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 | 14.78 | 14.46 | -0.44 | -2.95% | 14.31 | 14.78 | 38072 | 5542 | 4.79% |
| 2024-11-20 | 14.73 | 14.90 | -0.09 | -0.60% | 14.42 | 14.98 | 62799 | 9163 | 7.91% |
| 2024-11-19 | 13.97 | 14.99 | 0.93 | 6.61% | 13.96 | 15.47 | 90070 | 13294 | 11.34% |
| 2024-11-18 | 14.08 | 14.06 | 0.01 | 0.07% | 13.87 | 14.24 | 31033 | 4367 | 3.91% |
| 2024-11-15 | 14.00 | 14.05 | 0.13 | 0.93% | 13.92 | 14.28 | 29153 | 4118 | 3.67% |
| 2024-11-14 | 14.10 | 13.92 | -0.17 | -1.21% | 13.91 | 14.18 | 19143 | 2684 | 2.41% |
| 2024-11-13 | 13.86 | 14.09 | 0.12 | 0.86% | 13.84 | 14.11 | 21573 | 3020 | 2.72% |
| 2024-11-12 | 14.06 | 13.97 | -0.08 | -0.57% | 13.87 | 14.18 | 19723 | 2767 | 2.48% |
| 2024-11-11 | 13.88 | 14.05 | 0.15 | 1.08% | 13.77 | 14.06 | 14240 | 1985 | 1.79% |
| 2024-11-08 | 14.00 | 13.90 | 0.03 | 0.22% | 13.70 | 14.27 | 21395 | 2981 | 2.69% |
| 2024-11-07 | 13.41 | 13.87 | 0.40 | 2.97% | 13.22 | 14.05 | 25814 | 3553 | 3.25% |
| 2024-11-06 | 13.58 | 13.47 | 0.03 | 0.22% | 13.39 | 13.64 | 14961 | 2019 | 1.88% |
| 2024-11-05 | 13.37 | 13.44 | 0.09 | 0.67% | 13.25 | 13.52 | 19120 | 2565 | 2.41% |
| 2024-11-04 | 13.13 | 13.35 | 0.23 | 1.75% | 13.05 | 13.35 | 13509 | 1787 | 1.70% |
| 2024-11-01 | 13.53 | 13.12 | -0.47 | -3.46% | 13.08 | 13.60 | 20601 | 2729 | 2.59% |
| 2024-10-31 | 13.49 | 13.59 | 0.12 | 0.89% | 13.47 | 13.68 | 15117 | 2051 | 1.90% |
| 2024-10-30 | 13.46 | 13.47 | -0.12 | -0.88% | 13.28 | 13.74 | 18587 | 2506 | 2.34% |
| 2024-10-29 | 14.03 | 13.59 | -0.44 | -3.14% | 13.56 | 14.06 | 18806 | 2586 | 2.37% |
| 2024-10-28 | 13.58 | 14.03 | 0.40 | 2.93% | 13.58 | 14.10 | 24478 | 3407 | 3.08% |
| 2024-10-25 | 13.35 | 13.63 | 0.32 | 2.40% | 13.33 | 13.66 | 20597 | 2782 | 2.59% |
| 2024-10-24 | 13.19 | 13.31 | 0.02 | 0.15% | 13.15 | 13.34 | 10230 | 1357 | 1.29% |
| 2024-10-23 | 13.36 | 13.29 | -0.01 | -0.08% | 13.24 | 13.45 | 17729 | 2368 | 2.23% |
| 2024-10-22 | 13.17 | 13.30 | 0.14 | 1.06% | 13.09 | 13.31 | 15297 | 2023 | 1.93% |
| 2024-10-21 | 13.18 | 13.16 | -0.01 | -0.08% | 13.06 | 13.30 | 19845 | 2613 | 2.50% |
| 2024-10-18 | 12.78 | 13.17 | 0.42 | 3.29% | 12.70 | 13.32 | 28563 | 3726 | 3.60% |
| 2024-10-17 | 13.00 | 12.75 | -0.19 | -1.47% | 12.73 | 13.15 | 15395 | 1984 | 1.94% |
| 2024-10-16 | 12.54 | 12.94 | 0.35 | 2.78% | 12.48 | 13.56 | 22077 | 2850 | 2.78% |
| 2024-10-15 | 12.77 | 12.59 | -0.18 | -1.41% | 12.58 | 12.84 | 11951 | 1519 | 1.50% |
| 2024-10-14 | 12.61 | 12.77 | 0.18 | 1.43% | 12.54 | 12.82 | 14478 | 1841 | 1.82% |
| 2024-10-11 | 13.01 | 12.59 | -0.42 | -3.23% | 12.50 | 13.02 | 17252 | 2193 | 2.17% |
| 2024-10-10 | 12.93 | 13.01 | 0.21 | 1.64% | 12.72 | 13.28 | 22466 | 2925 | 2.83% |
| 2024-10-09 | 13.60 | 12.80 | -1.05 | -7.58% | 12.66 | 13.60 | 33788 | 4426 | 4.25% |
| 2024-10-08 | 14.60 | 13.85 | 0.58 | 4.37% | 13.27 | 14.60 | 51839 | 7173 | 6.53% |
