1.55% | 10.74 | 11.19 | 51585 | 5651 | 0.63% |