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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.94 | 12.74 | -0.24 | -1.85% | 12.64 | 13.80 | 95038 | 12485 | 6.12% |
| 2024-11-21 | 13.29 | 12.98 | -0.36 | -2.70% | 12.88 | 13.29 | 83532 | 10898 | 5.38% |
| 2024-11-20 | 12.96 | 13.34 | 0.38 | 2.93% | 12.82 | 13.44 | 96709 | 12787 | 6.23% |
| 2024-11-19 | 12.58 | 12.96 | -0.14 | -1.07% | 12.58 | 13.25 | 98249 | 12575 | 6.33% |
| 2024-11-18 | 14.25 | 13.10 | -1.45 | -9.97% | 13.10 | 14.25 | 170672 | 23047 | 10.99% |
| 2024-11-15 | 14.30 | 14.55 | 0.25 | 1.75% | 13.91 | 15.02 | 225616 | 32551 | 14.53% |
| 2024-11-14 | 14.11 | 14.30 | -0.03 | -0.21% | 13.91 | 14.75 | 215311 | 30926 | 13.87% |
| 2024-11-13 | 13.89 | 14.33 | 0.45 | 3.24% | 13.40 | 14.68 | 163781 | 22887 | 10.55% |
| 2024-11-12 | 13.78 | 13.88 | 0.04 | 0.29% | 13.71 | 14.10 | 97681 | 13564 | 6.29% |
| 2024-11-11 | 13.60 | 13.84 | 0.14 | 1.02% | 13.58 | 13.88 | 106003 | 14561 | 6.83% |
| 2024-11-08 | 13.85 | 13.70 | -0.15 | -1.08% | 13.70 | 14.05 | 113644 | 15712 | 7.32% |
| 2024-11-07 | 14.05 | 13.85 | -0.36 | -2.53% | 13.62 | 14.08 | 141407 | 19509 | 9.11% |
| 2024-11-06 | 14.18 | 14.21 | -0.53 | -3.60% | 14.01 | 14.41 | 205407 | 29154 | 13.23% |
| 2024-11-05 | 14.10 | 14.74 | 0.85 | 6.12% | 13.94 | 15.28 | 332980 | 48681 | 21.44% |
| 2024-11-04 | 12.99 | 13.89 | 1.26 | 9.98% | 12.80 | 13.89 | 98957 | 13443 | 6.37% |
| 2024-11-01 | 13.12 | 12.63 | -0.72 | -5.39% | 12.56 | 13.35 | 80615 | 10379 | 5.19% |
| 2024-10-31 | 12.92 | 13.35 | 0.43 | 3.33% | 12.71 | 13.35 | 129348 | 16966 | 8.33% |
| 2024-10-30 | 12.63 | 12.92 | 0.22 | 1.73% | 12.51 | 13.11 | 75597 | 9701 | 4.87% |
| 2024-10-29 | 12.86 | 12.70 | -0.19 | -1.47% | 12.56 | 12.93 | 67225 | 8560 | 4.33% |
| 2024-10-28 | 12.97 | 12.89 | 0.02 | 0.16% | 12.83 | 13.10 | 59118 | 7652 | 3.81% |
| 2024-10-25 | 12.79 | 12.87 | 0.03 | 0.23% | 12.76 | 13.04 | 35507 | 4572 | 2.29% |
| 2024-10-24 | 12.88 | 12.84 | -0.11 | -0.85% | 12.76 | 13.02 | 28920 | 3719 | 1.86% |
| 2024-10-23 | 13.19 | 12.95 | -0.25 | -1.89% | 12.88 | 13.19 | 50586 | 6568 | 3.26% |
| 2024-10-22 | 13.15 | 13.20 | 0.31 | 2.40% | 12.86 | 13.29 | 62153 | 8138 | 4.00% |
| 2024-10-21 | 13.10 | 12.89 | -0.09 | -0.69% | 12.73 | 13.12 | 38850 | 5013 | 2.50% |
| 2024-10-18 | 12.74 | 12.98 | 0.13 | 1.01% | 12.72 | 13.15 | 41685 | 5420 | 2.68% |
| 2024-10-17 | 12.97 | 12.85 | -0.13 | -1.00% | 12.72 | 13.20 | 30141 | 3898 | 1.94% |
| 2024-10-16 | 12.80 | 12.98 | -0.01 | -0.08% | 12.63 | 12.98 | 39496 | 5064 | 2.54% |
| 2024-10-15 | 13.39 | 12.99 | -0.41 | -3.06% | 12.99 | 13.76 | 39412 | 5202 | 2.54% |
| 2024-10-14 | 13.40 | 13.40 | 0.00 | 0.00% | 12.80 | 13.55 | 51843 | 6848 | 3.34% |
| 2024-10-11 | 13.62 | 13.40 | -0.23 | -1.69% | 13.30 | 13.88 | 53220 | 7235 | 3.43% |
| 2024-10-10 | 13.21 | 13.63 | 0.33 | 2.48% | 13.17 | 13.76 | 66264 | 8956 | 4.27% |
