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 | 13.93 | 13.70 | 0.13 | 0.96% | 13.45 | 14.14 | 70502 | 9728 | 2.65% |
| 2024-11-20 | 12.66 | 13.57 | 0.91 | 7.19% | 12.41 | 13.83 | 119404 | 16138 | 4.48% |
| 2024-11-19 | 11.99 | 12.66 | 0.81 | 6.84% | 11.99 | 12.66 | 67190 | 8332 | 2.52% |
| 2024-11-18 | 12.68 | 11.85 | -0.86 | -6.77% | 11.75 | 12.78 | 83368 | 10144 | 3.13% |
| 2024-11-15 | 12.80 | 12.71 | -0.13 | -1.01% | 12.66 | 13.08 | 49561 | 6372 | 1.86% |
| 2024-11-14 | 13.30 | 12.84 | -0.50 | -3.75% | 12.77 | 13.39 | 51125 | 6682 | 1.92% |
| 2024-11-13 | 14.18 | 13.34 | -0.97 | -6.78% | 13.04 | 14.39 | 108010 | 14556 | 4.06% |
| 2024-11-12 | 14.77 | 14.31 | 0.21 | 1.49% | 14.13 | 15.15 | 117162 | 17136 | 4.40% |
| 2024-11-11 | 13.27 | 14.10 | 0.83 | 6.25% | 13.18 | 14.25 | 75660 | 10479 | 2.84% |
| 2024-11-08 | 13.39 | 13.27 | 0.00 | 0.00% | 13.18 | 13.54 | 60714 | 8104 | 2.28% |
| 2024-11-07 | 13.20 | 13.27 | 0.01 | 0.08% | 13.02 | 13.31 | 42182 | 5559 | 1.58% |
| 2024-11-06 | 13.49 | 13.26 | -0.23 | -1.70% | 13.18 | 13.77 | 42822 | 5752 | 1.61% |
| 2024-11-05 | 12.91 | 13.49 | 0.44 | 3.37% | 12.85 | 13.55 | 67808 | 8997 | 2.55% |
| 2024-11-04 | 12.77 | 13.05 | 0.37 | 2.92% | 12.77 | 13.47 | 61987 | 8084 | 2.33% |
| 2024-11-01 | 12.82 | 12.68 | -0.12 | -0.94% | 12.51 | 13.25 | 61584 | 7922 | 2.31% |
| 2024-10-31 | 12.87 | 12.80 | -0.02 | -0.16% | 12.68 | 13.06 | 37039 | 4765 | 1.39% |
| 2024-10-30 | 13.01 | 12.82 | -0.27 | -2.06% | 12.69 | 13.18 | 34960 | 4505 | 1.31% |
| 2024-10-29 | 13.37 | 13.09 | -0.21 | -1.58% | 13.03 | 13.50 | 36260 | 4792 | 1.36% |
| 2024-10-28 | 13.50 | 13.30 | -0.18 | -1.34% | 12.93 | 13.52 | 64367 | 8471 | 2.42% |
| 2024-10-25 | 13.45 | 13.48 | -0.04 | -0.30% | 13.32 | 13.87 | 43822 | 5932 | 1.65% |
| 2024-10-24 | 13.38 | 13.52 | -0.04 | -0.29% | 13.38 | 13.97 | 44592 | 6084 | 1.67% |
| 2024-10-23 | 13.73 | 13.56 | -0.17 | -1.24% | 13.43 | 13.73 | 47263 | 6402 | 1.77% |
| 2024-10-22 | 14.47 | 13.73 | -0.78 | -5.38% | 13.42 | 14.47 | 100685 | 14040 | 3.78% |
| 2024-10-21 | 13.96 | 14.51 | 0.54 | 3.87% | 13.89 | 14.68 | 93580 | 13366 | 3.51% |
| 2024-10-18 | 12.83 | 13.97 | 1.02 | 7.88% | 12.80 | 14.33 | 104953 | 14435 | 3.94% |
| 2024-10-17 | 12.86 | 12.95 | 0.24 | 1.89% | 12.86 | 13.50 | 52517 | 6909 | 1.97% |
| 2024-10-16 | 12.76 | 12.71 | -0.14 | -1.09% | 12.55 | 12.99 | 35808 | 4571 | 1.34% |
| 2024-10-15 | 13.60 | 12.85 | -0.50 | -3.75% | 12.83 | 13.60 | 54863 | 7243 | 2.06% |
| 2024-10-14 | 12.40 | 13.35 | 0.94 | 7.57% | 11.98 | 13.77 | 115056 | 14857 | 4.32% |
| 2024-10-11 | 12.70 | 12.41 | -0.90 | -6.76% | 12.24 | 13.21 | 97667 | 12297 | 3.67% |
| 2024-10-10 | 13.58 | 13.31 | -0.05 | -0.37% | 13.03 | 13.81 | 103286 | 13803 | 3.88% |
