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 | 13.10 | 13.07 | 0.27 | 2.11% | 12.95 | 13.36 | 295391 | 38635 | 2.14% |
| 2024-11-20 | 12.72 | 12.80 | 0.04 | 0.31% | 12.51 | 12.84 | 227572 | 28897 | 1.65% |
| 2024-11-19 | 12.74 | 12.76 | 0.11 | 0.87% | 12.36 | 12.86 | 305847 | 38593 | 2.21% |
| 2024-11-18 | 13.30 | 12.65 | -0.59 | -4.46% | 12.50 | 13.34 | 364967 | 46970 | 2.64% |
| 2024-11-15 | 13.82 | 13.24 | -0.62 | -4.47% | 13.21 | 14.14 | 318593 | 43338 | 2.31% |
| 2024-11-14 | 14.25 | 13.86 | -0.41 | -2.87% | 13.86 | 14.34 | 237483 | 33419 | 1.72% |
| 2024-11-13 | 13.92 | 14.27 | 0.14 | 0.99% | 13.91 | 14.29 | 288617 | 40800 | 2.09% |
| 2024-11-12 | 14.32 | 14.13 | -0.16 | -1.12% | 13.95 | 14.53 | 376906 | 53743 | 2.73% |
| 2024-11-11 | 13.67 | 14.29 | 0.42 | 3.03% | 13.66 | 14.45 | 429440 | 60884 | 3.11% |
| 2024-11-08 | 13.72 | 13.87 | 0.19 | 1.39% | 13.64 | 14.16 | 662883 | 92330 | 4.80% |
| 2024-11-07 | 14.22 | 13.68 | -1.32 | -8.80% | 13.10 | 14.26 | 947987 | 128817 | 6.86% |
| 2024-11-06 | 15.26 | 15.00 | -0.26 | -1.70% | 14.97 | 16.13 | 647523 | 99883 | 4.69% |
| 2024-11-05 | 14.86 | 15.26 | 0.46 | 3.11% | 14.61 | 15.37 | 343287 | 51966 | 2.48% |
| 2024-11-04 | 14.24 | 14.80 | 0.59 | 4.15% | 14.21 | 15.00 | 254039 | 37390 | 1.84% |
| 2024-11-01 | 14.74 | 14.21 | -0.54 | -3.66% | 14.13 | 14.96 | 351557 | 50709 | 2.54% |
| 2024-10-31 | 15.33 | 14.75 | -0.10 | -0.67% | 14.69 | 15.50 | 374092 | 56147 | 2.71% |
| 2024-10-30 | 14.95 | 14.85 | -0.23 | -1.53% | 14.63 | 15.25 | 282968 | 42243 | 2.05% |
| 2024-10-29 | 15.69 | 15.08 | -0.13 | -0.85% | 14.96 | 16.50 | 465875 | 72096 | 3.37% |
| 2024-10-28 | 15.60 | 15.21 | -0.37 | -2.37% | 14.66 | 15.60 | 470273 | 70910 | 3.40% |
| 2024-10-25 | 14.00 | 15.58 | 1.47 | 10.42% | 14.00 | 16.10 | 908696 | 139211 | 6.58% |
| 2024-10-24 | 14.96 | 14.11 | -1.07 | -7.05% | 14.06 | 14.96 | 496362 | 71570 | 3.59% |
| 2024-10-23 | 14.70 | 15.18 | 0.07 | 0.46% | 14.35 | 16.10 | 707475 | 107996 | 5.12% |
| 2024-10-22 | 14.15 | 15.11 | 0.83 | 5.81% | 13.90 | 15.20 | 552667 | 80352 | 4.00% |
| 2024-10-21 | 14.19 | 14.28 | 0.35 | 2.51% | 14.19 | 14.96 | 495160 | 72062 | 3.58% |
| 2024-10-18 | 13.58 | 13.93 | 0.35 | 2.58% | 13.41 | 14.42 | 476739 | 65821 | 3.45% |
| 2024-10-17 | 14.36 | 13.58 | -0.69 | -4.84% | 13.55 | 14.49 | 424531 | 58795 | 3.07% |
| 2024-10-16 | 14.50 | 14.27 | -0.54 | -3.65% | 14.13 | 14.73 | 413172 | 59248 | 2.99% |
| 2024-10-15 | 14.80 | 14.81 | -0.38 | -2.50% | 14.74 | 15.41 | 303736 | 45771 | 2.20% |
| 2024-10-14 | 14.49 | 15.19 | 0.70 | 4.83% | 14.40 | 15.35 | 564963 | 84810 | 4.09% |
| 2024-10-11 | 14.55 | 14.49 | -0.09 | -0.62% | 13.91 | 14.98 | 457656 | 66136 | 3.31% |
| 2024-10-10 | 14.08 | 14.58 | 0.65 | 4.67% | 14.00 | 15.28 | 744952 | 108986 | 5.39% |
| 2024-10-09 | 15.23 | 13.93 | -2.30 | -14.17% | 13.84 | 15.98 | 876061 | 129870 | 6.34% |
| 2024-10-08 | 16.68 | 16.23 | 2.26 | 16.18% | 14.80 | 16.69 | 1045953 | 165902 | 7.57% |
