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 | 13.02 | 13.11 | 0.08 | 0.61% | 12.87 | 13.15 | 321977 | 41967 | 4.11% |
| 2024-11-20 | 12.51 | 13.03 | 0.55 | 4.41% | 12.35 | 13.07 | 429729 | 55032 | 5.49% |
| 2024-11-19 | 12.32 | 12.48 | 0.31 | 2.55% | 12.26 | 12.52 | 203289 | 25166 | 2.60% |
| 2024-11-18 | 12.43 | 12.17 | -0.40 | -3.18% | 12.04 | 12.60 | 261926 | 32055 | 3.35% |
| 2024-11-15 | 12.83 | 12.57 | -0.25 | -1.95% | 12.53 | 13.07 | 438057 | 56099 | 5.59% |
| 2024-11-14 | 12.35 | 12.82 | 0.46 | 3.72% | 12.16 | 12.84 | 570556 | 71997 | 7.29% |
| 2024-11-13 | 11.99 | 12.36 | 0.32 | 2.66% | 11.99 | 12.37 | 292190 | 35701 | 3.73% |
| 2024-11-12 | 12.00 | 12.04 | -0.14 | -1.15% | 11.97 | 12.32 | 279391 | 33831 | 3.57% |
| 2024-11-11 | 12.14 | 12.18 | 0.07 | 0.58% | 11.92 | 12.18 | 228574 | 27518 | 2.92% |
| 2024-11-08 | 12.40 | 12.11 | -0.17 | -1.38% | 12.08 | 12.54 | 321094 | 39384 | 4.10% |
| 2024-11-07 | 11.96 | 12.28 | -0.20 | -1.60% | 11.73 | 12.28 | 377604 | 45412 | 4.82% |
| 2024-11-06 | 12.55 | 12.48 | -0.06 | -0.48% | 12.31 | 12.65 | 285125 | 35540 | 3.64% |
| 2024-11-05 | 12.23 | 12.54 | 0.19 | 1.54% | 12.21 | 12.58 | 268891 | 33398 | 3.43% |
| 2024-11-04 | 12.01 | 12.35 | 0.23 | 1.90% | 11.90 | 12.35 | 238757 | 29011 | 3.05% |
| 2024-11-01 | 12.30 | 12.12 | -0.38 | -3.04% | 12.10 | 12.53 | 364489 | 44767 | 4.65% |
| 2024-10-31 | 12.72 | 12.50 | -0.32 | -2.50% | 12.41 | 12.75 | 356824 | 44728 | 4.56% |
| 2024-10-30 | 13.59 | 12.82 | -0.78 | -5.74% | 12.62 | 13.59 | 596503 | 77185 | 7.62% |
| 2024-10-29 | 13.47 | 13.60 | 0.14 | 1.04% | 13.41 | 13.87 | 373693 | 50927 | 4.77% |
| 2024-10-28 | 13.36 | 13.46 | 0.09 | 0.67% | 13.22 | 13.49 | 232699 | 31121 | 2.97% |
| 2024-10-25 | 13.40 | 13.37 | -0.14 | -1.04% | 13.30 | 13.56 | 254677 | 34088 | 3.25% |
| 2024-10-24 | 13.50 | 13.51 | -0.33 | -2.38% | 13.30 | 13.64 | 301355 | 40438 | 3.85% |
| 2024-10-23 | 14.30 | 13.84 | -0.23 | -1.63% | 13.81 | 14.40 | 422808 | 59562 | 5.40% |
| 2024-10-22 | 14.08 | 14.07 | -0.14 | -0.99% | 13.76 | 14.22 | 377705 | 52764 | 4.82% |
| 2024-10-21 | 14.48 | 14.21 | -0.18 | -1.25% | 14.09 | 14.78 | 580595 | 83809 | 7.41% |
| 2024-10-18 | 13.88 | 14.39 | 0.69 | 5.04% | 13.86 | 14.82 | 752867 | 108631 | 9.61% |
| 2024-10-17 | 13.50 | 13.70 | 0.32 | 2.39% | 13.29 | 13.74 | 416660 | 56650 | 5.32% |
| 2024-10-16 | 13.00 | 13.38 | 0.48 | 3.72% | 12.87 | 13.47 | 381232 | 50286 | 4.87% |
| 2024-10-15 | 13.15 | 12.90 | -0.47 | -3.52% | 12.86 | 13.15 | 290386 | 37662 | 3.71% |
| 2024-10-14 | 13.20 | 13.37 | 0.16 | 1.21% | 12.92 | 13.43 | 328409 | 43329 | 4.19% |
| 2024-10-11 | 13.17 | 13.21 | 0.32 | 2.48% | 13.00 | 13.66 | 367268 | 48931 | 4.69% |
| 2024-10-10 | 12.67 | 12.89 | -0.13 | -1.00% | 12.67 | 13.36 | 308945 | 40124 | 3.95% |
| 2024-10-09 | 13.85 | 13.02 | -1.45 | -10.02% | 13.02 | 13.90 | 425622 | 56799 | 5.44% |
| 2024-10-08 | 15.49 | 14.47 | 0.24 | 1.69% | 13.68 | 15.50 | 873239 | 126363 | 11.15% |
