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 | 12.51 | 12.65 | 0.15 | 1.20% | 12.48 | 12.75 | 1555292 | 196071 | 3.94% |
| 2024-11-20 | 12.50 | 12.50 | -0.12 | -0.95% | 12.42 | 12.57 | 1457580 | 181839 | 3.69% |
| 2024-11-19 | 12.65 | 12.62 | 0.00 | 0.00% | 12.31 | 12.71 | 1533670 | 191777 | 3.88% |
| 2024-11-18 | 13.11 | 12.62 | -0.57 | -4.32% | 12.51 | 13.21 | 1753025 | 224576 | 4.44% |
| 2024-11-15 | 13.47 | 13.19 | -0.31 | -2.30% | 13.18 | 13.79 | 1841641 | 249779 | 4.66% |
| 2024-11-14 | 13.60 | 13.50 | -0.17 | -1.24% | 13.47 | 13.85 | 1384985 | 189473 | 3.51% |
| 2024-11-13 | 13.58 | 13.67 | 0.07 | 0.51% | 13.41 | 13.72 | 1239341 | 168370 | 3.14% |
| 2024-11-12 | 13.90 | 13.60 | -0.28 | -2.02% | 13.46 | 14.08 | 1639490 | 226080 | 4.15% |
| 2024-11-11 | 13.70 | 13.88 | -0.01 | -0.07% | 13.62 | 13.94 | 1627971 | 224324 | 4.12% |
| 2024-11-08 | 14.34 | 13.89 | -0.31 | -2.18% | 13.80 | 14.66 | 3236041 | 456244 | 8.19% |
| 2024-11-07 | 13.20 | 14.20 | 0.66 | 4.87% | 13.14 | 14.52 | 3026356 | 416345 | 7.66% |
| 2024-11-06 | 13.51 | 13.54 | -0.12 | -0.88% | 13.37 | 13.93 | 2085087 | 283034 | 5.28% |
| 2024-11-05 | 13.12 | 13.66 | 0.55 | 4.20% | 12.93 | 13.68 | 1998974 | 268409 | 5.06% |
| 2024-11-04 | 12.87 | 13.11 | 0.34 | 2.66% | 12.82 | 13.11 | 865114 | 112368 | 2.19% |
| 2024-11-01 | 12.95 | 12.77 | -0.17 | -1.31% | 12.72 | 13.03 | 1028797 | 132536 | 2.60% |
| 2024-10-31 | 12.72 | 12.94 | 0.13 | 1.01% | 12.72 | 13.20 | 1415596 | 184373 | 3.58% |
| 2024-10-30 | 12.82 | 12.81 | -0.01 | -0.08% | 12.69 | 12.94 | 667307 | 85413 | 1.69% |
| 2024-10-29 | 13.09 | 12.82 | -0.24 | -1.84% | 12.80 | 13.21 | 1025078 | 133223 | 2.59% |
| 2024-10-28 | 13.09 | 13.06 | -0.06 | -0.46% | 13.01 | 13.12 | 787719 | 102838 | 1.99% |
| 2024-10-25 | 13.07 | 13.12 | -0.05 | -0.38% | 13.02 | 13.29 | 1077977 | 141571 | 2.78% |
| 2024-10-24 | 13.10 | 13.17 | -0.07 | -0.53% | 13.04 | 13.26 | 789634 | 103689 | 2.03% |
| 2024-10-23 | 13.51 | 13.24 | -0.14 | -1.05% | 13.15 | 13.61 | 1103424 | 147724 | 2.84% |
| 2024-10-22 | 13.31 | 13.38 | 0.05 | 0.38% | 13.23 | 13.50 | 918135 | 122569 | 2.36% |
| 2024-10-21 | 13.19 | 13.33 | -0.28 | -2.06% | 13.10 | 13.48 | 1461924 | 194177 | 3.76% |
| 2024-10-18 | 12.87 | 13.61 | 0.93 | 7.33% | 12.87 | 13.95 | 2249864 | 303516 | 5.79% |
| 2024-10-17 | 13.00 | 12.68 | -0.18 | -1.40% | 12.66 | 13.13 | 618445 | 79750 | 1.59% |
| 2024-10-16 | 12.72 | 12.86 | -0.02 | -0.16% | 12.66 | 13.11 | 760100 | 97872 | 1.96% |
| 2024-10-15 | 13.25 | 12.88 | -0.48 | -3.59% | 12.87 | 13.37 | 802314 | 105452 | 2.07% |
| 2024-10-14 | 13.40 | 13.36 | 0.03 | 0.23% | 12.75 | 13.46 | 1130550 | 148113 | 2.91% |
| 2024-10-11 | 13.26 | 13.33 | -0.13 | -0.97% | 13.14 | 13.75 | 1156285 | 155039 | 2.98% |
| 2024-10-10 | 14.26 | 13.46 | -0.81 | -5.68% | 13.12 | 14.55 | 1800480 | 244783 | 4.64% |
| 2024-10-09 | 15.37 | 14.27 | -1.58 | -9.97% | 14.27 | 15.87 | 2565360 | 383106 | 6.61% |