| 2024-09-30 | 12.55 | 13.27 | 1.09 | 8.95% | 12.30 | 13.39 | 53401 | 6864 | 6.72% |
| 2024-09-27 | 11.93 | 12.18 | 0.51 | 4.37% | 11.76 | 12.27 | 25058 | 3007 | 3.16% |
| 2024-09-26 | 11.35 | 11.67 | 0.21 | 1.83% | 11.35 | 11.73 | 14386 | 1666 | 1.81% |
| 2024-09-25 | 11.47 | 11.46 | 0.09 | 0.79% | 11.37 | 11.64 | 16213 | 1869 | 2.04% |
| 2024-09-24 | 11.13 | 11.37 | 0.28 | 2.52% | 11.10 | 11.38 | 10937 | 1232 | 1.38% |
| 2024-09-23 | 11.01 | 11.09 | 0.08 | 0.73% | 10.94 | 11.14 | 6678 | 740 | 0.84% |
| 2024-09-20 | 11.03 | 11.01 | -0.07 | -0.63% | 10.94 | 11.10 | 6785 | 747 | 0.85% |
| 2024-09-19 | 10.82 | 11.08 | 0.31 | 2.88% | 10.77 | 11.12 | 11699 | 1288 | 1.47% |
| 2024-09-18 | 10.88 | 10.77 | -0.13 | -1.19% | 10.51 | 11.05 | 11097 | 1182 | 1.40% |
| 2024-09-13 | 11.02 | 10.90 | -0.14 | -1.27% | 10.90 | 11.06 | 7243 | 794 | 0.91% |
| 2024-09-12 | 11.10 | 11.04 | 0.02 | 0.18% | 11.02 | 11.15 | 4973 | 551 | 0.63% |
| 2024-09-11 | 11.00 | 11.02 | -0.09 | -0.81% | 10.89 | 11.13 | 7392 | 814 | 0.93% |
| 2024-09-10 | 10.99 | 11.11 | 0.12 | 1.09% | 10.97 | 11.27 | 9408 | 1041 | 1.18% |
| 2024-09-09 | 11.17 | 11.09 | 0.07 | 0.64% | 10.82 | 11.17 | 9049 | 1000 | 1.14% |
| 2024-09-06 | 11.26 | 11.02 | -0.24 | -2.13% | 11.02 | 11.27 | 9905 | 1103 | 1.25% |
| 2024-09-05 | 11.16 | 11.26 | 0.06 | 0.54% | 11.16 | 11.27 | 9287 | 1042 | 1.17% |
| 2024-09-04 | 11.17 | 11.20 | -0.05 | -0.44% | 11.00 | 11.31 | 10825 | 1216 | 1.36% |
| 2024-09-03 | 11.31 | 11.25 | -0.12 | -1.06% | 11.19 | 11.41 | 9911 | 1119 | 1.25% |
| 2024-09-02 | 11.43 | 11.37 | -0.06 | -0.52% | 11.36 | 11.49 | 14683 | 1678 | 1.85% |
| 2024-08-30 | 11.46 | 11.43 | 0.15 | 1.33% | 11.18 | 11.51 | 14476 | 1647 | 1.82% |
| 2024-08-29 | 11.28 | 11.28 | 0.04 | 0.36% | 11.13 | 11.30 | 9365 | 1051 | 1.18% |
| 2024-08-28 | 11.13 | 11.24 | 0.14 | 1.26% | 11.02 | 11.31 | 10784 | 1210 | 1.36% |
| 2024-08-27 | 11.16 | 11.10 | -0.10 | -0.89% | 11.03 | 11.25 | 8152 | 906 | 1.03% |
| 2024-08-26 | 11.00 | 11.20 | 0.25 | 2.28% | 10.89 | 11.21 | 12172 | 1350 | 1.53% |
| 2024-08-23 | 11.15 | 10.95 | -0.22 | -1.97% | 10.85 | 11.15 | 10921 | 1198 | 1.38% |
| 2024-08-22 | 11.35 | 11.17 | -0.16 | -1.41% | 11.11 | 11.43 | 8350 | 937 | 1.05% |
| 2024-08-21 | 11.29 | 11.33 | -0.03 | -0.26% | 11.22 | 11.38 | 8886 | 1004 | 1.12% |
| 2024-08-20 | 11.47 | 11.36 | -0.29 | -2.49% | 11.29 | 11.56 | 15383 | 1754 | 1.94% |
| 2024-08-19 | 11.72 | 11.65 | -0.07 | -0.60% | 11.55 | 11.85 | 22065 | 2577 | 2.78% |
| 2024-08-16 | 12.41 | 11.72 | -0.67 | -5.41% | 11.71 | 12.45 | 42421 | 5046 | 5.34% |
| 2024-08-15 | 12.46 | 12.39 | -0.07 | -0.56% | 12.28 | 12.49 | 12628 | 1562 | 1.59% |
| 2024-08-14 | 12.57 | 12.46 | -0.03 | -0.24% | 12.43 | 12.57 | 7822 | 977 | 0.98% |
| 2024-08-13 | 12.29 | 12.49 | 0.16 | 1.30% | 12.14 | 12.51 | 9819 | 1217 | 1.24% |