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 | 14.07 | 0.05 | 0.36% | 13.88 | 14.37 | 98820 | 13966 | 2.88% |
| 2024-11-20 | 13.97 | 14.02 | 0.05 | 0.36% | 13.80 | 14.06 | 95468 | 13302 | 2.78% |
| 2024-11-19 | 13.60 | 13.97 | 0.44 | 3.25% | 13.53 | 13.97 | 97536 | 13462 | 2.84% |
| 2024-11-18 | 14.27 | 13.53 | -0.75 | -5.25% | 13.42 | 14.39 | 144922 | 19883 | 4.22% |
| 2024-11-15 | 14.40 | 14.28 | -0.28 | -1.92% | 14.22 | 15.23 | 167420 | 24423 | 4.87% |
| 2024-11-14 | 15.20 | 14.56 | -0.80 | -5.21% | 14.53 | 15.36 | 188208 | 28023 | 5.48% |
| 2024-11-13 | 15.48 | 15.36 | -0.29 | -1.85% | 14.92 | 15.94 | 388728 | 59810 | 11.32% |
| 2024-11-12 | 14.95 | 15.65 | 0.84 | 5.67% | 14.90 | 16.29 | 546977 | 87159 | 15.92% |
| 2024-11-11 | 14.63 | 14.81 | 0.11 | 0.75% | 14.55 | 14.99 | 145140 | 21414 | 4.22% |
| 2024-11-08 | 15.45 | 14.70 | -0.57 | -3.73% | 14.65 | 15.50 | 228705 | 34160 | 6.66% |
| 2024-11-07 | 14.99 | 15.27 | 0.10 | 0.66% | 14.60 | 15.36 | 294077 | 43970 | 8.56% |
| 2024-11-06 | 14.84 | 15.17 | 0.34 | 2.29% | 14.59 | 15.38 | 354045 | 53342 | 10.31% |
| 2024-11-05 | 14.43 | 14.83 | 0.52 | 3.63% | 14.29 | 14.98 | 202417 | 29782 | 5.89% |
| 2024-11-04 | 13.51 | 14.31 | 0.58 | 4.22% | 13.51 | 14.31 | 136353 | 19145 | 3.97% |
| 2024-11-01 | 14.74 | 13.73 | -1.00 | -6.79% | 13.68 | 14.80 | 195518 | 27451 | 5.69% |
| 2024-10-31 | 14.20 | 14.73 | 0.45 | 3.15% | 14.15 | 15.02 | 217170 | 32038 | 6.32% |
| 2024-10-30 | 14.03 | 14.28 | 0.00 | 0.00% | 14.03 | 14.54 | 146262 | 20889 | 4.26% |
| 2024-10-29 | 14.98 | 14.28 | -0.69 | -4.61% | 14.27 | 15.06 | 234706 | 34348 | 6.83% |
| 2024-10-28 | 14.26 | 14.97 | 0.74 | 5.20% | 14.26 | 15.45 | 352059 | 52697 | 10.25% |
| 2024-10-25 | 14.29 | 14.23 | 0.72 | 5.33% | 13.92 | 14.69 | 378763 | 54178 | 11.02% |
| 2024-10-24 | 13.08 | 13.51 | 0.29 | 2.19% | 13.02 | 13.78 | 134209 | 18004 | 3.91% |
| 2024-10-23 | 13.40 | 13.22 | -0.20 | -1.49% | 13.16 | 13.59 | 115094 | 15390 | 3.35% |
| 2024-10-22 | 13.33 | 13.42 | 0.09 | 0.68% | 13.25 | 13.57 | 102641 | 13764 | 2.99% |
| 2024-10-21 | 13.49 | 13.33 | -0.01 | -0.07% | 13.20 | 13.49 | 151253 | 20147 | 4.40% |
| 2024-10-18 | 13.02 | 13.34 | 0.32 | 2.46% | 12.91 | 13.63 | 154437 | 20544 | 4.50% |
| 2024-10-17 | 13.28 | 13.02 | -0.19 | -1.44% | 12.95 | 13.40 | 131475 | 17293 | 3.83% |
| 2024-10-16 | 12.52 | 13.21 | -0.05 | -0.38% | 12.52 | 13.54 | 172303 | 22541 | 5.02% |
| 2024-10-15 | 13.49 | 13.26 | -0.43 | -3.14% | 13.20 | 14.00 | 213048 | 28962 | 6.20% |
| 2024-10-14 | 13.60 | 13.69 | 0.51 | 3.87% | 13.23 | 13.85 | 219682 | 29802 | 6.39% |
| 2024-10-11 | 12.96 | 13.18 | 0.03 | 0.23% | 12.96 | 13.70 | 249815 | 33279 | 7.27% |
| 2024-10-10 | 13.53 | 13.15 | -0.77 | -5.53% | 12.70 | 13.83 | 253692 | 33509 | 7.38% |
| 2024-10-09 | 14.68 | 13.92 | -1.55 | -10.02% | 13.92 | 14.68 | 292040 | 41450 | 8.50% |
| 2024-10-08 | 15.47 | 15.47 | 1.41 | 10.03% | 14.00 | 15.47 | 508890 | 76287 | 14.81% |
