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 | 13.10 | 13.05 | -0.13 | -0.99% | 12.87 | 13.25 | 65939 | 8602 | 2.77% |
| 2024-11-20 | 13.08 | 13.18 | 0.10 | 0.76% | 13.01 | 13.24 | 63720 | 8369 | 2.68% |
| 2024-11-19 | 12.78 | 13.08 | 0.30 | 2.35% | 12.60 | 13.08 | 64594 | 8293 | 2.71% |
| 2024-11-18 | 13.50 | 12.78 | -0.76 | -5.61% | 12.60 | 13.64 | 100002 | 12910 | 4.20% |
| 2024-11-15 | 13.87 | 13.54 | -0.34 | -2.45% | 13.52 | 14.26 | 80154 | 11144 | 3.37% |
| 2024-11-14 | 14.60 | 13.88 | -0.85 | -5.77% | 13.86 | 14.88 | 107977 | 15402 | 4.54% |
| 2024-11-13 | 14.30 | 14.73 | 0.33 | 2.29% | 14.30 | 14.80 | 96889 | 14096 | 4.07% |
| 2024-11-12 | 14.60 | 14.40 | -0.10 | -0.69% | 14.20 | 15.10 | 143317 | 21106 | 6.02% |
| 2024-11-11 | 14.27 | 14.50 | 0.18 | 1.26% | 14.16 | 14.57 | 87760 | 12620 | 3.69% |
| 2024-11-08 | 14.50 | 14.32 | -0.03 | -0.21% | 14.25 | 14.67 | 108332 | 15642 | 4.55% |
| 2024-11-07 | 13.95 | 14.35 | 0.31 | 2.21% | 13.84 | 14.35 | 86188 | 12259 | 3.62% |
| 2024-11-06 | 13.99 | 14.04 | 0.05 | 0.36% | 13.92 | 14.33 | 95030 | 13420 | 3.99% |
| 2024-11-05 | 13.75 | 13.99 | 0.21 | 1.52% | 13.65 | 14.04 | 81515 | 11320 | 3.43% |
| 2024-11-04 | 13.35 | 13.78 | 0.43 | 3.22% | 13.20 | 13.79 | 68344 | 9323 | 2.87% |
| 2024-11-01 | 14.13 | 13.35 | -0.78 | -5.52% | 13.30 | 14.18 | 116828 | 15882 | 4.91% |
| 2024-10-31 | 14.30 | 14.13 | -0.13 | -0.91% | 14.00 | 14.50 | 88287 | 12532 | 3.71% |
| 2024-10-30 | 14.50 | 14.26 | -0.42 | -2.86% | 14.02 | 14.63 | 119155 | 17015 | 5.01% |
| 2024-10-29 | 15.09 | 14.68 | -0.41 | -2.72% | 14.62 | 15.33 | 142796 | 21274 | 6.00% |
| 2024-10-28 | 14.73 | 15.09 | 0.36 | 2.44% | 14.73 | 15.20 | 91818 | 13793 | 3.86% |
| 2024-10-25 | 14.40 | 14.73 | 0.33 | 2.29% | 14.40 | 14.97 | 89581 | 13161 | 3.76% |
| 2024-10-24 | 14.56 | 14.40 | -0.22 | -1.50% | 14.31 | 14.67 | 75703 | 10944 | 3.18% |
| 2024-10-23 | 14.77 | 14.62 | -0.17 | -1.15% | 14.54 | 15.07 | 106231 | 15714 | 4.46% |
| 2024-10-22 | 14.79 | 14.79 | -0.13 | -0.87% | 14.35 | 15.10 | 117395 | 17318 | 4.93% |
| 2024-10-21 | 14.76 | 14.92 | 0.17 | 1.15% | 14.75 | 15.20 | 107246 | 16059 | 4.51% |
| 2024-10-18 | 14.38 | 14.75 | 0.41 | 2.86% | 14.30 | 14.98 | 107576 | 15806 | 4.52% |
| 2024-10-17 | 14.55 | 14.34 | -0.21 | -1.44% | 14.32 | 14.85 | 71758 | 10460 | 3.02% |
| 2024-10-16 | 14.27 | 14.55 | 0.09 | 0.62% | 14.21 | 14.79 | 83862 | 12207 | 3.52% |
| 2024-10-15 | 14.93 | 14.46 | -0.35 | -2.36% | 14.43 | 15.05 | 79879 | 11778 | 3.36% |
| 2024-10-14 | 14.34 | 14.81 | 0.46 | 3.21% | 14.16 | 14.89 | 88590 | 12925 | 3.72% |
| 2024-10-11 | 15.36 | 14.35 | -0.86 | -5.65% | 14.16 | 15.48 | 123758 | 18105 | 5.20% |
| 2024-10-10 | 15.00 | 15.21 | 0.44 | 2.98% | 14.89 | 15.74 | 153342 | 23560 | 6.44% |
| 2024-10-09 | 15.90 | 14.77 | -1.62 | -9.88% | 14.75 | 16.11 | 206737 | 31976 | 8.69% |
| 2024-10-08 | 17.18 | 16.39 | 0.77 | 4.93% | 15.50 | 17.18 | 259386 | 42377 | 10.90% |
