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 | 13.42 | 13.64 | 0.22 | 1.64% | 13.14 | 13.85 | 471920 | 63828 | 5.76% |
| 2024-11-20 | 13.14 | 13.42 | 0.33 | 2.52% | 13.07 | 13.43 | 330237 | 43745 | 4.03% |
| 2024-11-19 | 12.65 | 13.09 | 0.44 | 3.48% | 12.65 | 13.10 | 330038 | 42601 | 4.03% |
| 2024-11-18 | 13.31 | 12.65 | -0.65 | -4.89% | 12.56 | 13.45 | 396297 | 50843 | 4.83% |
| 2024-11-15 | 13.90 | 13.30 | -0.67 | -4.80% | 13.09 | 14.11 | 489854 | 67071 | 5.97% |
| 2024-11-14 | 14.20 | 13.97 | -0.28 | -1.96% | 13.93 | 14.52 | 437484 | 62527 | 5.34% |
| 2024-11-13 | 14.20 | 14.25 | 0.03 | 0.21% | 13.91 | 14.47 | 379583 | 53781 | 4.63% |
| 2024-11-12 | 14.88 | 14.22 | -0.88 | -5.83% | 14.06 | 15.18 | 675910 | 98735 | 8.24% |
| 2024-11-11 | 14.59 | 15.10 | 0.41 | 2.79% | 14.40 | 15.35 | 568862 | 84611 | 6.94% |
| 2024-11-08 | 15.24 | 14.69 | -0.29 | -1.94% | 14.55 | 15.65 | 751347 | 113284 | 9.16% |
| 2024-11-07 | 15.20 | 14.98 | -0.94 | -5.90% | 14.80 | 15.41 | 880307 | 132331 | 10.74% |
| 2024-11-06 | 16.30 | 15.92 | 0.35 | 2.25% | 15.52 | 16.65 | 1142359 | 183396 | 13.93% |
| 2024-11-05 | 14.12 | 15.57 | 1.42 | 10.04% | 14.12 | 15.57 | 873502 | 131461 | 10.65% |
| 2024-11-04 | 15.00 | 14.15 | -0.51 | -3.48% | 13.95 | 15.47 | 1252319 | 182757 | 15.27% |
| 2024-11-01 | 13.40 | 14.66 | 1.33 | 9.98% | 13.40 | 14.66 | 896894 | 129186 | 10.94% |
| 2024-10-31 | 12.71 | 13.33 | 0.55 | 4.30% | 12.62 | 13.80 | 770377 | 102585 | 9.40% |
| 2024-10-30 | 12.20 | 12.78 | 0.61 | 5.01% | 12.11 | 13.07 | 722096 | 90317 | 8.81% |
| 2024-10-29 | 12.36 | 12.17 | -0.32 | -2.56% | 12.16 | 12.64 | 458979 | 56608 | 5.60% |
| 2024-10-28 | 12.18 | 12.49 | 0.29 | 2.38% | 12.11 | 12.54 | 392760 | 48672 | 4.79% |
| 2024-10-25 | 12.08 | 12.20 | -0.02 | -0.16% | 12.04 | 12.35 | 340189 | 41374 | 4.15% |
| 2024-10-24 | 12.26 | 12.22 | -0.11 | -0.89% | 12.06 | 12.37 | 270305 | 32918 | 3.30% |
| 2024-10-23 | 12.56 | 12.33 | -0.18 | -1.44% | 12.30 | 12.66 | 415275 | 51585 | 5.06% |
| 2024-10-22 | 12.36 | 12.51 | -0.02 | -0.16% | 12.25 | 12.84 | 471590 | 58973 | 5.75% |
| 2024-10-21 | 12.31 | 12.53 | 0.34 | 2.79% | 12.24 | 12.65 | 499324 | 62164 | 6.09% |
| 2024-10-18 | 11.74 | 12.19 | 0.54 | 4.64% | 11.73 | 12.38 | 623186 | 75881 | 7.60% |
| 2024-10-17 | 11.80 | 11.65 | -0.14 | -1.19% | 11.59 | 11.97 | 305284 | 35992 | 3.72% |
| 2024-10-16 | 11.71 | 11.79 | 0.01 | 0.08% | 11.59 | 11.97 | 310219 | 36559 | 3.78% |
| 2024-10-15 | 11.97 | 11.78 | -0.34 | -2.81% | 11.75 | 12.16 | 378289 | 45080 | 4.61% |
| 2024-10-14 | 11.77 | 12.12 | 0.35 | 2.97% | 11.71 | 12.16 | 470734 | 56494 | 5.74% |
| 2024-10-11 | 12.20 | 11.77 | -0.42 | -3.45% | 11.58 | 12.54 | 536640 | 64864 | 6.54% |
| 2024-10-10 | 12.05 | 12.19 | 0.06 | 0.49% | 11.90 | 12.69 | 550281 | 67702 | 6.71% |
| 2024-10-09 | 12.96 | 12.13 | -1.35 | -10.01% | 12.13 | 12.97 | 688635 | 86535 | 8.40% |
| 2024-10-08 | 14.18 | 13.48 | 0.51 | 3.93% | 12.39 | 14.18 | 1108356 | 148008 | 13.52% |
