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 | 14.21 | 14.21 | -0.02 | -0.14% | 14.06 | 14.36 | 44474 | 6310 | 2.34% |
| 2024-11-20 | 14.12 | 14.23 | -0.03 | -0.21% | 14.06 | 14.29 | 56744 | 8042 | 2.99% |
| 2024-11-19 | 13.85 | 14.26 | 0.39 | 2.81% | 13.80 | 14.26 | 79698 | 11172 | 4.20% |
| 2024-11-18 | 13.76 | 13.87 | 0.04 | 0.29% | 13.51 | 14.00 | 66078 | 9081 | 3.48% |
| 2024-11-15 | 14.17 | 13.83 | -0.33 | -2.33% | 13.80 | 14.31 | 70189 | 9881 | 3.70% |
| 2024-11-14 | 14.41 | 14.16 | -0.29 | -2.01% | 14.13 | 14.82 | 92987 | 13459 | 4.90% |
| 2024-11-13 | 14.62 | 14.45 | -0.14 | -0.96% | 14.21 | 14.65 | 92212 | 13267 | 4.86% |
| 2024-11-12 | 14.90 | 14.59 | -0.51 | -3.38% | 14.34 | 15.06 | 145273 | 21408 | 7.65% |
| 2024-11-11 | 15.39 | 15.10 | -1.00 | -6.21% | 14.68 | 15.65 | 215703 | 32501 | 11.36% |
| 2024-11-08 | 15.09 | 16.10 | 0.85 | 5.57% | 14.78 | 16.50 | 282328 | 44295 | 14.87% |
| 2024-11-07 | 14.45 | 15.25 | 0.55 | 3.74% | 14.30 | 16.17 | 266775 | 41221 | 14.05% |
| 2024-11-06 | 13.81 | 14.70 | 0.96 | 6.99% | 13.56 | 14.80 | 210294 | 29853 | 11.08% |
| 2024-11-05 | 13.30 | 13.74 | 0.38 | 2.84% | 13.21 | 14.09 | 160157 | 21797 | 8.44% |
| 2024-11-04 | 13.01 | 13.36 | -0.15 | -1.11% | 12.97 | 13.49 | 138250 | 18231 | 7.28% |
| 2024-11-01 | 13.45 | 13.51 | 0.37 | 2.82% | 13.20 | 14.15 | 229493 | 31309 | 12.09% |
| 2024-10-31 | 12.52 | 13.14 | 0.70 | 5.63% | 12.43 | 13.65 | 151621 | 19804 | 7.99% |
| 2024-10-30 | 12.35 | 12.44 | 0.04 | 0.32% | 12.32 | 12.67 | 52480 | 6548 | 2.76% |
| 2024-10-29 | 12.71 | 12.40 | -0.28 | -2.21% | 12.38 | 12.89 | 66956 | 8414 | 3.53% |
| 2024-10-28 | 12.38 | 12.68 | 0.34 | 2.76% | 12.37 | 12.68 | 58311 | 7296 | 3.07% |
| 2024-10-25 | 12.25 | 12.34 | 0.06 | 0.49% | 12.18 | 12.35 | 47320 | 5814 | 2.49% |
| 2024-10-24 | 12.15 | 12.28 | 0.00 | 0.00% | 12.10 | 12.41 | 44598 | 5449 | 2.35% |
| 2024-10-23 | 12.25 | 12.28 | 0.08 | 0.66% | 12.08 | 12.32 | 48698 | 5943 | 2.57% |
| 2024-10-22 | 11.89 | 12.20 | 0.31 | 2.61% | 11.89 | 12.30 | 69380 | 8459 | 3.66% |
| 2024-10-21 | 11.81 | 11.89 | 0.08 | 0.68% | 11.79 | 12.03 | 42170 | 5014 | 2.22% |
| 2024-10-18 | 11.60 | 11.81 | 0.16 | 1.37% | 11.54 | 11.94 | 50747 | 5962 | 5.14% |
| 2024-10-17 | 11.75 | 11.65 | -0.07 | -0.60% | 11.61 | 11.93 | 34231 | 4031 | 3.47% |
| 2024-10-16 | 11.70 | 11.72 | -0.09 | -0.76% | 11.55 | 11.87 | 32521 | 3821 | 3.30% |
| 2024-10-15 | 11.98 | 11.81 | -0.17 | -1.42% | 11.78 | 12.15 | 39422 | 4705 | 4.00% |
| 2024-10-14 | 11.75 | 11.98 | 0.13 | 1.10% | 11.64 | 12.06 | 47471 | 5640 | 4.81% |
| 2024-10-11 | 12.12 | 11.85 | -0.26 | -2.15% | 11.70 | 12.34 | 59212 | 7089 | 6.00% |
| 2024-10-10 | 12.10 | 12.11 | 0.19 | 1.59% | 11.85 | 12.35 | 65611 | 7966 | 6.65% |
| 2024-10-09 | 12.89 | 11.92 | -1.27 | -9.63% | 11.90 | 12.90 | 99271 | 12222 | 10.06% |
| 2024-10-08 | 14.27 | 13.19 | 0.21 | 1.62% | 12.57 | 14.27 | 142934 | 18906 | 14.49% |
