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 | 14.02 | 14.32 | 0.29 | 2.07% | 13.90 | 14.50 | 372392 | 53272 | 9.30% |
| 2024-11-20 | 13.76 | 14.03 | 0.25 | 1.81% | 13.64 | 14.19 | 288703 | 40545 | 7.21% |
| 2024-11-19 | 13.06 | 13.78 | 0.74 | 5.67% | 13.04 | 13.78 | 258064 | 34784 | 6.44% |
| 2024-11-18 | 13.70 | 13.04 | -0.73 | -5.30% | 12.92 | 14.09 | 253671 | 33969 | 6.33% |
| 2024-11-15 | 13.30 | 13.77 | 0.39 | 2.91% | 13.27 | 14.20 | 337183 | 46478 | 8.42% |
| 2024-11-14 | 13.82 | 13.38 | -0.54 | -3.88% | 13.33 | 14.06 | 156789 | 21342 | 3.91% |
| 2024-11-13 | 13.67 | 13.92 | 0.04 | 0.29% | 13.43 | 13.98 | 183848 | 25188 | 4.59% |
| 2024-11-12 | 14.28 | 13.88 | -0.41 | -2.87% | 13.73 | 14.43 | 281024 | 39451 | 7.02% |
| 2024-11-11 | 13.98 | 14.29 | 0.20 | 1.42% | 13.86 | 14.40 | 346920 | 49199 | 8.66% |
| 2024-11-08 | 13.99 | 14.09 | 0.12 | 0.86% | 13.77 | 14.30 | 433152 | 60893 | 10.81% |
| 2024-11-07 | 14.06 | 13.97 | -0.04 | -0.29% | 13.70 | 14.35 | 503297 | 70536 | 12.57% |
| 2024-11-06 | 13.69 | 14.01 | 0.31 | 2.26% | 13.40 | 14.98 | 712341 | 99819 | 17.79% |
| 2024-11-05 | 13.44 | 13.70 | 0.44 | 3.32% | 13.05 | 13.70 | 745852 | 99865 | 18.62% |
| 2024-11-04 | 12.20 | 13.26 | 1.21 | 10.04% | 12.20 | 13.26 | 269905 | 35364 | 6.74% |
| 2024-11-01 | 12.60 | 12.05 | -0.63 | -4.97% | 12.01 | 12.63 | 169264 | 20763 | 4.23% |
| 2024-10-31 | 12.41 | 12.68 | 0.21 | 1.68% | 12.30 | 12.73 | 152937 | 19251 | 3.82% |
| 2024-10-30 | 12.36 | 12.47 | 0.09 | 0.73% | 12.25 | 12.65 | 113938 | 14185 | 2.84% |
| 2024-10-29 | 12.75 | 12.38 | -0.34 | -2.67% | 12.36 | 12.88 | 130332 | 16384 | 3.25% |
| 2024-10-28 | 12.72 | 12.72 | -0.01 | -0.08% | 12.46 | 12.76 | 150426 | 19002 | 3.76% |
| 2024-10-25 | 12.50 | 12.73 | 0.45 | 3.66% | 12.40 | 12.88 | 207638 | 26310 | 5.18% |
| 2024-10-24 | 12.41 | 12.28 | -0.25 | -2.00% | 12.25 | 12.56 | 103535 | 12782 | 2.58% |
| 2024-10-23 | 12.60 | 12.53 | -0.19 | -1.49% | 12.43 | 12.76 | 164648 | 20731 | 4.11% |
| 2024-10-22 | 12.28 | 12.72 | 0.40 | 3.25% | 12.22 | 13.00 | 225424 | 28583 | 5.63% |
| 2024-10-21 | 12.45 | 12.32 | -0.18 | -1.44% | 12.22 | 12.61 | 197781 | 24509 | 4.94% |
| 2024-10-18 | 11.78 | 12.50 | 0.72 | 6.11% | 11.70 | 12.70 | 224533 | 27679 | 5.61% |
| 2024-10-17 | 12.00 | 11.80 | -0.07 | -0.59% | 11.76 | 12.16 | 78444 | 9397 | 1.96% |
| 2024-10-16 | 11.59 | 11.87 | 0.01 | 0.08% | 11.59 | 12.08 | 91697 | 10899 | 2.29% |
| 2024-10-15 | 12.05 | 11.86 | -0.42 | -3.42% | 11.86 | 12.31 | 118630 | 14331 | 2.96% |
| 2024-10-14 | 11.61 | 12.28 | 0.65 | 5.59% | 11.39 | 12.33 | 172708 | 20534 | 4.31% |
| 2024-10-11 | 12.24 | 11.63 | -0.64 | -5.22% | 11.51 | 12.24 | 125110 | 14759 | 3.12% |
| 2024-10-10 | 12.68 | 12.27 | -0.16 | -1.29% | 12.23 | 12.85 | 154828 | 19354 | 3.87% |
| 2024-10-09 | 13.01 | 12.43 | -1.11 | -8.20% | 12.41 | 13.29 | 248463 | 32059 | 6.20% |
