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 | 13.64 | 13.36 | -0.28 | -2.05% | 13.19 | 13.76 | 38083 | 5094 | 3.36% |
| 2024-11-20 | 13.21 | 13.64 | 0.35 | 2.63% | 13.21 | 13.75 | 29554 | 4004 | 2.61% |
| 2024-11-19 | 13.00 | 13.29 | 0.32 | 2.47% | 12.82 | 13.30 | 28440 | 3717 | 2.51% |
| 2024-11-18 | 13.63 | 12.97 | -0.63 | -4.63% | 12.77 | 13.66 | 67108 | 8770 | 5.93% |
| 2024-11-15 | 13.69 | 13.60 | -0.18 | -1.31% | 13.60 | 14.21 | 45145 | 6254 | 3.99% |
| 2024-11-14 | 14.00 | 13.78 | -0.33 | -2.34% | 13.64 | 14.14 | 42198 | 5832 | 3.73% |
| 2024-11-13 | 14.00 | 14.11 | 0.06 | 0.43% | 13.79 | 14.37 | 43193 | 6060 | 3.81% |
| 2024-11-12 | 14.28 | 14.05 | -0.23 | -1.61% | 13.82 | 14.58 | 75892 | 10799 | 6.70% |
| 2024-11-11 | 13.85 | 14.28 | 0.22 | 1.56% | 13.30 | 14.48 | 73463 | 10260 | 6.49% |
| 2024-11-08 | 14.26 | 14.06 | -0.04 | -0.28% | 13.98 | 14.39 | 71686 | 10170 | 6.33% |
| 2024-11-07 | 13.70 | 14.10 | 0.36 | 2.62% | 13.60 | 14.15 | 73317 | 10223 | 6.47% |
| 2024-11-06 | 13.69 | 13.74 | 0.05 | 0.37% | 13.39 | 13.87 | 60378 | 8230 | 5.33% |
| 2024-11-05 | 13.78 | 13.69 | -0.03 | -0.22% | 13.50 | 14.03 | 83428 | 11496 | 7.37% |
| 2024-11-04 | 13.45 | 13.72 | 0.32 | 2.39% | 12.90 | 13.93 | 66639 | 9013 | 5.88% |
| 2024-11-01 | 14.23 | 13.40 | -0.88 | -6.16% | 13.00 | 14.23 | 91373 | 12323 | 8.07% |
| 2024-10-31 | 14.10 | 14.28 | 0.11 | 0.78% | 14.01 | 14.56 | 77543 | 11019 | 6.85% |
| 2024-10-30 | 14.00 | 14.17 | 0.02 | 0.14% | 13.69 | 14.44 | 103378 | 14546 | 9.13% |
| 2024-10-29 | 14.30 | 14.15 | 0.06 | 0.43% | 13.70 | 14.90 | 152954 | 21802 | 13.51% |
| 2024-10-28 | 13.67 | 14.09 | 0.77 | 5.78% | 13.50 | 14.35 | 169874 | 23776 | 15.00% |
| 2024-10-25 | 12.21 | 13.32 | 1.21 | 9.99% | 12.15 | 13.32 | 147697 | 19096 | 13.04% |
| 2024-10-24 | 12.03 | 12.11 | -0.01 | -0.08% | 11.98 | 12.23 | 41438 | 5012 | 3.66% |
| 2024-10-23 | 11.98 | 12.12 | 0.11 | 0.92% | 11.85 | 12.47 | 63578 | 7759 | 5.61% |
| 2024-10-22 | 11.83 | 12.01 | 0.02 | 0.17% | 11.60 | 12.03 | 54146 | 6400 | 4.78% |
| 2024-10-21 | 11.48 | 11.99 | 0.46 | 3.99% | 11.40 | 12.33 | 74640 | 8843 | 6.59% |
| 2024-10-18 | 11.10 | 11.53 | 0.42 | 3.78% | 10.95 | 11.69 | 67352 | 7644 | 5.95% |
| 2024-10-17 | 11.39 | 11.11 | -0.29 | -2.54% | 11.08 | 11.62 | 41299 | 4671 | 3.65% |
| 2024-10-16 | 11.26 | 11.40 | 0.00 | 0.00% | 11.20 | 11.58 | 33356 | 3819 | 2.95% |
| 2024-10-15 | 11.56 | 11.40 | -0.25 | -2.15% | 11.37 | 11.64 | 36564 | 4199 | 3.23% |
| 2024-10-14 | 11.56 | 11.65 | 0.10 | 0.87% | 11.45 | 11.79 | 48221 | 5587 | 4.26% |
| 2024-10-11 | 11.99 | 11.55 | -0.40 | -3.35% | 11.38 | 12.03 | 46323 | 5408 | 4.09% |
| 2024-10-10 | 11.65 | 11.95 | 0.30 | 2.58% | 11.48 | 12.31 | 61551 | 7391 | 5.44% |