| 2024-09-30 | 15.51 | 15.62 | 1.14 | 7.87% | 14.55 | 15.80 | 247402 | 37890 | 10.40% |
| 2024-09-27 | 14.04 | 14.48 | 0.63 | 4.55% | 13.93 | 14.64 | 105306 | 15037 | 4.43% |
| 2024-09-26 | 13.56 | 13.85 | 0.23 | 1.69% | 13.49 | 13.86 | 104169 | 14233 | 4.38% |
| 2024-09-25 | 13.37 | 13.62 | 0.24 | 1.79% | 13.20 | 14.06 | 159271 | 21762 | 6.69% |
| 2024-09-24 | 12.82 | 13.38 | 0.62 | 4.86% | 12.82 | 13.41 | 127164 | 16713 | 5.34% |
| 2024-09-23 | 13.21 | 12.76 | -0.45 | -3.41% | 12.74 | 13.22 | 100783 | 13020 | 4.24% |
| 2024-09-20 | 12.98 | 13.21 | 0.31 | 2.40% | 12.81 | 13.29 | 136637 | 17926 | 5.74% |
| 2024-09-19 | 12.52 | 12.90 | 0.56 | 4.54% | 12.35 | 13.04 | 120242 | 15423 | 5.05% |
| 2024-09-18 | 12.46 | 12.34 | -0.13 | -1.04% | 12.09 | 12.61 | 75071 | 9218 | 3.15% |
| 2024-09-13 | 12.78 | 12.47 | -0.25 | -1.97% | 12.47 | 13.10 | 109559 | 13934 | 4.60% |
| 2024-09-12 | 12.48 | 12.72 | 0.14 | 1.11% | 12.48 | 12.93 | 74800 | 9562 | 3.14% |
| 2024-09-11 | 12.88 | 12.58 | -0.33 | -2.56% | 12.54 | 12.88 | 65762 | 8319 | 2.76% |
| 2024-09-10 | 12.74 | 12.91 | 0.31 | 2.46% | 12.53 | 13.06 | 111531 | 14279 | 4.69% |
| 2024-09-09 | 12.51 | 12.60 | 0.06 | 0.48% | 12.34 | 12.73 | 64505 | 8103 | 2.71% |
| 2024-09-06 | 12.75 | 12.54 | -0.34 | -2.64% | 12.47 | 12.90 | 82699 | 10482 | 3.48% |
| 2024-09-05 | 12.75 | 12.88 | 0.18 | 1.42% | 12.71 | 12.94 | 83508 | 10716 | 3.51% |
| 2024-09-04 | 12.80 | 12.70 | -0.22 | -1.70% | 12.61 | 12.90 | 108350 | 13804 | 4.55% |
| 2024-09-03 | 12.81 | 12.92 | -0.03 | -0.23% | 12.57 | 13.13 | 179862 | 23141 | 7.56% |
| 2024-09-02 | 12.88 | 12.95 | 0.33 | 2.61% | 12.76 | 13.68 | 292588 | 38510 | 12.30% |
| 2024-08-30 | 11.85 | 12.62 | 0.83 | 7.04% | 11.85 | 12.97 | 260778 | 32812 | 10.96% |
| 2024-08-29 | 11.49 | 11.79 | 0.32 | 2.79% | 11.21 | 11.92 | 138648 | 16122 | 5.83% |
| 2024-08-28 | 11.31 | 11.47 | 0.15 | 1.33% | 11.19 | 12.11 | 142826 | 16595 | 6.00% |
| 2024-08-27 | 11.81 | 11.32 | -0.58 | -4.87% | 11.28 | 11.89 | 140566 | 16191 | 5.91% |
| 2024-08-26 | 12.12 | 11.90 | -0.43 | -3.49% | 11.72 | 12.18 | 167381 | 19831 | 7.03% |
| 2024-08-23 | 12.84 | 12.33 | -0.44 | -3.45% | 12.01 | 12.96 | 277948 | 34313 | 11.68% |
| 2024-08-22 | 11.48 | 12.77 | 1.16 | 9.99% | 11.41 | 12.77 | 146782 | 18116 | 6.17% |
| 2024-08-21 | 11.31 | 11.61 | 0.21 | 1.84% | 11.27 | 11.71 | 62771 | 7268 | 2.64% |
| 2024-08-20 | 11.64 | 11.40 | -0.24 | -2.06% | 11.25 | 11.80 | 57768 | 6573 | 2.43% |
| 2024-08-19 | 11.31 | 11.64 | 0.32 | 2.83% | 11.15 | 11.80 | 76239 | 8791 | 3.20% |
| 2024-08-16 | 11.60 | 11.32 | -0.33 | -2.83% | 11.30 | 11.75 | 41760 | 4786 | 1.75% |
| 2024-08-15 | 11.47 | 11.65 | 0.15 | 1.30% | 11.26 | 11.82 | 55054 | 6374 | 2.31% |
| 2024-08-14 | 11.75 | 11.50 | -0.24 | -2.04% | 11.50 | 11.86 | 35719 | 4150 | 1.50% |
| 2024-08-13 | 11.61 | 11.74 | 0.14 | 1.21% | 11.43 | 11.76 | 38045 | 4413 | 1.60% |