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 | 14.31 | 14.39 | 0.05 | 0.35% | 14.23 | 14.55 | 70280 | 10098 | 1.75% |
| 2024-11-20 | 13.78 | 14.34 | 0.38 | 2.72% | 13.78 | 14.56 | 113481 | 16184 | 2.83% |
| 2024-11-19 | 13.69 | 13.96 | 0.41 | 3.03% | 13.55 | 13.96 | 66416 | 9121 | 1.65% |
| 2024-11-18 | 13.98 | 13.55 | -0.37 | -2.66% | 13.47 | 14.12 | 76146 | 10447 | 1.90% |
| 2024-11-15 | 14.44 | 13.92 | -0.56 | -3.87% | 13.91 | 14.60 | 117055 | 16659 | 2.91% |
| 2024-11-14 | 14.97 | 14.48 | -0.59 | -3.92% | 14.45 | 15.23 | 104514 | 15479 | 2.60% |
| 2024-11-13 | 15.26 | 15.07 | -0.29 | -1.89% | 14.60 | 15.30 | 148723 | 22247 | 3.70% |
| 2024-11-12 | 15.28 | 15.36 | 0.03 | 0.20% | 15.11 | 15.75 | 216130 | 33311 | 5.38% |
| 2024-11-11 | 15.00 | 15.33 | 0.25 | 1.66% | 14.98 | 15.36 | 160737 | 24479 | 4.00% |
| 2024-11-08 | 15.42 | 15.08 | -0.37 | -2.39% | 15.06 | 15.59 | 240455 | 36849 | 5.99% |
| 2024-11-07 | 16.10 | 15.45 | -0.50 | -3.13% | 15.29 | 16.22 | 303526 | 47239 | 7.56% |
| 2024-11-06 | 16.77 | 15.95 | -0.50 | -3.04% | 15.55 | 17.88 | 493651 | 80862 | 12.29% |
| 2024-11-05 | 16.45 | 16.45 | 1.50 | 10.03% | 15.47 | 16.45 | 556275 | 90211 | 13.85% |
| 2024-11-04 | 13.72 | 14.95 | 1.36 | 10.01% | 13.54 | 14.95 | 255151 | 37265 | 6.35% |
| 2024-11-01 | 13.75 | 13.59 | -0.14 | -1.02% | 13.40 | 14.25 | 172574 | 23851 | 4.30% |
| 2024-10-31 | 13.92 | 13.73 | -0.20 | -1.44% | 13.58 | 13.98 | 116237 | 15958 | 2.89% |
| 2024-10-30 | 13.67 | 13.93 | 0.23 | 1.68% | 13.54 | 14.00 | 129663 | 17891 | 3.23% |
| 2024-10-29 | 14.10 | 13.70 | -0.30 | -2.14% | 13.67 | 14.30 | 182770 | 25550 | 4.55% |
| 2024-10-28 | 13.74 | 14.00 | 0.26 | 1.89% | 13.66 | 14.03 | 167806 | 23278 | 4.18% |
| 2024-10-25 | 13.09 | 13.74 | 0.28 | 2.08% | 13.07 | 13.95 | 193742 | 26208 | 4.82% |
| 2024-10-24 | 13.05 | 13.46 | 0.27 | 2.05% | 12.87 | 13.97 | 193268 | 25925 | 4.81% |
| 2024-10-23 | 13.40 | 13.19 | -0.47 | -3.44% | 13.03 | 13.40 | 193794 | 25496 | 4.83% |
| 2024-10-22 | 13.34 | 13.66 | 0.78 | 6.06% | 12.96 | 13.99 | 233614 | 31810 | 5.82% |
| 2024-10-21 | 12.84 | 12.88 | 0.07 | 0.55% | 12.78 | 13.05 | 61901 | 7991 | 1.54% |
| 2024-10-18 | 12.44 | 12.81 | 0.22 | 1.75% | 12.44 | 13.04 | 58050 | 7422 | 1.45% |
| 2024-10-17 | 12.60 | 12.59 | 0.05 | 0.40% | 12.57 | 12.82 | 60588 | 7681 | 1.51% |
| 2024-10-16 | 12.55 | 12.54 | -0.13 | -1.03% | 12.42 | 12.68 | 36581 | 4588 | 0.91% |
| 2024-10-15 | 12.81 | 12.67 | -0.19 | -1.48% | 12.60 | 13.10 | 50309 | 6473 | 1.25% |
| 2024-10-14 | 12.54 | 12.86 | 0.40 | 3.21% | 12.39 | 12.94 | 54942 | 6979 | 1.37% |
| 2024-10-11 | 13.15 | 12.46 | -0.74 | -5.61% | 12.31 | 13.15 | 64045 | 8114 | 1.60% |
| 2024-10-10 | 13.36 | 13.20 | -0.14 | -1.05% | 13.05 | 13.73 | 58130 | 7765 | 1.45% |
| 2024-10-09 | 14.09 | 13.34 | -1.17 | -8.06% | 13.27 | 14.10 | 100491 | 13795 | 2.50% |