| 2024-10-09 | 13.66 | 13.36 | -0.63 | -4.50% | 13.00 | 14.19 | 149109 | 20309 | 5.60% |
| 2024-10-08 | 15.05 | 13.99 | 1.05 | 8.11% | 13.25 | 15.15 | 142414 | 19965 | 5.35% |
| 2024-09-30 | 12.09 | 12.94 | 1.29 | 11.07% | 11.72 | 13.28 | 114289 | 14404 | 4.29% |
| 2024-09-27 | 10.69 | 11.65 | 1.12 | 10.64% | 10.66 | 11.70 | 66234 | 7542 | 2.49% |
| 2024-09-26 | 10.48 | 10.53 | 0.28 | 2.73% | 10.03 | 10.59 | 47096 | 4835 | 1.77% |
| 2024-09-25 | 9.93 | 10.25 | 0.27 | 2.71% | 9.93 | 10.68 | 65021 | 6747 | 2.44% |
| 2024-09-24 | 10.10 | 9.98 | 0.00 | 0.00% | 9.53 | 10.17 | 117815 | 11598 | 4.42% |
| 2024-09-23 | 11.31 | 9.98 | -1.35 | -11.92% | 9.90 | 11.42 | 142822 | 14817 | 5.36% |
| 2024-09-20 | 11.58 | 11.33 | -0.25 | -2.16% | 11.20 | 11.74 | 50144 | 5715 | 1.92% |
| 2024-09-19 | 11.79 | 11.58 | -0.20 | -1.70% | 11.40 | 11.84 | 42121 | 4894 | 1.61% |
| 2024-09-18 | 11.66 | 11.78 | 0.12 | 1.03% | 11.52 | 11.98 | 36869 | 4340 | 1.41% |
| 2024-09-13 | 11.62 | 11.66 | -0.04 | -0.34% | 11.42 | 11.93 | 42694 | 4972 | 1.63% |
| 2024-09-12 | 11.52 | 11.70 | 0.18 | 1.56% | 11.45 | 12.00 | 63672 | 7503 | 2.43% |
| 2024-09-11 | 11.15 | 11.52 | 0.37 | 3.32% | 11.11 | 11.64 | 47301 | 5386 | 1.81% |
| 2024-09-10 | 11.08 | 11.15 | 0.14 | 1.27% | 10.89 | 11.16 | 28651 | 3164 | 1.09% |
| 2024-09-09 | 10.62 | 11.01 | 0.44 | 4.16% | 10.62 | 11.28 | 75647 | 8363 | 2.89% |
| 2024-09-06 | 10.94 | 10.57 | -0.30 | -2.76% | 10.48 | 11.11 | 47299 | 5085 | 1.81% |
| 2024-09-05 | 10.98 | 10.87 | 0.01 | 0.09% | 10.85 | 10.98 | 20350 | 2220 | 0.78% |
| 2024-09-04 | 10.85 | 10.86 | 0.11 | 1.02% | 10.70 | 10.96 | 25727 | 2802 | 0.98% |
| 2024-09-03 | 10.36 | 10.75 | 0.29 | 2.77% | 10.36 | 10.87 | 36321 | 3905 | 1.39% |
| 2024-09-02 | 10.27 | 10.46 | 0.07 | 0.67% | 10.27 | 10.54 | 37936 | 3958 | 1.45% |
| 2024-08-30 | 10.59 | 10.39 | -0.21 | -1.98% | 10.08 | 10.60 | 55019 | 5687 | 2.10% |
| 2024-08-29 | 10.32 | 10.60 | 0.20 | 1.92% | 10.23 | 10.75 | 50926 | 5416 | 1.95% |
| 2024-08-28 | 10.55 | 10.40 | -0.16 | -1.52% | 10.31 | 10.62 | 24156 | 2532 | 0.92% |
| 2024-08-27 | 10.44 | 10.56 | 0.11 | 1.05% | 10.23 | 10.68 | 37361 | 3907 | 1.43% |
| 2024-08-26 | 9.94 | 10.45 | 0.54 | 5.45% | 9.86 | 10.58 | 72503 | 7503 | 2.77% |
| 2024-08-23 | 9.88 | 9.91 | 0.01 | 0.10% | 9.77 | 10.00 | 24995 | 2471 | 0.95% |
| 2024-08-22 | 9.74 | 9.90 | 0.16 | 1.64% | 9.70 | 10.25 | 56630 | 5668 | 2.16% |
| 2024-08-21 | 9.79 | 9.74 | 0.15 | 1.56% | 9.50 | 9.85 | 35040 | 3410 | 1.34% |
| 2024-08-20 | 9.47 | 9.59 | 0.09 | 0.95% | 9.38 | 9.75 | 33247 | 3201 | 1.27% |
| 2024-08-19 | 9.88 | 9.50 | -0.35 | -3.55% | 9.33 | 9.92 | 48080 | 4594 | 1.84% |
| 2024-08-16 | 9.85 | 9.85 | -0.02 | -0.20% | 9.76 | 10.02 | 22001 | 2177 | 0.84% |
| 2024-08-15 | 9.81 | 9.87 | 0.02 | 0.20% | 9.67 | 9.92 | 27913 | 2735 | 1.07% |