| 2024-10-09 | 14.74 | 13.30 | -1.33 | -9.09% | 13.17 | 14.74 | 100509 | 13793 | 6.47% |
| 2024-10-08 | 15.94 | 14.63 | 0.12 | 0.83% | 13.87 | 15.94 | 141859 | 20896 | 9.14% |
| 2024-09-30 | 13.47 | 14.51 | 1.31 | 9.92% | 13.43 | 14.51 | 104599 | 14692 | 6.74% |
| 2024-09-27 | 12.60 | 13.20 | 0.69 | 5.52% | 12.59 | 13.22 | 40006 | 5145 | 2.58% |
| 2024-09-26 | 12.27 | 12.51 | 0.21 | 1.71% | 12.04 | 12.54 | 52357 | 6453 | 3.37% |
| 2024-09-25 | 12.16 | 12.30 | 0.14 | 1.15% | 12.14 | 12.74 | 39298 | 4893 | 2.53% |
| 2024-09-24 | 11.94 | 12.16 | 0.16 | 1.33% | 11.62 | 12.22 | 36664 | 4381 | 2.36% |
| 2024-09-23 | 12.67 | 12.00 | -0.75 | -5.88% | 11.92 | 12.88 | 48734 | 5966 | 3.14% |
| 2024-09-20 | 12.71 | 12.75 | 0.04 | 0.31% | 12.61 | 12.89 | 14943 | 1905 | 0.96% |
| 2024-09-19 | 12.70 | 12.71 | 0.16 | 1.27% | 12.58 | 12.98 | 26919 | 3444 | 1.73% |
| 2024-09-18 | 13.67 | 12.55 | -1.24 | -8.99% | 12.41 | 13.70 | 62864 | 7997 | 4.05% |
| 2024-09-13 | 13.94 | 13.79 | -0.09 | -0.65% | 13.56 | 13.94 | 18705 | 2567 | 1.20% |
| 2024-09-12 | 14.12 | 13.88 | -0.24 | -1.70% | 13.86 | 14.20 | 23160 | 3242 | 1.49% |
| 2024-09-11 | 14.09 | 14.12 | -0.10 | -0.70% | 13.90 | 14.16 | 16170 | 2270 | 1.04% |
| 2024-09-10 | 14.05 | 14.22 | 0.32 | 2.30% | 13.80 | 14.33 | 31157 | 4389 | 2.01% |
| 2024-09-09 | 14.31 | 13.90 | -0.48 | -3.34% | 13.85 | 14.31 | 35213 | 4931 | 2.27% |
| 2024-09-06 | 14.50 | 14.38 | -0.07 | -0.48% | 14.18 | 14.60 | 27267 | 3919 | 1.76% |
| 2024-09-05 | 14.38 | 14.45 | 0.10 | 0.70% | 14.30 | 14.50 | 16741 | 2410 | 1.08% |
| 2024-09-04 | 14.59 | 14.35 | -0.23 | -1.58% | 14.28 | 14.60 | 23247 | 3350 | 1.50% |
| 2024-09-03 | 14.55 | 14.58 | 0.03 | 0.21% | 14.19 | 14.73 | 36365 | 5274 | 2.34% |
| 2024-09-02 | 14.85 | 14.55 | -0.30 | -2.02% | 14.48 | 14.90 | 30013 | 4411 | 1.93% |
| 2024-08-30 | 14.77 | 14.85 | 0.02 | 0.13% | 14.73 | 15.02 | 55699 | 8296 | 3.59% |
| 2024-08-29 | 14.79 | 14.83 | 0.03 | 0.20% | 14.65 | 14.95 | 37399 | 5533 | 2.41% |
| 2024-08-28 | 14.66 | 14.80 | 0.11 | 0.75% | 14.50 | 14.95 | 38124 | 5646 | 2.46% |
| 2024-08-27 | 15.00 | 14.69 | -0.28 | -1.87% | 14.43 | 15.02 | 72657 | 10705 | 4.68% |
| 2024-08-26 | 14.34 | 14.97 | 0.52 | 3.60% | 14.34 | 15.00 | 121255 | 17971 | 7.81% |
| 2024-08-23 | 14.18 | 14.45 | 0.27 | 1.90% | 14.11 | 14.54 | 38852 | 5597 | 2.50% |
| 2024-08-22 | 14.18 | 14.18 | 0.01 | 0.07% | 13.65 | 14.27 | 38166 | 5349 | 2.46% |
| 2024-08-21 | 14.09 | 14.17 | 0.01 | 0.07% | 14.04 | 14.29 | 33780 | 4795 | 2.18% |
| 2024-08-20 | 14.35 | 14.16 | -0.19 | -1.32% | 13.69 | 14.43 | 55981 | 7904 | 3.61% |
| 2024-08-19 | 14.59 | 14.35 | -0.28 | -1.91% | 14.20 | 14.71 | 39864 | 5736 | 2.57% |
| 2024-08-16 | 14.27 | 14.63 | 0.33 | 2.31% | 14.16 | 14.70 | 66096 | 9584 | 4.26% |
| 2024-08-15 | 14.06 | 14.30 | 0.15 | 1.06% | 14.04 | 14.50 | 46523 | 6633 | 3.00% |