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 | 14.68 | 14.75 | 0.02 | 0.14% | 14.50 | 14.84 | 24852 | 3650 | 2.18% |
| 2024-11-20 | 14.37 | 14.73 | 0.31 | 2.15% | 14.29 | 14.87 | 25458 | 3733 | 2.23% |
| 2024-11-19 | 14.20 | 14.42 | 0.37 | 2.63% | 14.00 | 14.44 | 26494 | 3760 | 2.32% |
| 2024-11-18 | 14.56 | 14.05 | -0.38 | -2.63% | 13.90 | 14.64 | 31651 | 4493 | 2.77% |
| 2024-11-15 | 14.69 | 14.43 | -0.35 | -2.37% | 14.42 | 14.95 | 29003 | 4259 | 2.54% |
| 2024-11-14 | 15.30 | 14.78 | -0.58 | -3.78% | 14.73 | 15.30 | 35204 | 5271 | 3.09% |
| 2024-11-13 | 15.46 | 15.36 | -0.29 | -1.85% | 14.92 | 15.65 | 63961 | 9756 | 5.61% |
| 2024-11-12 | 15.40 | 15.65 | 0.26 | 1.69% | 15.32 | 16.32 | 112959 | 17918 | 9.90% |
| 2024-11-11 | 14.81 | 15.39 | 0.43 | 2.87% | 14.80 | 15.40 | 57470 | 8704 | 5.04% |
| 2024-11-08 | 15.45 | 14.96 | -0.23 | -1.51% | 14.86 | 15.46 | 66362 | 9999 | 5.82% |
| 2024-11-07 | 14.62 | 15.19 | 0.55 | 3.76% | 14.41 | 15.19 | 83154 | 12435 | 7.29% |
| 2024-11-06 | 14.80 | 14.64 | -0.15 | -1.01% | 14.42 | 14.90 | 55804 | 8190 | 4.89% |
| 2024-11-05 | 14.67 | 14.79 | 0.24 | 1.65% | 14.40 | 14.82 | 59182 | 8669 | 5.19% |
| 2024-11-04 | 14.10 | 14.55 | 0.04 | 0.28% | 14.09 | 14.55 | 52053 | 7456 | 4.56% |
| 2024-11-01 | 14.24 | 14.51 | 0.27 | 1.90% | 13.73 | 15.20 | 83971 | 12127 | 7.36% |
| 2024-10-31 | 14.03 | 14.24 | 0.07 | 0.49% | 14.03 | 14.44 | 44992 | 6406 | 3.94% |
| 2024-10-30 | 14.39 | 14.17 | -0.27 | -1.87% | 13.90 | 14.65 | 55861 | 7967 | 4.90% |
| 2024-10-29 | 15.19 | 14.44 | -0.66 | -4.37% | 14.41 | 15.28 | 62081 | 9147 | 5.44% |
| 2024-10-28 | 14.77 | 15.10 | 0.41 | 2.79% | 14.55 | 15.19 | 53658 | 8032 | 4.70% |
| 2024-10-25 | 14.68 | 14.69 | 0.17 | 1.17% | 14.49 | 14.80 | 46521 | 6817 | 4.08% |
| 2024-10-24 | 14.72 | 14.52 | -0.44 | -2.94% | 14.50 | 15.00 | 61984 | 9101 | 5.43% |
| 2024-10-23 | 15.25 | 14.96 | -0.52 | -3.36% | 14.78 | 15.30 | 86169 | 12923 | 7.55% |
| 2024-10-22 | 14.60 | 15.48 | 0.75 | 5.09% | 14.53 | 16.70 | 137300 | 21404 | 12.03% |
| 2024-10-21 | 14.41 | 14.73 | 0.29 | 2.01% | 14.12 | 14.78 | 83081 | 12024 | 7.28% |
| 2024-10-18 | 14.01 | 14.44 | 0.39 | 2.78% | 13.79 | 14.69 | 78028 | 11096 | 6.84% |
| 2024-10-17 | 13.87 | 14.05 | 0.15 | 1.08% | 13.65 | 14.35 | 63758 | 8950 | 5.59% |
| 2024-10-16 | 13.49 | 13.90 | 0.16 | 1.16% | 13.38 | 13.91 | 53258 | 7307 | 4.67% |
| 2024-10-15 | 13.61 | 13.74 | -0.08 | -0.58% | 13.60 | 14.38 | 77536 | 10773 | 6.80% |
| 2024-10-14 | 13.80 | 13.82 | 0.27 | 1.99% | 13.23 | 13.95 | 61681 | 8386 | 5.41% |
| 2024-10-11 | 14.42 | 13.55 | -1.31 | -8.82% | 13.30 | 14.49 | 106448 | 14674 | 9.33% |
