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 | 14.25 | 14.59 | 0.31 | 2.17% | 14.08 | 14.96 | 67725 | 9808 | 5.20% |
| 2024-11-20 | 13.90 | 14.28 | 0.38 | 2.73% | 13.78 | 14.40 | 51454 | 7269 | 3.95% |
| 2024-11-19 | 13.49 | 13.90 | 0.41 | 3.04% | 13.31 | 14.08 | 48024 | 6583 | 3.69% |
| 2024-11-18 | 13.75 | 13.49 | -0.21 | -1.53% | 13.10 | 13.93 | 54129 | 7294 | 4.16% |
| 2024-11-15 | 14.01 | 13.70 | -0.31 | -2.21% | 13.68 | 14.27 | 41688 | 5844 | 3.20% |
| 2024-11-14 | 14.52 | 14.01 | -0.64 | -4.37% | 13.97 | 14.68 | 59820 | 8552 | 4.60% |
| 2024-11-13 | 14.13 | 14.65 | 0.52 | 3.68% | 13.97 | 14.88 | 112766 | 16281 | 8.66% |
| 2024-11-12 | 14.26 | 14.13 | -0.13 | -0.91% | 13.95 | 14.53 | 55230 | 7860 | 4.24% |
| 2024-11-11 | 13.78 | 14.26 | 0.37 | 2.66% | 13.76 | 14.29 | 58006 | 8183 | 4.46% |
| 2024-11-08 | 13.70 | 13.89 | 0.22 | 1.61% | 13.62 | 14.11 | 62254 | 8626 | 4.78% |
| 2024-11-07 | 13.23 | 13.67 | 0.32 | 2.40% | 13.21 | 13.67 | 44746 | 6041 | 3.44% |
| 2024-11-06 | 13.50 | 13.35 | -0.14 | -1.04% | 13.19 | 13.55 | 46933 | 6275 | 3.61% |
| 2024-11-05 | 13.43 | 13.49 | 0.06 | 0.45% | 13.36 | 13.59 | 49480 | 6666 | 3.80% |
| 2024-11-04 | 13.01 | 13.43 | 0.43 | 3.31% | 13.00 | 13.45 | 42552 | 5664 | 3.27% |
| 2024-11-01 | 13.67 | 13.00 | -0.73 | -5.32% | 12.90 | 13.75 | 63465 | 8360 | 4.88% |
| 2024-10-31 | 13.97 | 13.73 | -0.19 | -1.36% | 13.68 | 14.00 | 46201 | 6386 | 3.55% |
| 2024-10-30 | 13.70 | 13.92 | 0.22 | 1.61% | 13.62 | 14.01 | 47060 | 6512 | 3.61% |
| 2024-10-29 | 14.15 | 13.70 | -0.39 | -2.77% | 13.69 | 14.23 | 52424 | 7295 | 4.03% |
| 2024-10-28 | 13.72 | 14.09 | 0.37 | 2.70% | 13.72 | 14.17 | 45210 | 6325 | 3.47% |
| 2024-10-25 | 13.47 | 13.72 | 0.31 | 2.31% | 13.47 | 13.90 | 52550 | 7196 | 4.04% |
| 2024-10-24 | 13.32 | 13.41 | -0.04 | -0.30% | 13.22 | 13.50 | 33538 | 4484 | 2.58% |
| 2024-10-23 | 13.58 | 13.45 | -0.14 | -1.03% | 13.35 | 13.85 | 57616 | 7815 | 4.43% |
| 2024-10-22 | 13.50 | 13.59 | 0.10 | 0.74% | 13.38 | 14.00 | 71998 | 9813 | 5.53% |
| 2024-10-21 | 13.16 | 13.49 | 0.34 | 2.59% | 13.14 | 13.68 | 71363 | 9595 | 5.48% |
| 2024-10-18 | 12.60 | 13.15 | 0.51 | 4.03% | 12.56 | 13.49 | 76955 | 10063 | 5.91% |
| 2024-10-17 | 12.68 | 12.64 | -0.04 | -0.32% | 12.61 | 12.96 | 32307 | 4131 | 2.48% |
| 2024-10-16 | 12.45 | 12.68 | 0.10 | 0.79% | 12.32 | 12.75 | 31996 | 4040 | 2.46% |
| 2024-10-15 | 12.68 | 12.58 | -0.17 | -1.33% | 12.58 | 12.95 | 41834 | 5338 | 3.21% |
| 2024-10-14 | 12.53 | 12.75 | 0.17 | 1.35% | 12.27 | 12.81 | 50661 | 6381 | 3.89% |
| 2024-10-11 | 13.00 | 12.58 | -0.36 | -2.78% | 12.46 | 13.10 | 59548 | 7588 | 4.57% |
| 2024-10-10 | 13.10 | 12.94 | -0.04 | -0.31% | 12.68 | 13.45 | 71114 | 9306 | 5.46% |
| 2024-10-09 | 14.00 | 12.98 | -1.26 | -8.85% | 12.83 | 14.00 | 105142 | 14108 | 8.08% |
| 2024-10-08 | 14.58 | 14.24 | 0.99 | 7.47% | 12.97 | 14.58 | 145082 | 20110 | 11.14% |