| 2024-09-30 | 12.70 | 13.97 | 1.92 | 15.93% | 12.44 | 14.22 | 926506 | 123396 | 6.70% |
| 2024-09-27 | 11.68 | 12.05 | 0.55 | 4.78% | 11.65 | 12.13 | 323975 | 38781 | 2.34% |
| 2024-09-26 | 11.33 | 11.50 | 0.16 | 1.41% | 11.10 | 11.52 | 303716 | 34328 | 2.20% |
| 2024-09-25 | 11.58 | 11.34 | -0.18 | -1.56% | 11.26 | 11.85 | 374642 | 43317 | 2.71% |
| 2024-09-24 | 11.27 | 11.52 | 0.62 | 5.69% | 11.06 | 11.66 | 569174 | 64968 | 4.12% |
| 2024-09-23 | 11.18 | 10.90 | -0.35 | -3.11% | 10.79 | 11.35 | 207036 | 22721 | 1.50% |
| 2024-09-20 | 11.10 | 11.25 | 0.10 | 0.90% | 10.83 | 11.31 | 255221 | 28338 | 1.85% |
| 2024-09-19 | 11.05 | 11.15 | 0.17 | 1.55% | 11.05 | 11.51 | 261514 | 29554 | 1.89% |
| 2024-09-18 | 10.71 | 10.98 | 0.21 | 1.95% | 10.63 | 11.07 | 150921 | 16490 | 1.09% |
| 2024-09-13 | 11.38 | 10.77 | -0.46 | -4.10% | 10.76 | 11.38 | 198976 | 21759 | 1.44% |
| 2024-09-12 | 11.15 | 11.23 | 0.16 | 1.45% | 11.10 | 11.71 | 398600 | 45714 | 2.88% |
| 2024-09-11 | 10.58 | 11.07 | 0.52 | 4.93% | 10.50 | 11.15 | 354840 | 38979 | 2.57% |
| 2024-09-10 | 10.48 | 10.55 | 0.00 | 0.00% | 10.38 | 10.63 | 88660 | 9319 | 0.64% |
| 2024-09-09 | 10.58 | 10.55 | -0.06 | -0.57% | 10.50 | 10.69 | 84357 | 8925 | 0.61% |
| 2024-09-06 | 11.03 | 10.61 | -0.52 | -4.67% | 10.56 | 11.11 | 186268 | 20016 | 1.35% |
| 2024-09-05 | 10.86 | 11.13 | 0.18 | 1.64% | 10.86 | 11.16 | 119773 | 13284 | 0.87% |
| 2024-09-04 | 10.95 | 10.95 | -0.10 | -0.90% | 10.88 | 11.20 | 150653 | 16606 | 1.09% |
| 2024-09-03 | 10.88 | 11.05 | 0.29 | 2.70% | 10.63 | 11.14 | 214904 | 23548 | 1.56% |
| 2024-09-02 | 10.57 | 10.76 | 0.19 | 1.80% | 10.56 | 11.04 | 296598 | 32321 | 2.15% |
| 2024-08-30 | 10.62 | 10.57 | -0.15 | -1.40% | 10.37 | 10.73 | 239128 | 25328 | 1.73% |
| 2024-08-29 | 10.38 | 10.72 | 0.30 | 2.88% | 10.31 | 10.82 | 225863 | 24010 | 1.63% |
| 2024-08-28 | 10.08 | 10.42 | 0.21 | 2.06% | 10.07 | 10.50 | 186605 | 19375 | 1.35% |
| 2024-08-27 | 10.17 | 10.21 | 0.08 | 0.79% | 9.97 | 10.35 | 184780 | 18824 | 1.34% |
| 2024-08-26 | 9.95 | 10.13 | 0.37 | 3.79% | 9.95 | 10.28 | 162584 | 16492 | 1.18% |
| 2024-08-23 | 9.79 | 9.76 | -0.14 | -1.41% | 9.65 | 9.93 | 96816 | 9465 | 0.70% |
| 2024-08-22 | 9.96 | 9.90 | -0.06 | -0.60% | 9.77 | 10.03 | 141737 | 14006 | 1.03% |
| 2024-08-21 | 10.09 | 9.96 | -0.21 | -2.06% | 9.95 | 10.20 | 84534 | 8505 | 0.61% |
| 2024-08-20 | 10.09 | 10.17 | 0.08 | 0.79% | 10.03 | 10.27 | 128267 | 13034 | 0.93% |
| 2024-08-19 | 10.11 | 10.09 | -0.09 | -0.88% | 9.95 | 10.20 | 146189 | 14740 | 1.06% |
| 2024-08-16 | 10.20 | 10.18 | -0.02 | -0.20% | 10.07 | 10.42 | 162242 | 16658 | 1.17% |
| 2024-08-15 | 10.14 | 10.20 | -0.02 | -0.20% | 10.10 | 10.44 | 208225 | 21379 | 1.51% |
| 2024-08-14 | 10.18 | 10.22 | 0.17 | 1.69% | 9.93 | 10.40 | 296998 | 30286 | 2.15% |
| 2024-08-13 | 9.82 | 10.05 | 0.20 | 2.03% | 9.62 | 10.22 | 217826 | 21741 | 1.58% |