| 2024-09-30 | 12.39 | 12.98 | 0.92 | 7.63% | 12.12 | 13.09 | 110542 | 13973 | 11.21% |
| 2024-09-27 | 11.85 | 12.06 | 0.36 | 3.08% | 11.80 | 12.27 | 63662 | 7632 | 6.45% |
| 2024-09-26 | 11.15 | 11.70 | 0.55 | 4.93% | 11.10 | 11.71 | 44123 | 5049 | 4.47% |
| 2024-09-25 | 11.15 | 11.15 | 0.06 | 0.54% | 11.10 | 11.37 | 38380 | 4316 | 3.89% |
| 2024-09-24 | 10.80 | 11.09 | 0.39 | 3.64% | 10.72 | 11.10 | 31156 | 3408 | 3.16% |
| 2024-09-23 | 10.78 | 10.70 | -0.06 | -0.56% | 10.52 | 10.88 | 25184 | 2705 | 2.55% |
| 2024-09-20 | 11.00 | 10.76 | -0.26 | -2.36% | 10.75 | 11.02 | 35897 | 3898 | 3.64% |
| 2024-09-19 | 10.54 | 11.02 | 0.58 | 5.56% | 10.43 | 11.08 | 65810 | 7133 | 6.67% |
| 2024-09-18 | 10.56 | 10.44 | -0.14 | -1.32% | 10.27 | 10.64 | 48045 | 4997 | 4.87% |
| 2024-09-13 | 11.16 | 10.58 | -0.58 | -5.20% | 10.50 | 11.27 | 85099 | 9297 | 8.63% |
| 2024-09-12 | 11.05 | 11.16 | 0.08 | 0.72% | 10.85 | 11.18 | 45785 | 5057 | 4.64% |
| 2024-09-11 | 11.00 | 11.08 | -0.02 | -0.18% | 11.00 | 11.20 | 40620 | 4518 | 4.12% |
| 2024-09-10 | 11.09 | 11.10 | 0.00 | 0.00% | 10.86 | 11.15 | 34084 | 3764 | 3.46% |
| 2024-09-09 | 10.96 | 11.10 | 0.13 | 1.19% | 10.81 | 11.14 | 40530 | 4481 | 4.11% |
| 2024-09-06 | 11.38 | 10.97 | -0.32 | -2.83% | 10.93 | 11.38 | 28730 | 3190 | 2.91% |
| 2024-09-05 | 11.27 | 11.29 | 0.04 | 0.36% | 11.18 | 11.51 | 59862 | 6806 | 6.07% |
| 2024-09-04 | 11.30 | 11.25 | -0.05 | -0.44% | 11.03 | 11.32 | 51639 | 5779 | 5.24% |
| 2024-09-03 | 11.29 | 11.30 | 0.01 | 0.09% | 11.20 | 11.50 | 65254 | 7434 | 6.62% |
| 2024-09-02 | 11.62 | 11.29 | -0.42 | -3.59% | 11.07 | 11.82 | 85983 | 9981 | 8.72% |
| 2024-08-30 | 11.55 | 11.71 | 0.16 | 1.39% | 11.41 | 11.80 | 79324 | 9204 | 8.04% |
| 2024-08-29 | 11.38 | 11.55 | 0.12 | 1.05% | 11.32 | 11.59 | 78870 | 9040 | 8.00% |
| 2024-08-28 | 10.98 | 11.43 | 0.44 | 4.00% | 10.93 | 11.45 | 89350 | 10045 | 9.06% |
| 2024-08-27 | 10.99 | 10.99 | 0.02 | 0.18% | 10.73 | 11.15 | 73156 | 8040 | 7.42% |
| 2024-08-26 | 10.68 | 10.97 | 0.14 | 1.29% | 10.68 | 11.15 | 77422 | 8522 | 7.85% |
| 2024-08-23 | 10.78 | 10.83 | 0.03 | 0.28% | 10.61 | 10.92 | 54824 | 5922 | 5.56% |
| 2024-08-22 | 11.02 | 10.80 | -0.11 | -1.01% | 10.77 | 11.06 | 40940 | 4459 | 4.15% |
| 2024-08-21 | 10.90 | 10.91 | 0.01 | 0.09% | 10.75 | 10.95 | 28758 | 3131 | 2.92% |
| 2024-08-20 | 11.00 | 10.90 | -0.15 | -1.36% | 10.83 | 11.04 | 27337 | 2984 | 2.77% |
| 2024-08-19 | 11.48 | 11.05 | -0.41 | -3.58% | 11.01 | 11.49 | 35606 | 3985 | 3.61% |
| 2024-08-16 | 11.53 | 11.46 | -0.07 | -0.61% | 11.41 | 11.67 | 59347 | 6838 | 6.02% |
| 2024-08-15 | 11.49 | 11.53 | 0.06 | 0.52% | 11.43 | 11.67 | 59073 | 6809 | 5.99% |
| 2024-08-14 | 11.58 | 11.47 | 0.05 | 0.44% | 11.30 | 11.64 | 70514 | 8111 | 7.15% |
| 2024-08-13 | 11.84 | 11.42 | -0.48 | -4.03% | 11.28 | 12.07 | 93778 | 10938 | 9.51% |