| 2024-10-08 | 14.07 | 13.54 | 0.74 | 5.78% | 12.74 | 14.07 | 325515 | 43624 | 8.13% |
| 2024-09-30 | 12.11 | 12.80 | 1.06 | 9.03% | 11.92 | 12.83 | 274567 | 34157 | 6.86% |
| 2024-09-27 | 11.50 | 11.74 | 0.48 | 4.26% | 11.34 | 11.92 | 162807 | 18877 | 4.06% |
| 2024-09-26 | 10.72 | 11.26 | 0.51 | 4.74% | 10.70 | 11.26 | 145067 | 16034 | 3.62% |
| 2024-09-25 | 10.78 | 10.75 | 0.09 | 0.84% | 10.70 | 11.08 | 117703 | 12803 | 2.94% |
| 2024-09-24 | 10.25 | 10.66 | 0.47 | 4.61% | 10.18 | 10.68 | 109751 | 11464 | 2.74% |
| 2024-09-23 | 10.07 | 10.19 | 0.05 | 0.49% | 10.02 | 10.25 | 47575 | 4834 | 1.19% |
| 2024-09-20 | 10.33 | 10.14 | -0.19 | -1.84% | 10.06 | 10.33 | 63684 | 6473 | 1.59% |
| 2024-09-19 | 10.21 | 10.33 | 0.18 | 1.77% | 10.10 | 10.41 | 68315 | 7045 | 1.71% |
| 2024-09-18 | 10.14 | 10.15 | -0.03 | -0.29% | 9.96 | 10.24 | 48203 | 4859 | 1.20% |
| 2024-09-13 | 10.41 | 10.18 | -0.23 | -2.21% | 10.17 | 10.48 | 56440 | 5802 | 1.41% |
| 2024-09-12 | 10.56 | 10.41 | -0.13 | -1.23% | 10.41 | 10.87 | 57786 | 6125 | 1.44% |
| 2024-09-11 | 10.52 | 10.54 | -0.04 | -0.38% | 10.48 | 10.65 | 33731 | 3561 | 0.84% |
| 2024-09-10 | 10.58 | 10.58 | 0.04 | 0.38% | 10.34 | 10.66 | 54310 | 5696 | 1.36% |
| 2024-09-09 | 10.45 | 10.54 | 0.00 | 0.00% | 10.33 | 10.61 | 44603 | 4681 | 1.11% |
| 2024-09-06 | 10.90 | 10.54 | -0.32 | -2.95% | 10.53 | 10.90 | 58044 | 6190 | 1.45% |
| 2024-09-05 | 10.84 | 10.86 | 0.06 | 0.56% | 10.81 | 11.12 | 65694 | 7189 | 1.64% |
| 2024-09-04 | 10.67 | 10.80 | 0.01 | 0.09% | 10.63 | 10.94 | 58466 | 6315 | 1.46% |
| 2024-09-03 | 10.57 | 10.79 | 0.21 | 1.98% | 10.53 | 10.99 | 85169 | 9180 | 2.13% |
| 2024-09-02 | 11.00 | 10.58 | -0.44 | -3.99% | 10.58 | 11.09 | 106138 | 11469 | 2.65% |
| 2024-08-30 | 10.93 | 11.02 | 0.04 | 0.36% | 10.82 | 11.21 | 120632 | 13324 | 3.01% |
| 2024-08-29 | 10.60 | 10.98 | 0.30 | 2.81% | 10.45 | 11.13 | 132897 | 14389 | 3.32% |
| 2024-08-28 | 10.30 | 10.68 | 0.35 | 3.39% | 10.22 | 10.97 | 139591 | 14875 | 3.49% |
| 2024-08-27 | 10.77 | 10.33 | -0.29 | -2.73% | 10.30 | 10.88 | 109439 | 11536 | 2.73% |
| 2024-08-26 | 10.50 | 10.62 | 0.10 | 0.95% | 10.50 | 10.85 | 97786 | 10438 | 2.44% |
| 2024-08-23 | 10.80 | 10.52 | -0.42 | -3.84% | 10.50 | 10.84 | 144127 | 15312 | 3.60% |
| 2024-08-22 | 11.81 | 10.94 | -1.08 | -8.99% | 10.85 | 11.85 | 254257 | 28462 | 6.35% |
| 2024-08-21 | 11.88 | 12.02 | -0.04 | -0.33% | 11.58 | 12.28 | 255142 | 30404 | 6.37% |
| 2024-08-20 | 11.58 | 12.06 | 0.44 | 3.79% | 11.42 | 12.19 | 233651 | 27546 | 5.83% |
| 2024-08-19 | 12.04 | 11.62 | -0.37 | -3.09% | 11.61 | 12.30 | 219547 | 26230 | 5.48% |
| 2024-08-16 | 11.80 | 11.99 | 0.05 | 0.42% | 11.77 | 12.12 | 179006 | 21389 | 4.47% |
| 2024-08-15 | 11.61 | 11.94 | 0.23 | 1.96% | 11.61 | 12.19 | 232663 | 27730 | 5.81% |