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 | 14.29 | 14.18 | -0.12 | -0.84% | 14.03 | 14.31 | 92368 | 13073 | 2.27% |
| 2024-11-20 | 14.29 | 14.30 | 0.01 | 0.07% | 14.08 | 14.39 | 125006 | 17817 | 3.07% |
| 2024-11-19 | 14.11 | 14.29 | 0.12 | 0.85% | 13.90 | 14.30 | 113611 | 16025 | 2.79% |
| 2024-11-18 | 14.30 | 14.17 | -0.06 | -0.42% | 14.11 | 14.53 | 108860 | 15587 | 2.67% |
| 2024-11-15 | 14.39 | 14.23 | -0.20 | -1.39% | 14.23 | 14.51 | 95159 | 13682 | 2.33% |
| 2024-11-14 | 14.80 | 14.43 | -0.42 | -2.83% | 14.40 | 14.84 | 126955 | 18543 | 3.11% |
| 2024-11-13 | 15.17 | 14.85 | -0.27 | -1.79% | 14.69 | 15.32 | 217737 | 32575 | 5.34% |
| 2024-11-12 | 14.79 | 15.12 | 0.33 | 2.23% | 14.78 | 15.49 | 346463 | 52730 | 8.50% |
| 2024-11-11 | 14.57 | 14.79 | 0.02 | 0.14% | 14.45 | 14.81 | 167704 | 24518 | 4.11% |
| 2024-11-08 | 15.38 | 14.77 | -0.41 | -2.70% | 14.65 | 15.45 | 251978 | 37653 | 6.18% |
| 2024-11-07 | 14.83 | 15.18 | 0.29 | 1.95% | 14.62 | 15.20 | 272507 | 40942 | 6.68% |
| 2024-11-06 | 14.65 | 14.89 | 0.21 | 1.43% | 14.62 | 15.15 | 313911 | 46743 | 7.70% |
| 2024-11-05 | 14.55 | 14.68 | 0.10 | 0.69% | 14.38 | 14.77 | 277084 | 40376 | 6.80% |
| 2024-11-04 | 14.55 | 14.58 | 0.00 | 0.00% | 14.19 | 14.87 | 369473 | 53450 | 9.06% |
| 2024-11-01 | 13.32 | 14.58 | 1.16 | 8.64% | 13.10 | 14.65 | 434213 | 61198 | 10.65% |
| 2024-10-31 | 13.30 | 13.42 | -0.02 | -0.15% | 13.19 | 13.57 | 103583 | 13877 | 2.54% |
| 2024-10-30 | 13.60 | 13.44 | -0.20 | -1.47% | 13.28 | 13.71 | 91166 | 12287 | 2.24% |
| 2024-10-29 | 14.19 | 13.64 | -0.47 | -3.33% | 13.61 | 14.23 | 121838 | 16821 | 2.99% |
| 2024-10-28 | 13.86 | 14.11 | 0.24 | 1.73% | 13.80 | 14.11 | 95355 | 13318 | 2.34% |
| 2024-10-25 | 13.57 | 13.87 | 0.31 | 2.29% | 13.52 | 13.92 | 97472 | 13439 | 2.39% |
| 2024-10-24 | 13.71 | 13.56 | -0.19 | -1.38% | 13.53 | 13.89 | 77834 | 10649 | 1.91% |
| 2024-10-23 | 13.97 | 13.75 | -0.15 | -1.08% | 13.71 | 14.00 | 112487 | 15546 | 2.76% |
| 2024-10-22 | 13.50 | 13.90 | 0.38 | 2.81% | 13.43 | 13.92 | 118367 | 16255 | 2.90% |
| 2024-10-21 | 13.59 | 13.52 | 0.05 | 0.37% | 13.32 | 13.65 | 115329 | 15550 | 2.83% |
| 2024-10-18 | 13.10 | 13.47 | 0.35 | 2.67% | 13.00 | 13.72 | 136385 | 18195 | 3.35% |
| 2024-10-17 | 13.42 | 13.12 | -0.22 | -1.65% | 13.11 | 13.56 | 82899 | 11040 | 2.03% |
| 2024-10-16 | 13.07 | 13.34 | 0.14 | 1.06% | 12.98 | 13.55 | 109627 | 14552 | 2.69% |
| 2024-10-15 | 13.49 | 13.20 | -0.33 | -2.44% | 13.20 | 13.59 | 101900 | 13638 | 2.50% |
| 2024-10-14 | 13.25 | 13.53 | 0.28 | 2.11% | 13.04 | 13.54 | 116096 | 15481 | 2.85% |
| 2024-10-11 | 13.91 | 13.25 | -0.65 | -4.68% | 13.06 | 13.92 | 138524 | 18581 | 3.40% |
| 2024-10-10 | 13.98 | 13.90 | -0.10 | -0.71% | 13.71 | 14.52 | 143130 | 20175 | 3.51% |
| 2024-10-09 | 15.13 | 14.00 | -1.42 | -9.21% | 14.00 | 15.13 | 260413 | 37659 | 6.39% |
