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 | 13.47 | 13.58 | 0.04 | 0.30% | 13.40 | 13.67 | 55723 | 7536 | 0.75% |
| 2024-11-20 | 13.56 | 13.54 | 0.01 | 0.07% | 13.43 | 13.63 | 57121 | 7726 | 0.77% |
| 2024-11-19 | 13.22 | 13.53 | 0.31 | 2.34% | 13.17 | 13.58 | 64604 | 8642 | 0.87% |
| 2024-11-18 | 13.59 | 13.22 | -0.33 | -2.44% | 13.11 | 13.65 | 79186 | 10563 | 1.06% |
| 2024-11-15 | 14.11 | 13.55 | -0.56 | -3.97% | 13.54 | 14.24 | 81699 | 11359 | 1.10% |
| 2024-11-14 | 14.51 | 14.11 | -0.39 | -2.69% | 14.10 | 14.58 | 67107 | 9622 | 0.90% |
| 2024-11-13 | 14.45 | 14.50 | -0.15 | -1.02% | 14.22 | 14.64 | 80532 | 11614 | 1.08% |
| 2024-11-12 | 15.10 | 14.65 | -0.45 | -2.98% | 14.40 | 15.28 | 142801 | 21177 | 1.92% |
| 2024-11-11 | 14.98 | 15.10 | 0.17 | 1.14% | 14.91 | 15.37 | 144600 | 21878 | 1.94% |
| 2024-11-08 | 15.68 | 14.93 | -0.66 | -4.23% | 14.82 | 15.75 | 186601 | 28321 | 2.51% |
| 2024-11-07 | 14.50 | 15.59 | 0.99 | 6.78% | 14.35 | 16.00 | 233321 | 35553 | 3.13% |
| 2024-11-06 | 14.85 | 14.60 | -0.23 | -1.55% | 14.50 | 15.09 | 153247 | 22657 | 2.06% |
| 2024-11-05 | 14.33 | 14.83 | 0.53 | 3.71% | 14.25 | 15.09 | 186183 | 27557 | 2.50% |
| 2024-11-04 | 14.08 | 14.30 | 0.36 | 2.58% | 13.91 | 14.39 | 98602 | 13967 | 1.32% |
| 2024-11-01 | 14.41 | 13.94 | -0.71 | -4.85% | 13.78 | 14.64 | 151097 | 21350 | 2.03% |
| 2024-10-31 | 14.09 | 14.65 | 0.80 | 5.78% | 13.89 | 15.15 | 252100 | 37086 | 3.39% |
| 2024-10-30 | 13.76 | 13.85 | 0.05 | 0.36% | 13.56 | 14.02 | 97558 | 13476 | 1.31% |
| 2024-10-29 | 14.65 | 13.80 | -1.03 | -6.95% | 13.78 | 14.70 | 218767 | 30928 | 2.94% |
| 2024-10-28 | 14.25 | 14.83 | 0.83 | 5.93% | 14.07 | 14.99 | 234149 | 34201 | 3.15% |
| 2024-10-25 | 13.75 | 14.00 | 0.86 | 6.54% | 13.36 | 14.39 | 231477 | 32404 | 3.11% |
| 2024-10-24 | 12.94 | 13.14 | 0.15 | 1.15% | 12.91 | 13.15 | 76971 | 10038 | 1.03% |
| 2024-10-23 | 12.86 | 12.99 | 0.12 | 0.93% | 12.78 | 13.15 | 104130 | 13545 | 1.40% |
| 2024-10-22 | 12.84 | 12.87 | 0.03 | 0.23% | 12.73 | 12.93 | 64530 | 8285 | 0.87% |
| 2024-10-21 | 12.80 | 12.84 | 0.04 | 0.31% | 12.68 | 13.02 | 99048 | 12694 | 1.33% |
| 2024-10-18 | 12.43 | 12.80 | 0.38 | 3.06% | 12.32 | 13.08 | 121970 | 15512 | 1.64% |
| 2024-10-17 | 12.70 | 12.42 | -0.18 | -1.43% | 12.40 | 12.79 | 64805 | 8140 | 0.87% |
| 2024-10-16 | 12.51 | 12.60 | -0.10 | -0.79% | 12.41 | 12.83 | 78686 | 9955 | 1.06% |
| 2024-10-15 | 13.12 | 12.70 | -0.54 | -4.08% | 12.69 | 13.24 | 122852 | 15977 | 1.65% |
| 2024-10-14 | 13.29 | 13.24 | 0.41 | 3.20% | 12.65 | 13.39 | 136201 | 17823 | 1.83% |
| 2024-10-11 | 13.20 | 12.83 | -0.51 | -3.82% | 12.68 | 13.34 | 103569 | 13406 | 1.39% |
| 2024-10-10 | 13.73 | 13.34 | -0.26 | -1.91% | 13.01 | 14.07 | 170732 | 22959 | 2.29% |
| 2024-10-09 | 14.49 | 13.60 | -1.06 | -7.23% | 13.60 | 15.19 | 304387 | 44011 | 4.09% |