| 2024-09-30 | 13.50 | 14.06 | 1.11 | 8.57% | 12.80 | 14.12 | 461398 | 62660 | 13.43% |
| 2024-09-27 | 12.68 | 12.95 | 0.48 | 3.85% | 12.33 | 12.98 | 362102 | 45787 | 10.54% |
| 2024-09-26 | 11.92 | 12.47 | 0.47 | 3.92% | 11.80 | 12.49 | 281575 | 34397 | 8.20% |
| 2024-09-25 | 12.01 | 12.00 | 0.41 | 3.54% | 11.87 | 12.46 | 385416 | 46938 | 11.22% |
| 2024-09-24 | 10.96 | 11.59 | 0.76 | 7.02% | 10.88 | 11.87 | 297927 | 33837 | 8.67% |
| 2024-09-23 | 10.88 | 10.83 | -0.17 | -1.55% | 10.73 | 10.94 | 94013 | 10181 | 2.74% |
| 2024-09-20 | 10.89 | 11.00 | 0.07 | 0.64% | 10.89 | 11.12 | 149509 | 16429 | 4.35% |
| 2024-09-19 | 10.83 | 10.93 | 0.12 | 1.11% | 10.70 | 11.06 | 170843 | 18642 | 4.97% |
| 2024-09-18 | 10.50 | 10.81 | 0.24 | 2.27% | 10.32 | 11.10 | 195822 | 21032 | 5.70% |
| 2024-09-13 | 10.62 | 10.57 | -0.08 | -0.75% | 10.51 | 10.80 | 108966 | 11606 | 3.17% |
| 2024-09-12 | 10.59 | 10.65 | 0.03 | 0.28% | 10.59 | 10.82 | 99433 | 10631 | 2.89% |
| 2024-09-11 | 10.58 | 10.62 | -0.08 | -0.75% | 10.46 | 10.70 | 86156 | 9116 | 2.51% |
| 2024-09-10 | 10.65 | 10.70 | 0.00 | 0.00% | 10.49 | 10.77 | 90032 | 9580 | 2.62% |
| 2024-09-09 | 10.45 | 10.70 | 0.09 | 0.85% | 10.38 | 10.85 | 98424 | 10482 | 2.86% |
| 2024-09-06 | 10.93 | 10.61 | -0.09 | -0.84% | 10.57 | 11.00 | 131434 | 14102 | 3.83% |
| 2024-09-05 | 10.58 | 10.70 | 0.15 | 1.42% | 10.51 | 10.71 | 79371 | 8427 | 2.31% |
| 2024-09-04 | 10.39 | 10.55 | 0.10 | 0.96% | 10.22 | 10.68 | 104484 | 10985 | 3.04% |
| 2024-09-03 | 10.46 | 10.45 | 0.00 | 0.00% | 10.28 | 10.50 | 95600 | 9931 | 2.78% |
| 2024-09-02 | 10.76 | 10.45 | -0.42 | -3.86% | 10.43 | 10.86 | 135835 | 14412 | 3.95% |
| 2024-08-30 | 10.55 | 10.87 | 0.21 | 1.97% | 10.40 | 11.04 | 200834 | 21683 | 5.85% |
| 2024-08-29 | 10.65 | 10.66 | 0.01 | 0.09% | 10.52 | 10.94 | 183091 | 19577 | 5.33% |
| 2024-08-28 | 11.50 | 10.65 | -1.18 | -9.97% | 10.65 | 11.53 | 301829 | 32777 | 8.79% |
| 2024-08-27 | 12.45 | 11.83 | -0.73 | -5.81% | 11.80 | 12.50 | 191787 | 23164 | 5.58% |
| 2024-08-26 | 12.99 | 12.56 | -0.30 | -2.33% | 12.50 | 13.15 | 190627 | 24244 | 5.55% |
| 2024-08-23 | 12.88 | 12.86 | -0.52 | -3.89% | 12.83 | 13.28 | 298298 | 38779 | 8.68% |
| 2024-08-22 | 13.55 | 13.38 | 0.08 | 0.60% | 13.32 | 14.18 | 416650 | 57215 | 12.13% |
| 2024-08-21 | 13.21 | 13.30 | 0.14 | 1.06% | 13.09 | 13.45 | 203317 | 26927 | 5.92% |
| 2024-08-20 | 13.29 | 13.16 | -0.20 | -1.50% | 13.11 | 13.87 | 308533 | 41491 | 8.98% |
| 2024-08-19 | 13.27 | 13.36 | 0.06 | 0.45% | 12.95 | 13.56 | 358664 | 47803 | 10.44% |
| 2024-08-16 | 13.46 | 13.30 | 0.14 | 1.06% | 13.23 | 13.99 | 604039 | 81908 | 17.58% |
| 2024-08-15 | 12.06 | 13.16 | 1.20 | 10.03% | 12.00 | 13.16 | 349380 | 45227 | 10.17% |
| 2024-08-14 | 11.85 | 11.96 | 0.06 | 0.50% | 11.82 | 12.18 | 123562 | 14870 | 3.60% |
| 2024-08-13 | 11.65 | 11.90 | 0.20 | 1.71% | 11.58 | 11.91 | 70468 | 8293 | 2.05% |