| 2024-10-08 | 16.42 | 15.42 | 0.49 | 3.28% | 14.66 | 16.42 | 342261 | 53210 | 8.39% |
| 2024-09-30 | 14.32 | 14.93 | 1.36 | 10.02% | 14.03 | 14.93 | 288675 | 42172 | 7.08% |
| 2024-09-27 | 13.00 | 13.57 | 0.76 | 5.93% | 13.00 | 13.80 | 233564 | 31276 | 5.73% |
| 2024-09-26 | 12.14 | 12.81 | 0.65 | 5.35% | 12.07 | 12.85 | 156134 | 19494 | 3.83% |
| 2024-09-25 | 12.18 | 12.16 | 0.17 | 1.42% | 12.00 | 12.50 | 151393 | 18624 | 3.71% |
| 2024-09-24 | 11.37 | 11.99 | 0.66 | 5.83% | 11.35 | 11.99 | 149371 | 17470 | 3.66% |
| 2024-09-23 | 11.47 | 11.33 | -0.18 | -1.56% | 11.28 | 11.57 | 68498 | 7799 | 1.68% |
| 2024-09-20 | 11.71 | 11.51 | -0.14 | -1.20% | 11.42 | 11.73 | 77808 | 8953 | 1.91% |
| 2024-09-19 | 11.17 | 11.65 | 0.49 | 4.39% | 11.17 | 11.95 | 179269 | 20825 | 4.40% |
| 2024-09-18 | 11.08 | 11.16 | 0.07 | 0.63% | 10.84 | 11.20 | 94316 | 10391 | 2.31% |
| 2024-09-13 | 11.25 | 11.09 | -0.17 | -1.51% | 11.01 | 11.43 | 109275 | 12256 | 2.68% |
| 2024-09-12 | 11.48 | 11.26 | -0.23 | -2.00% | 11.25 | 11.62 | 113711 | 12942 | 2.79% |
| 2024-09-11 | 11.49 | 11.49 | -0.11 | -0.95% | 11.33 | 11.64 | 108291 | 12412 | 2.66% |
| 2024-09-10 | 11.81 | 11.60 | -0.36 | -3.01% | 11.36 | 12.03 | 163433 | 18915 | 4.01% |
| 2024-09-09 | 12.06 | 11.96 | -0.22 | -1.81% | 11.88 | 12.42 | 132944 | 15990 | 3.26% |
| 2024-09-06 | 12.70 | 12.18 | -0.53 | -4.17% | 12.12 | 12.73 | 207743 | 25596 | 5.10% |
| 2024-09-05 | 12.46 | 12.71 | 0.49 | 4.01% | 12.41 | 13.05 | 336583 | 42878 | 8.26% |
| 2024-09-04 | 11.61 | 12.22 | 0.53 | 4.53% | 11.59 | 12.47 | 262666 | 31954 | 6.44% |
| 2024-09-03 | 11.34 | 11.69 | 0.36 | 3.18% | 11.18 | 11.78 | 146749 | 16993 | 3.60% |
| 2024-09-02 | 12.04 | 11.33 | -0.81 | -6.67% | 11.33 | 12.07 | 163111 | 18811 | 4.00% |
| 2024-08-30 | 11.71 | 12.14 | 0.44 | 3.76% | 11.57 | 12.47 | 140320 | 16954 | 3.44% |
| 2024-08-29 | 11.35 | 11.70 | 0.29 | 2.54% | 11.28 | 11.73 | 97041 | 11249 | 2.38% |
| 2024-08-28 | 11.37 | 11.41 | 0.01 | 0.09% | 11.29 | 11.52 | 62937 | 7170 | 1.54% |
| 2024-08-27 | 11.58 | 11.40 | -0.18 | -1.55% | 11.35 | 11.65 | 62268 | 7146 | 1.53% |
| 2024-08-26 | 11.60 | 11.58 | -0.02 | -0.17% | 11.48 | 11.71 | 47219 | 5473 | 1.16% |
| 2024-08-23 | 11.65 | 11.60 | -0.06 | -0.51% | 11.57 | 11.85 | 56523 | 6593 | 1.39% |
| 2024-08-22 | 11.95 | 11.66 | -0.27 | -2.26% | 11.63 | 11.98 | 80347 | 9449 | 1.97% |
| 2024-08-21 | 12.08 | 11.93 | -0.19 | -1.57% | 11.91 | 12.17 | 61676 | 7424 | 1.51% |
| 2024-08-20 | 12.45 | 12.12 | -0.37 | -2.96% | 12.10 | 12.48 | 84618 | 10348 | 2.08% |
| 2024-08-19 | 12.48 | 12.49 | -0.14 | -1.11% | 12.47 | 12.70 | 72501 | 9098 | 1.78% |
| 2024-08-16 | 12.75 | 12.63 | -0.10 | -0.79% | 12.61 | 12.84 | 68672 | 8709 | 1.68% |
| 2024-08-15 | 12.66 | 12.73 | 0.01 | 0.08% | 12.55 | 12.93 | 87985 | 11208 | 2.16% |