| 2024-09-30 | 12.40 | 12.97 | 1.10 | 9.27% | 11.95 | 13.05 | 861535 | 108233 | 10.51% |
| 2024-09-27 | 11.47 | 11.87 | 0.57 | 5.04% | 11.47 | 11.89 | 384647 | 44928 | 4.69% |
| 2024-09-26 | 10.97 | 11.30 | 0.29 | 2.63% | 10.95 | 11.32 | 370300 | 41217 | 4.52% |
| 2024-09-25 | 11.11 | 11.01 | 0.02 | 0.18% | 11.00 | 11.49 | 469633 | 52724 | 5.73% |
| 2024-09-24 | 10.69 | 10.99 | 0.37 | 3.48% | 10.47 | 11.05 | 423256 | 45646 | 5.16% |
| 2024-09-23 | 10.65 | 10.62 | -0.07 | -0.65% | 10.59 | 10.81 | 249506 | 26677 | 3.04% |
| 2024-09-20 | 10.67 | 10.69 | -0.03 | -0.28% | 10.55 | 10.76 | 253399 | 27011 | 3.09% |
| 2024-09-19 | 10.29 | 10.72 | 0.47 | 4.59% | 10.12 | 10.77 | 401203 | 42472 | 4.89% |
| 2024-09-18 | 10.39 | 10.25 | -0.12 | -1.16% | 10.07 | 10.47 | 197307 | 20229 | 2.41% |
| 2024-09-13 | 10.72 | 10.37 | -0.10 | -0.96% | 10.31 | 10.80 | 243263 | 25640 | 2.97% |
| 2024-09-12 | 10.65 | 10.47 | -0.23 | -2.15% | 10.46 | 10.81 | 206389 | 21823 | 2.52% |
| 2024-09-11 | 10.60 | 10.70 | 0.02 | 0.19% | 10.56 | 10.74 | 173531 | 18464 | 2.12% |
| 2024-09-10 | 10.47 | 10.68 | 0.27 | 2.59% | 10.32 | 10.84 | 302767 | 32054 | 3.69% |
| 2024-09-09 | 10.43 | 10.41 | -0.13 | -1.23% | 10.24 | 10.46 | 204872 | 21226 | 2.50% |
| 2024-09-06 | 10.73 | 10.54 | -0.19 | -1.77% | 10.53 | 10.78 | 194582 | 20667 | 2.37% |
| 2024-09-05 | 10.52 | 10.73 | 0.20 | 1.90% | 10.51 | 10.78 | 250062 | 26603 | 3.05% |
| 2024-09-04 | 10.71 | 10.53 | -0.35 | -3.22% | 10.39 | 10.75 | 361352 | 38224 | 4.41% |
| 2024-09-03 | 11.00 | 10.88 | -0.22 | -1.98% | 10.67 | 11.05 | 325196 | 35373 | 3.97% |
| 2024-09-02 | 11.66 | 11.10 | -0.50 | -4.31% | 11.08 | 11.78 | 431778 | 48780 | 5.27% |
| 2024-08-30 | 11.26 | 11.60 | 0.24 | 2.11% | 11.21 | 11.71 | 384193 | 44332 | 4.69% |
| 2024-08-29 | 11.05 | 11.36 | 0.19 | 1.70% | 10.85 | 11.44 | 354112 | 39710 | 4.32% |
| 2024-08-28 | 11.01 | 11.17 | 0.10 | 0.90% | 11.00 | 11.51 | 313814 | 35273 | 3.83% |
| 2024-08-27 | 11.58 | 11.07 | -0.61 | -5.22% | 11.05 | 11.59 | 410092 | 45964 | 5.00% |
| 2024-08-26 | 11.71 | 11.68 | 0.10 | 0.86% | 11.41 | 11.95 | 446723 | 52160 | 5.45% |
| 2024-08-23 | 11.36 | 11.58 | 0.15 | 1.31% | 11.20 | 11.64 | 379393 | 43393 | 4.63% |
| 2024-08-22 | 11.66 | 11.43 | -0.15 | -1.30% | 11.42 | 12.19 | 486965 | 57303 | 5.94% |
| 2024-08-21 | 11.54 | 11.58 | 0.08 | 0.70% | 11.33 | 11.86 | 435336 | 50495 | 5.31% |
| 2024-08-20 | 12.03 | 11.53 | -0.63 | -5.18% | 11.51 | 12.26 | 622112 | 73250 | 7.59% |
| 2024-08-19 | 12.38 | 12.16 | -0.14 | -1.14% | 11.91 | 12.77 | 995673 | 123385 | 12.14% |
| 2024-08-16 | 12.30 | 12.30 | 1.12 | 10.02% | 12.13 | 12.30 | 781611 | 96043 | 9.53% |
| 2024-08-15 | 11.15 | 11.18 | -0.13 | -1.15% | 10.95 | 11.33 | 327575 | 36550 | 3.99% |
| 2024-08-14 | 11.19 | 11.31 | 0.05 | 0.44% | 11.10 | 11.55 | 333232 | 37744 | 4.06% |
| 2024-08-13 | 11.42 | 11.26 | 0.14 | 1.26% | 11.09 | 11.49 | 305981 | 34315 | 3.73% |