| 2024-10-08 | 14.66 | 14.66 | 1.33 | 9.98% | 14.02 | 14.66 | 296684 | 43110 | 3.99% |
| 2024-09-30 | 12.88 | 13.33 | 1.21 | 9.98% | 12.50 | 13.33 | 249331 | 32528 | 3.35% |
| 2024-09-27 | 11.60 | 12.12 | 0.53 | 4.57% | 11.54 | 12.30 | 121557 | 14404 | 1.63% |
| 2024-09-26 | 11.20 | 11.59 | 0.24 | 2.11% | 11.18 | 11.63 | 172644 | 19598 | 2.32% |
| 2024-09-25 | 11.19 | 11.35 | 0.56 | 5.19% | 11.17 | 11.87 | 228734 | 26603 | 3.07% |
| 2024-09-24 | 10.17 | 10.79 | 0.68 | 6.73% | 10.14 | 10.88 | 98070 | 10372 | 1.32% |
| 2024-09-23 | 10.10 | 10.11 | -0.07 | -0.69% | 10.06 | 10.20 | 21624 | 2189 | 0.29% |
| 2024-09-20 | 10.11 | 10.18 | -0.03 | -0.29% | 9.95 | 10.32 | 41552 | 4218 | 0.56% |
| 2024-09-19 | 10.25 | 10.21 | -0.01 | -0.10% | 9.99 | 10.36 | 57767 | 5868 | 0.78% |
| 2024-09-18 | 10.02 | 10.22 | 0.11 | 1.09% | 9.95 | 10.36 | 55144 | 5624 | 0.74% |
| 2024-09-13 | 9.98 | 10.11 | 0.12 | 1.20% | 9.96 | 10.24 | 31252 | 3160 | 0.42% |
| 2024-09-12 | 10.01 | 9.99 | -0.01 | -0.10% | 9.91 | 10.10 | 15373 | 1540 | 0.21% |
| 2024-09-11 | 9.98 | 10.00 | -0.01 | -0.10% | 9.91 | 10.09 | 17615 | 1758 | 0.24% |
| 2024-09-10 | 9.93 | 10.01 | 0.00 | 0.00% | 9.83 | 10.06 | 21409 | 2130 | 0.29% |
| 2024-09-09 | 10.01 | 10.01 | -0.05 | -0.50% | 9.93 | 10.14 | 22262 | 2228 | 0.30% |
| 2024-09-06 | 10.16 | 10.06 | -0.09 | -0.89% | 10.04 | 10.24 | 23071 | 2333 | 0.31% |
| 2024-09-05 | 9.79 | 10.15 | -0.04 | -0.39% | 9.79 | 10.30 | 27180 | 2753 | 0.37% |
| 2024-09-04 | 10.28 | 10.19 | -0.15 | -1.45% | 10.11 | 10.41 | 37262 | 3825 | 0.50% |
| 2024-09-03 | 10.29 | 10.34 | 0.24 | 2.38% | 10.08 | 10.51 | 63809 | 6613 | 0.86% |
| 2024-09-02 | 10.22 | 10.10 | 0.38 | 3.91% | 9.92 | 10.45 | 122094 | 12506 | 1.64% |
| 2024-08-30 | 9.36 | 9.72 | 0.34 | 3.62% | 9.36 | 9.80 | 41115 | 3976 | 0.55% |
| 2024-08-29 | 9.13 | 9.38 | 0.23 | 2.51% | 9.12 | 9.44 | 25351 | 2370 | 0.34% |
| 2024-08-28 | 8.99 | 9.15 | 0.16 | 1.78% | 8.96 | 9.20 | 14689 | 1339 | 0.20% |
| 2024-08-27 | 9.01 | 8.99 | -0.10 | -1.10% | 8.93 | 9.13 | 10742 | 965 | 0.14% |
| 2024-08-26 | 9.06 | 9.09 | 0.05 | 0.55% | 9.00 | 9.21 | 16054 | 1460 | 0.22% |
| 2024-08-23 | 9.03 | 9.04 | 0.00 | 0.00% | 8.96 | 9.12 | 10567 | 954 | 0.14% |
| 2024-08-22 | 9.15 | 9.04 | -0.13 | -1.42% | 9.00 | 9.25 | 10380 | 944 | 0.14% |
| 2024-08-21 | 9.15 | 9.17 | 0.01 | 0.11% | 9.09 | 9.25 | 8170 | 748 | 0.11% |
| 2024-08-20 | 9.42 | 9.16 | -0.24 | -2.55% | 9.13 | 9.49 | 14927 | 1378 | 0.20% |
| 2024-08-19 | 9.34 | 9.40 | 0.01 | 0.11% | 9.30 | 9.48 | 10191 | 957 | 0.14% |
| 2024-08-16 | 9.55 | 9.39 | -0.14 | -1.47% | 9.38 | 9.58 | 9924 | 938 | 0.13% |
| 2024-08-15 | 9.37 | 9.53 | 0.11 | 1.17% | 9.34 | 9.64 | 16546 | 1575 | 0.22% |
| 2024-08-14 | 9.45 | 9.42 | -0.02 | -0.21% | 9.42 | 9.51 | 13661 | 1293 | 0.18% |
| 2024-08-13 | 9.38 | 9.44 | 0.07 | 0.75% | 9.27 | 9.47 | 12464 | 1167 | 0.17% |