| 2024-09-30 | 12.58 | 13.25 | 1.08 | 8.87% | 12.23 | 13.30 | 127965 | 16412 | 9.83% |
| 2024-09-27 | 11.71 | 12.17 | 0.57 | 4.91% | 11.64 | 12.26 | 73038 | 8736 | 5.61% |
| 2024-09-26 | 11.36 | 11.60 | 0.21 | 1.84% | 11.32 | 11.60 | 42876 | 4925 | 3.29% |
| 2024-09-25 | 11.55 | 11.39 | -0.09 | -0.78% | 11.37 | 11.74 | 53974 | 6241 | 4.15% |
| 2024-09-24 | 11.27 | 11.48 | 0.25 | 2.23% | 11.19 | 11.49 | 38045 | 4331 | 2.92% |
| 2024-09-23 | 11.14 | 11.23 | -0.01 | -0.09% | 11.11 | 11.33 | 20732 | 2332 | 1.59% |
| 2024-09-20 | 11.26 | 11.24 | 0.00 | 0.00% | 11.13 | 11.33 | 23447 | 2633 | 1.80% |
| 2024-09-19 | 11.00 | 11.24 | 0.25 | 2.27% | 10.96 | 11.32 | 32600 | 3650 | 2.50% |
| 2024-09-18 | 10.92 | 10.99 | 0.06 | 0.55% | 10.67 | 11.02 | 27191 | 2950 | 2.09% |
| 2024-09-13 | 11.17 | 10.93 | -0.27 | -2.41% | 10.91 | 11.27 | 28858 | 3184 | 2.22% |
| 2024-09-12 | 11.50 | 11.20 | -0.25 | -2.18% | 11.19 | 11.50 | 37437 | 4231 | 2.88% |
| 2024-09-11 | 11.69 | 11.45 | -0.31 | -2.64% | 11.37 | 11.69 | 40042 | 4601 | 3.08% |
| 2024-09-10 | 11.64 | 11.76 | 0.12 | 1.03% | 11.45 | 11.80 | 34321 | 3991 | 2.64% |
| 2024-09-09 | 11.50 | 11.64 | -0.02 | -0.17% | 11.38 | 11.73 | 36016 | 4169 | 2.77% |
| 2024-09-06 | 12.20 | 11.66 | -0.50 | -4.11% | 11.66 | 12.28 | 56244 | 6722 | 4.32% |
| 2024-09-05 | 12.45 | 12.16 | -0.33 | -2.64% | 12.11 | 12.45 | 64196 | 7843 | 4.93% |
| 2024-09-04 | 12.46 | 12.49 | -0.25 | -1.96% | 12.34 | 12.60 | 58210 | 7251 | 4.47% |
| 2024-09-03 | 12.95 | 12.74 | -0.22 | -1.70% | 12.33 | 13.00 | 107461 | 13611 | 8.25% |
| 2024-09-02 | 12.66 | 12.96 | 0.31 | 2.45% | 12.50 | 13.32 | 133270 | 17132 | 10.24% |
| 2024-08-30 | 12.20 | 12.65 | 0.31 | 2.51% | 12.08 | 13.20 | 151936 | 19225 | 11.67% |
| 2024-08-29 | 12.04 | 12.34 | 0.19 | 1.56% | 11.76 | 12.50 | 98230 | 11920 | 7.55% |
| 2024-08-28 | 12.06 | 12.15 | -0.11 | -0.90% | 12.02 | 12.45 | 94516 | 11564 | 7.26% |
| 2024-08-27 | 11.75 | 12.26 | 0.42 | 3.55% | 11.55 | 12.55 | 123164 | 14927 | 9.46% |
| 2024-08-26 | 11.68 | 11.84 | 0.14 | 1.20% | 11.65 | 12.12 | 62952 | 7448 | 4.84% |
| 2024-08-23 | 11.37 | 11.70 | 0.00 | 0.00% | 11.07 | 12.18 | 103045 | 11885 | 7.92% |
| 2024-08-22 | 11.53 | 11.70 | 0.21 | 1.83% | 11.53 | 12.62 | 103934 | 12457 | 7.99% |
| 2024-08-21 | 11.53 | 11.49 | -0.15 | -1.29% | 11.49 | 11.81 | 42735 | 4960 | 3.28% |
| 2024-08-20 | 11.74 | 11.64 | -0.14 | -1.19% | 11.53 | 12.05 | 59403 | 6985 | 4.56% |
| 2024-08-19 | 12.05 | 11.78 | -0.39 | -3.20% | 11.73 | 12.05 | 91983 | 10907 | 7.07% |
| 2024-08-16 | 11.61 | 12.17 | 0.61 | 5.28% | 11.50 | 12.70 | 123202 | 14897 | 9.47% |
| 2024-08-15 | 11.44 | 11.56 | 0.07 | 0.61% | 11.37 | 11.77 | 31787 | 3679 | 2.44% |
| 2024-08-14 | 11.47 | 11.49 | 0.08 | 0.70% | 11.38 | 11.70 | 30544 | 3523 | 2.35% |
| 2024-08-13 | 11.38 | 11.41 | 0.20 | 1.78% | 11.10 | 11.45 | 23538 | 2660 | 1.81% |