| 2024-10-08 | 15.18 | 14.51 | 0.71 | 5.14% | 13.69 | 15.18 | 136411 | 19763 | 3.40% |
| 2024-09-30 | 13.30 | 13.80 | 1.05 | 8.24% | 12.94 | 13.97 | 119607 | 16153 | 2.98% |
| 2024-09-27 | 12.27 | 12.75 | 0.70 | 5.81% | 12.19 | 12.95 | 76601 | 9602 | 1.91% |
| 2024-09-26 | 11.76 | 12.05 | 0.27 | 2.29% | 11.74 | 12.06 | 34875 | 4162 | 0.87% |
| 2024-09-25 | 11.85 | 11.78 | 0.05 | 0.43% | 11.75 | 12.10 | 39426 | 4699 | 0.98% |
| 2024-09-24 | 11.49 | 11.73 | 0.31 | 2.71% | 11.38 | 11.73 | 28632 | 3319 | 0.71% |
| 2024-09-23 | 11.37 | 11.42 | 0.04 | 0.35% | 11.31 | 11.47 | 11555 | 1317 | 0.29% |
| 2024-09-20 | 11.46 | 11.38 | -0.09 | -0.78% | 11.30 | 11.53 | 12993 | 1480 | 0.32% |
| 2024-09-19 | 11.22 | 11.47 | 0.36 | 3.24% | 11.14 | 11.48 | 21937 | 2489 | 0.55% |
| 2024-09-18 | 11.19 | 11.11 | -0.08 | -0.71% | 10.95 | 11.22 | 16246 | 1794 | 0.40% |
| 2024-09-13 | 11.41 | 11.19 | -0.21 | -1.84% | 11.19 | 11.50 | 15271 | 1719 | 0.38% |
| 2024-09-12 | 11.55 | 11.40 | -0.12 | -1.04% | 11.39 | 11.64 | 12429 | 1430 | 0.31% |
| 2024-09-11 | 11.46 | 11.52 | 0.04 | 0.35% | 11.36 | 11.58 | 13195 | 1516 | 0.33% |
| 2024-09-10 | 11.30 | 11.48 | 0.13 | 1.15% | 11.18 | 11.50 | 19126 | 2168 | 0.48% |
| 2024-09-09 | 11.45 | 11.35 | -0.12 | -1.05% | 11.24 | 11.48 | 13217 | 1500 | 0.33% |
| 2024-09-06 | 11.65 | 11.47 | -0.13 | -1.12% | 11.45 | 11.80 | 26345 | 3067 | 0.66% |
| 2024-09-05 | 11.53 | 11.60 | 0.09 | 0.78% | 11.48 | 11.63 | 12535 | 1449 | 0.31% |
| 2024-09-04 | 11.54 | 11.51 | -0.06 | -0.52% | 11.46 | 11.63 | 12695 | 1463 | 0.32% |
| 2024-09-03 | 11.42 | 11.57 | 0.12 | 1.05% | 11.42 | 11.67 | 15839 | 1829 | 0.39% |
| 2024-09-02 | 11.54 | 11.45 | -0.09 | -0.78% | 11.42 | 11.68 | 27484 | 3178 | 0.68% |
| 2024-08-30 | 11.40 | 11.54 | 0.14 | 1.23% | 11.35 | 11.70 | 24875 | 2883 | 0.62% |
| 2024-08-29 | 11.10 | 11.40 | 0.22 | 1.97% | 11.10 | 11.44 | 23129 | 2620 | 0.58% |
| 2024-08-28 | 11.02 | 11.18 | 0.16 | 1.45% | 10.96 | 11.27 | 14084 | 1569 | 0.35% |
| 2024-08-27 | 11.25 | 11.02 | -0.23 | -2.04% | 11.01 | 11.25 | 11415 | 1265 | 0.28% |
| 2024-08-26 | 11.06 | 11.25 | 0.16 | 1.44% | 11.05 | 11.29 | 16474 | 1843 | 0.41% |
| 2024-08-23 | 11.00 | 11.09 | 0.09 | 0.82% | 10.82 | 11.11 | 20963 | 2304 | 0.52% |
| 2024-08-22 | 11.20 | 11.00 | -0.21 | -1.87% | 10.97 | 11.25 | 18467 | 2044 | 0.46% |
| 2024-08-21 | 11.25 | 11.21 | -0.03 | -0.27% | 11.13 | 11.33 | 14267 | 1606 | 0.36% |
| 2024-08-20 | 11.39 | 11.24 | -0.16 | -1.40% | 11.17 | 11.45 | 25178 | 2837 | 0.63% |
| 2024-08-19 | 11.38 | 11.40 | 0.06 | 0.53% | 11.32 | 11.62 | 21323 | 2446 | 0.53% |
| 2024-08-16 | 11.66 | 11.34 | -0.33 | -2.83% | 11.29 | 11.73 | 31380 | 3605 | 0.78% |
| 2024-08-15 | 11.50 | 11.67 | 0.15 | 1.30% | 11.43 | 11.74 | 19433 | 2256 | 0.48% |
| 2024-08-14 | 11.63 | 11.52 | -0.13 | -1.12% | 11.52 | 11.69 | 12247 | 1418 | 0.31% |
| 2024-08-13 | 11.48 | 11.65 | 0.12 | 1.04% | 11.48 | 11.71 | 15561 | 1805 | 0.39% |