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 | 13.74 | 13.61 | -0.21 | -1.52% | 13.58 | 14.59 | 163072 | 23009 | 7.05% |
| 2024-11-21 | 13.67 | 13.82 | -0.08 | -0.58% | 13.54 | 13.99 | 110381 | 15199 | 4.77% |
| 2024-11-20 | 13.33 | 13.90 | 0.69 | 5.22% | 13.27 | 14.11 | 146215 | 20020 | 6.32% |
| 2024-11-19 | 12.98 | 13.21 | 0.37 | 2.88% | 12.71 | 13.25 | 111193 | 14471 | 4.81% |
| 2024-11-18 | 13.99 | 12.84 | -1.02 | -7.36% | 12.80 | 14.07 | 180628 | 23671 | 7.81% |
| 2024-11-15 | 14.74 | 13.86 | -0.60 | -4.15% | 13.86 | 14.89 | 213277 | 30576 | 9.22% |
| 2024-11-14 | 15.25 | 14.46 | -0.38 | -2.56% | 14.46 | 16.32 | 271379 | 41786 | 11.73% |
| 2024-11-13 | 15.42 | 14.84 | -0.30 | -1.98% | 14.61 | 15.55 | 187976 | 28244 | 8.13% |
| 2024-11-12 | 14.81 | 15.14 | 0.50 | 3.42% | 14.80 | 16.00 | 377501 | 58242 | 16.32% |
| 2024-11-11 | 14.02 | 14.64 | 0.65 | 4.65% | 13.93 | 14.80 | 196645 | 28227 | 8.50% |
| 2024-11-08 | 13.77 | 13.99 | 0.36 | 2.64% | 13.52 | 14.07 | 172048 | 23851 | 7.44% |
| 2024-11-07 | 13.13 | 13.63 | 0.43 | 3.26% | 13.00 | 13.64 | 130406 | 17420 | 5.64% |
| 2024-11-06 | 13.39 | 13.20 | 0.01 | 0.08% | 13.12 | 13.64 | 118297 | 15793 | 5.11% |
| 2024-11-05 | 12.85 | 13.19 | 0.43 | 3.37% | 12.69 | 13.23 | 106889 | 13965 | 4.62% |
| 2024-11-04 | 12.50 | 12.76 | 0.15 | 1.19% | 12.38 | 12.78 | 81078 | 10217 | 3.51% |
| 2024-11-01 | 13.48 | 12.61 | -1.02 | -7.48% | 12.54 | 13.62 | 171042 | 22117 | 7.39% |
| 2024-10-31 | 13.39 | 13.63 | 0.05 | 0.37% | 13.18 | 13.89 | 164154 | 22326 | 7.10% |
| 2024-10-30 | 13.70 | 13.58 | -0.39 | -2.79% | 13.31 | 13.74 | 150039 | 20262 | 6.49% |
| 2024-10-29 | 14.98 | 13.97 | -0.88 | -5.93% | 13.97 | 14.98 | 272797 | 39061 | 11.79% |
| 2024-10-28 | 13.80 | 14.85 | 1.10 | 8.00% | 13.60 | 15.13 | 349944 | 50331 | 15.13% |
| 2024-10-25 | 13.42 | 13.75 | 0.91 | 7.09% | 13.23 | 13.98 | 345307 | 46833 | 14.93% |
| 2024-10-24 | 12.60 | 12.84 | 0.20 | 1.58% | 12.42 | 13.15 | 168065 | 21344 | 7.27% |
| 2024-10-23 | 12.52 | 12.64 | 0.14 | 1.12% | 12.41 | 13.26 | 130794 | 16765 | 5.65% |
| 2024-10-22 | 12.98 | 12.50 | -0.48 | -3.70% | 12.37 | 12.98 | 117976 | 14837 | 5.10% |
| 2024-10-21 | 12.78 | 12.98 | 0.24 | 1.88% | 12.74 | 13.09 | 140617 | 18143 | 6.08% |
| 2024-10-18 | 12.25 | 12.74 | 0.31 | 2.49% | 12.15 | 12.93 | 134867 | 16917 | 5.83% |
| 2024-10-17 | 12.95 | 12.43 | 0.22 | 1.80% | 12.38 | 12.95 | 141062 | 17834 | 6.10% |
| 2024-10-16 | 12.00 | 12.21 | 0.03 | 0.25% | 11.88 | 12.38 | 73906 | 8992 | 3.20% |
| 2024-10-15 | 12.26 | 12.18 | -0.20 | -1.62% | 12.12 | 12.68 | 107711 | 13386 | 4.66% |
| 2024-10-14 | 11.90 | 12.38 | 0.53 | 4.47% | 11.66 | 12.39 | 116684 | 14094 | 5.04% |
| 2024-10-11 | 12.20 | 11.85 | -0.40 | -3.27% | 11.71 | 12.40 | 121773 | 14580 | 5.26% |
| 2024-10-10 | 12.84 | 12.25 | -0.36 | -2.85% | 12.20 | 12.99 | 134341 | 16809 | 5.81% |