| 2024-09-30 | 13.31 | 14.23 | 1.10 | 8.38% | 13.00 | 14.24 | 680122 | 92564 | 8.69% |
| 2024-09-27 | 12.96 | 13.13 | 0.22 | 1.70% | 12.82 | 13.28 | 364067 | 47513 | 4.65% |
| 2024-09-26 | 12.89 | 12.91 | 0.02 | 0.16% | 12.68 | 12.95 | 243911 | 31257 | 3.11% |
| 2024-09-25 | 13.19 | 12.89 | -0.07 | -0.54% | 12.81 | 13.42 | 319589 | 41901 | 4.08% |
| 2024-09-24 | 12.99 | 12.96 | 0.06 | 0.47% | 12.61 | 13.08 | 284644 | 36581 | 3.64% |
| 2024-09-23 | 12.51 | 12.90 | 0.45 | 3.61% | 12.47 | 13.24 | 273156 | 35361 | 3.49% |
| 2024-09-20 | 11.98 | 12.45 | 0.36 | 2.98% | 11.91 | 12.50 | 189889 | 23351 | 2.43% |
| 2024-09-19 | 12.05 | 12.09 | -0.01 | -0.08% | 11.55 | 12.18 | 204279 | 24193 | 2.61% |
| 2024-09-18 | 12.33 | 12.10 | -0.19 | -1.55% | 11.88 | 12.70 | 173641 | 21376 | 2.22% |
| 2024-09-13 | 12.50 | 12.29 | 0.30 | 2.50% | 12.15 | 12.70 | 252731 | 31407 | 3.23% |
| 2024-09-12 | 12.12 | 11.99 | -0.33 | -2.68% | 11.93 | 12.20 | 112375 | 13549 | 1.44% |
| 2024-09-11 | 12.03 | 12.32 | 0.28 | 2.33% | 11.95 | 12.36 | 132052 | 16047 | 1.69% |
| 2024-09-10 | 12.10 | 12.04 | 0.04 | 0.33% | 11.81 | 12.15 | 86826 | 10409 | 1.11% |
| 2024-09-09 | 11.93 | 12.00 | -0.20 | -1.64% | 11.70 | 12.23 | 147005 | 17567 | 1.88% |
| 2024-09-06 | 11.95 | 12.20 | 0.29 | 2.43% | 11.92 | 12.39 | 170594 | 20757 | 2.18% |
| 2024-09-05 | 11.71 | 11.91 | 0.21 | 1.79% | 11.67 | 11.99 | 139347 | 16497 | 1.78% |
| 2024-09-04 | 11.47 | 11.70 | 0.07 | 0.60% | 11.39 | 11.77 | 119812 | 13917 | 1.53% |
| 2024-09-03 | 11.61 | 11.63 | -0.12 | -1.02% | 11.56 | 11.83 | 117849 | 13743 | 1.51% |
| 2024-09-02 | 12.10 | 11.75 | -0.60 | -4.86% | 11.56 | 12.23 | 229708 | 27090 | 2.93% |
| 2024-08-30 | 12.12 | 12.35 | 0.28 | 2.32% | 12.10 | 12.77 | 240590 | 29944 | 3.07% |
| 2024-08-29 | 11.80 | 12.07 | 0.13 | 1.09% | 11.70 | 12.15 | 108546 | 13018 | 1.39% |
| 2024-08-28 | 11.83 | 11.94 | 0.03 | 0.25% | 11.80 | 12.17 | 123370 | 14820 | 1.58% |
| 2024-08-27 | 12.05 | 11.91 | -0.31 | -2.54% | 11.67 | 12.10 | 174603 | 20665 | 2.23% |
| 2024-08-26 | 12.65 | 12.22 | -0.18 | -1.45% | 12.02 | 12.75 | 178167 | 21847 | 2.28% |
| 2024-08-23 | 12.51 | 12.40 | -0.13 | -1.04% | 12.11 | 12.53 | 138871 | 17144 | 1.77% |
| 2024-08-22 | 12.84 | 12.53 | -0.42 | -3.24% | 12.46 | 12.94 | 181142 | 22864 | 2.31% |
| 2024-08-21 | 12.80 | 12.95 | 0.28 | 2.21% | 12.55 | 13.22 | 252398 | 32640 | 3.22% |
| 2024-08-20 | 13.31 | 12.67 | -0.93 | -6.84% | 12.61 | 13.40 | 402192 | 51775 | 5.14% |
| 2024-08-19 | 12.67 | 13.60 | 1.21 | 9.77% | 12.53 | 13.63 | 518549 | 69292 | 6.62% |
| 2024-08-16 | 13.35 | 12.39 | -0.96 | -7.19% | 12.35 | 13.50 | 376562 | 48009 | 4.81% |
| 2024-08-15 | 13.68 | 13.35 | -0.63 | -4.51% | 12.90 | 13.69 | 318958 | 42276 | 4.07% |
| 2024-08-14 | 14.21 | 13.98 | -0.46 | -3.19% | 13.89 | 14.44 | 170386 | 24062 | 2.18% |
| 2024-08-13 | 14.60 | 14.44 | 0.21 | 1.48% | 14.30 | 14.83 | 197830 | 28645 | 2.53% |