| 2024-10-08 | 15.85 | 15.85 | 1.44 | 9.99% | 15.00 | 15.85 | 1774804 | 278287 | 4.57% |
| 2024-09-30 | 14.19 | 14.41 | 1.31 | 10.00% | 13.50 | 14.41 | 2289716 | 323810 | 5.90% |
| 2024-09-27 | 12.62 | 13.10 | 0.83 | 6.76% | 12.25 | 13.10 | 1206425 | 151951 | 3.11% |
| 2024-09-26 | 11.64 | 12.27 | 0.53 | 4.51% | 11.63 | 12.29 | 1430984 | 171421 | 3.69% |
| 2024-09-25 | 11.93 | 11.74 | 0.03 | 0.26% | 11.73 | 12.20 | 1676452 | 200360 | 4.32% |
| 2024-09-24 | 11.13 | 11.71 | 0.71 | 6.45% | 10.99 | 11.79 | 1237368 | 141909 | 3.19% |
| 2024-09-23 | 11.06 | 11.00 | -0.06 | -0.54% | 10.96 | 11.08 | 239010 | 26328 | 0.62% |
| 2024-09-20 | 10.90 | 11.06 | 0.13 | 1.19% | 10.90 | 11.13 | 385872 | 42532 | 0.99% |
| 2024-09-19 | 10.85 | 10.93 | 0.10 | 0.92% | 10.76 | 11.08 | 398541 | 43591 | 1.03% |
| 2024-09-18 | 10.74 | 10.83 | 0.01 | 0.09% | 10.58 | 10.83 | 265340 | 28428 | 0.68% |
| 2024-09-13 | 10.89 | 10.82 | -0.05 | -0.46% | 10.81 | 11.00 | 297116 | 32376 | 0.77% |
| 2024-09-12 | 10.87 | 10.87 | 0.00 | 0.00% | 10.81 | 10.93 | 225360 | 24500 | 0.58% |
| 2024-09-11 | 10.83 | 10.87 | -0.03 | -0.28% | 10.78 | 10.96 | 236694 | 25695 | 0.61% |
| 2024-09-10 | 10.96 | 10.90 | -0.05 | -0.46% | 10.69 | 10.99 | 367369 | 39753 | 0.95% |
| 2024-09-09 | 10.85 | 10.95 | -0.04 | -0.36% | 10.81 | 11.09 | 409973 | 44951 | 1.06% |
| 2024-09-06 | 11.14 | 10.99 | 0.06 | 0.55% | 10.98 | 11.38 | 800003 | 89233 | 2.06% |
| 2024-09-05 | 10.81 | 10.93 | 0.11 | 1.02% | 10.81 | 10.94 | 265600 | 28857 | 0.68% |
| 2024-09-04 | 10.79 | 10.82 | -0.04 | -0.37% | 10.77 | 10.97 | 265805 | 28847 | 0.68% |
| 2024-09-03 | 10.78 | 10.86 | 0.07 | 0.65% | 10.76 | 10.95 | 260446 | 28247 | 0.67% |
| 2024-09-02 | 11.11 | 10.79 | -0.40 | -3.57% | 10.78 | 11.15 | 463243 | 50744 | 1.19% |
| 2024-08-30 | 10.86 | 11.19 | 0.32 | 2.94% | 10.82 | 11.36 | 815668 | 91394 | 2.10% |
| 2024-08-29 | 10.82 | 10.87 | -0.03 | -0.28% | 10.81 | 11.05 | 385596 | 42113 | 0.99% |
| 2024-08-28 | 10.80 | 10.90 | 0.08 | 0.74% | 10.75 | 10.92 | 237224 | 25748 | 0.61% |
| 2024-08-27 | 11.04 | 10.82 | -0.29 | -2.61% | 10.76 | 11.08 | 377078 | 40930 | 0.97% |
| 2024-08-26 | 11.14 | 11.11 | -0.01 | -0.09% | 10.97 | 11.20 | 398103 | 44025 | 1.03% |
| 2024-08-23 | 10.62 | 11.12 | 0.48 | 4.51% | 10.61 | 11.60 | 782390 | 86940 | 2.02% |
| 2024-08-22 | 10.99 | 10.64 | -0.32 | -2.92% | 10.63 | 11.06 | 405250 | 43681 | 1.04% |
| 2024-08-21 | 10.87 | 10.96 | -0.01 | -0.09% | 10.69 | 10.99 | 324444 | 35300 | 0.84% |
| 2024-08-20 | 11.08 | 10.97 | -0.13 | -1.17% | 10.95 | 11.25 | 432408 | 48024 | 1.11% |
| 2024-08-19 | 11.16 | 11.10 | -0.12 | -1.07% | 11.07 | 11.24 | 282878 | 31489 | 0.73% |
| 2024-08-16 | 11.28 | 11.22 | -0.08 | -0.71% | 11.12 | 11.29 | 319055 | 35694 | 0.82% |
| 2024-08-15 | 11.08 | 11.30 | 0.17 | 1.53% | 11.05 | 11.41 | 584522 | 65965 | 1.51% |
| 2024-08-14 | 11.23 | 11.13 | -0.11 | -0.98% | 11.11 | 11.33 | 355121 | 39759 | 0.91% |
| 2024-08-13 | 10.92 | 11.24 | 0.28 | 2.55% | 10.90 | 11.24 | 370163 | 40908 | 0.95% |