| 2024-10-09 | 13.25 | 12.61 | -1.08 | -7.89% | 12.50 | 13.44 | 199688 | 25903 | 8.63% |
| 2024-10-08 | 13.83 | 13.69 | 1.12 | 8.91% | 12.55 | 13.83 | 310192 | 41265 | 13.41% |
| 2024-09-30 | 11.90 | 12.57 | 1.14 | 9.97% | 11.66 | 12.57 | 265125 | 32428 | 11.46% |
| 2024-09-27 | 11.20 | 11.43 | 0.41 | 3.72% | 11.00 | 11.45 | 111977 | 12580 | 4.84% |
| 2024-09-26 | 10.75 | 11.02 | 0.07 | 0.64% | 10.70 | 11.03 | 112168 | 12257 | 4.81% |
| 2024-09-25 | 10.90 | 10.95 | -0.03 | -0.27% | 10.84 | 11.20 | 167966 | 18490 | 7.20% |
| 2024-09-24 | 10.82 | 10.98 | 0.16 | 1.48% | 10.58 | 11.03 | 150192 | 16333 | 6.44% |
| 2024-09-23 | 10.80 | 10.82 | 0.22 | 2.08% | 10.50 | 10.98 | 115150 | 12445 | 4.94% |
| 2024-09-20 | 10.45 | 10.60 | 0.12 | 1.15% | 10.45 | 10.80 | 109280 | 11610 | 4.68% |
| 2024-09-19 | 10.38 | 10.48 | 0.30 | 2.95% | 10.19 | 10.58 | 114630 | 11912 | 4.91% |
| 2024-09-18 | 10.11 | 10.18 | 0.11 | 1.09% | 9.89 | 10.25 | 69906 | 7047 | 3.00% |
| 2024-09-13 | 10.32 | 10.07 | -0.41 | -3.91% | 10.07 | 10.41 | 92852 | 9464 | 3.98% |
| 2024-09-12 | 10.35 | 10.48 | 0.20 | 1.95% | 10.18 | 10.68 | 139184 | 14564 | 5.97% |
| 2024-09-11 | 10.18 | 10.28 | 0.01 | 0.10% | 10.15 | 10.45 | 80137 | 8247 | 3.43% |
| 2024-09-10 | 10.25 | 10.27 | 0.00 | 0.00% | 10.05 | 10.33 | 92532 | 9433 | 3.97% |
| 2024-09-09 | 10.19 | 10.27 | -0.13 | -1.25% | 9.94 | 10.33 | 123780 | 12599 | 5.31% |
| 2024-09-06 | 10.85 | 10.40 | -0.45 | -4.15% | 10.15 | 10.93 | 230312 | 23829 | 9.87% |
| 2024-09-05 | 10.43 | 10.85 | 0.99 | 10.04% | 10.43 | 10.85 | 64231 | 6944 | 2.75% |
| 2024-09-04 | 9.75 | 9.86 | -0.02 | -0.20% | 9.75 | 9.95 | 23505 | 2321 | 1.01% |
| 2024-09-03 | 9.69 | 9.88 | 0.18 | 1.86% | 9.65 | 9.91 | 31885 | 3123 | 1.37% |
| 2024-09-02 | 10.06 | 9.70 | -0.36 | -3.58% | 9.68 | 10.10 | 40006 | 3944 | 1.71% |
| 2024-08-30 | 9.69 | 10.06 | 0.42 | 4.36% | 9.64 | 10.15 | 68598 | 6855 | 2.94% |
| 2024-08-29 | 9.33 | 9.64 | 0.29 | 3.10% | 9.30 | 9.68 | 54050 | 5174 | 2.32% |
| 2024-08-28 | 9.14 | 9.35 | 0.06 | 0.65% | 9.09 | 9.41 | 30464 | 2827 | 1.31% |
| 2024-08-27 | 9.40 | 9.29 | -0.15 | -1.59% | 9.24 | 9.57 | 38045 | 3565 | 1.63% |
| 2024-08-26 | 9.43 | 9.44 | -0.07 | -0.74% | 9.30 | 9.51 | 35598 | 3357 | 1.53% |
| 2024-08-23 | 9.53 | 9.51 | 0.17 | 1.82% | 9.32 | 9.60 | 36292 | 3441 | 1.56% |
| 2024-08-22 | 9.55 | 9.34 | -0.18 | -1.89% | 9.32 | 9.69 | 39800 | 3768 | 1.71% |
| 2024-08-21 | 9.54 | 9.52 | -0.04 | -0.42% | 9.50 | 9.69 | 27891 | 2671 | 1.20% |
| 2024-08-20 | 9.78 | 9.56 | -0.26 | -2.65% | 9.51 | 9.83 | 33808 | 3250 | 1.45% |
| 2024-08-19 | 9.79 | 9.82 | 0.06 | 0.61% | 9.72 | 10.02 | 39487 | 3900 | 1.69% |
| 2024-08-16 | 9.77 | 9.76 | -0.01 | -0.10% | 9.70 | 9.87 | 33795 | 3304 | 1.45% |
| 2024-08-15 | 9.63 | 9.77 | 0.16 | 1.66% | 9.48 | 9.84 | 39664 | 3858 | 1.70% |