| 2024-10-09 | 12.78 | 11.65 | -1.29 | -9.97% | 11.65 | 12.78 | 99061 | 11921 | 8.75% |
| 2024-10-08 | 14.40 | 12.94 | -0.19 | -1.45% | 12.39 | 14.40 | 153034 | 20194 | 13.51% |
| 2024-09-30 | 12.50 | 13.13 | 0.85 | 6.92% | 11.97 | 13.39 | 109884 | 13919 | 9.70% |
| 2024-09-27 | 12.00 | 12.28 | 0.62 | 5.32% | 11.90 | 12.45 | 53548 | 6547 | 4.73% |
| 2024-09-26 | 11.49 | 11.66 | 0.16 | 1.39% | 11.32 | 11.75 | 84494 | 9772 | 7.46% |
| 2024-09-25 | 10.67 | 11.50 | 0.90 | 8.49% | 10.67 | 11.66 | 100376 | 11369 | 8.86% |
| 2024-09-24 | 10.28 | 10.60 | 0.40 | 3.92% | 10.16 | 10.65 | 49786 | 5167 | 4.40% |
| 2024-09-23 | 10.72 | 10.20 | -0.39 | -3.68% | 10.12 | 10.72 | 53109 | 5468 | 4.69% |
| 2024-09-20 | 10.78 | 10.59 | -0.29 | -2.67% | 10.49 | 10.97 | 43676 | 4655 | 3.86% |
| 2024-09-19 | 10.72 | 10.88 | 0.13 | 1.21% | 10.61 | 10.99 | 27687 | 3007 | 2.44% |
| 2024-09-18 | 11.22 | 10.75 | -0.53 | -4.70% | 10.50 | 11.23 | 42534 | 4573 | 3.76% |
| 2024-09-13 | 11.29 | 11.28 | -0.02 | -0.18% | 10.95 | 11.52 | 51575 | 5787 | 4.55% |
| 2024-09-12 | 11.35 | 11.30 | -0.44 | -3.75% | 11.16 | 11.75 | 67357 | 7721 | 5.95% |
| 2024-09-11 | 11.59 | 11.74 | 0.87 | 8.00% | 11.11 | 11.90 | 108446 | 12447 | 9.58% |
| 2024-09-10 | 11.13 | 10.87 | -0.05 | -0.46% | 10.55 | 11.29 | 49123 | 5353 | 4.34% |
| 2024-09-09 | 10.34 | 10.92 | 0.62 | 6.02% | 10.09 | 11.20 | 46535 | 4926 | 4.11% |
| 2024-09-06 | 10.89 | 10.30 | -0.49 | -4.54% | 10.18 | 10.89 | 44818 | 4679 | 3.96% |
| 2024-09-05 | 10.55 | 10.79 | 0.21 | 1.98% | 10.53 | 10.81 | 19563 | 2097 | 1.73% |
| 2024-09-04 | 10.91 | 10.58 | -0.32 | -2.94% | 10.48 | 10.92 | 27517 | 2934 | 2.43% |
| 2024-09-03 | 10.70 | 10.90 | 0.22 | 2.06% | 10.51 | 11.03 | 30534 | 3304 | 2.70% |
| 2024-09-02 | 11.12 | 10.68 | -0.50 | -4.47% | 10.67 | 11.14 | 26704 | 2905 | 2.36% |
| 2024-08-30 | 10.96 | 11.18 | 0.28 | 2.57% | 10.79 | 11.32 | 37638 | 4193 | 3.32% |
| 2024-08-29 | 11.11 | 10.90 | -0.13 | -1.18% | 10.80 | 11.11 | 27863 | 3038 | 2.46% |
| 2024-08-28 | 11.33 | 11.03 | -0.19 | -1.69% | 10.70 | 11.33 | 28118 | 3115 | 2.48% |
| 2024-08-27 | 11.56 | 11.22 | -0.33 | -2.86% | 10.92 | 11.88 | 49125 | 5589 | 4.34% |
| 2024-08-26 | 10.87 | 11.55 | 0.78 | 7.24% | 10.75 | 11.59 | 52378 | 5911 | 4.63% |
| 2024-08-23 | 11.87 | 10.77 | -1.05 | -8.88% | 10.64 | 11.96 | 74409 | 8154 | 6.57% |
| 2024-08-22 | 12.25 | 11.82 | -0.43 | -3.51% | 11.80 | 12.32 | 29203 | 3491 | 2.58% |
| 2024-08-21 | 12.08 | 12.25 | 0.17 | 1.41% | 11.91 | 12.28 | 31409 | 3798 | 2.77% |
| 2024-08-20 | 12.40 | 12.08 | -0.31 | -2.50% | 11.79 | 12.60 | 45434 | 5523 | 4.01% |
| 2024-08-19 | 11.84 | 12.39 | -0.36 | -2.82% | 11.84 | 12.68 | 69080 | 8493 | 6.10% |
| 2024-08-16 | 14.15 | 12.75 | -1.42 | -10.02% | 12.75 | 14.15 | 106388 | 13955 | 9.39% |