| 2024-10-10 | 14.03 | 14.86 | 1.24 | 9.10% | 13.90 | 16.00 | 168144 | 25567 | 14.74% |
| 2024-10-09 | 15.20 | 13.62 | -3.40 | -19.98% | 13.62 | 15.82 | 157123 | 23500 | 13.77% |
| 2024-10-08 | 16.50 | 17.02 | 2.84 | 20.03% | 14.79 | 17.02 | 218597 | 35992 | 19.16% |
| 2024-09-30 | 12.27 | 14.18 | 2.17 | 18.07% | 12.11 | 14.29 | 105393 | 13790 | 9.24% |
| 2024-09-27 | 11.55 | 12.01 | 0.60 | 5.26% | 11.47 | 12.10 | 44212 | 5196 | 3.87% |
| 2024-09-26 | 11.10 | 11.41 | 0.27 | 2.42% | 11.03 | 11.41 | 23141 | 2597 | 2.03% |
| 2024-09-25 | 11.20 | 11.14 | 0.21 | 1.92% | 11.01 | 11.40 | 31432 | 3522 | 2.75% |
| 2024-09-24 | 10.64 | 10.93 | 0.32 | 3.02% | 10.55 | 10.93 | 19123 | 2061 | 1.68% |
| 2024-09-23 | 10.66 | 10.61 | 0.08 | 0.76% | 10.50 | 10.68 | 11512 | 1220 | 1.01% |
| 2024-09-20 | 10.74 | 10.53 | -0.16 | -1.50% | 10.45 | 10.74 | 13723 | 1444 | 1.20% |
| 2024-09-19 | 10.56 | 10.69 | 0.20 | 1.91% | 10.43 | 10.76 | 12535 | 1334 | 1.10% |
| 2024-09-18 | 10.69 | 10.49 | -0.19 | -1.78% | 10.35 | 10.78 | 12814 | 1340 | 1.12% |
| 2024-09-13 | 11.01 | 10.68 | -0.23 | -2.11% | 10.67 | 11.01 | 12848 | 1386 | 1.13% |
| 2024-09-12 | 10.91 | 10.91 | -0.01 | -0.09% | 10.91 | 11.15 | 13817 | 1523 | 1.21% |
| 2024-09-11 | 11.07 | 10.92 | -0.17 | -1.53% | 10.83 | 11.07 | 12642 | 1381 | 1.11% |
| 2024-09-10 | 11.00 | 11.09 | 0.06 | 0.54% | 10.91 | 11.16 | 15277 | 1684 | 1.34% |
| 2024-09-09 | 10.81 | 11.03 | 0.17 | 1.57% | 10.81 | 11.16 | 14009 | 1542 | 1.23% |
| 2024-09-06 | 11.29 | 10.86 | -0.34 | -3.04% | 10.85 | 11.32 | 17242 | 1898 | 1.51% |
| 2024-09-05 | 10.98 | 11.20 | 0.25 | 2.28% | 10.96 | 11.26 | 21125 | 2358 | 1.85% |
| 2024-09-04 | 11.10 | 10.95 | -0.15 | -1.35% | 10.89 | 11.18 | 17493 | 1926 | 1.53% |
| 2024-09-03 | 11.14 | 11.10 | 0.01 | 0.09% | 11.02 | 11.33 | 17009 | 1892 | 1.49% |
| 2024-09-02 | 11.32 | 11.09 | -0.27 | -2.38% | 11.08 | 11.49 | 18811 | 2117 | 1.65% |
| 2024-08-30 | 11.40 | 11.36 | 0.02 | 0.18% | 11.23 | 11.56 | 30129 | 3446 | 2.64% |
| 2024-08-29 | 11.13 | 11.34 | 0.17 | 1.52% | 11.00 | 11.40 | 15773 | 1774 | 1.38% |
| 2024-08-28 | 11.11 | 11.17 | 0.00 | 0.00% | 10.95 | 11.33 | 18330 | 2042 | 1.61% |
| 2024-08-27 | 11.42 | 11.17 | -0.24 | -2.10% | 11.17 | 11.64 | 27202 | 3096 | 2.38% |
| 2024-08-26 | 11.30 | 11.41 | 0.08 | 0.71% | 11.13 | 11.48 | 17251 | 1961 | 1.51% |
| 2024-08-23 | 11.66 | 11.33 | -0.28 | -2.41% | 11.24 | 11.66 | 24970 | 2844 | 2.19% |
| 2024-08-22 | 11.83 | 11.61 | -0.13 | -1.11% | 11.57 | 11.86 | 20025 | 2338 | 1.76% |
| 2024-08-21 | 11.91 | 11.74 | -0.20 | -1.68% | 11.65 | 11.91 | 27194 | 3193 | 2.38% |
| 2024-08-20 | 12.18 | 11.94 | -0.18 | -1.49% | 11.75 | 12.18 | 33485 | 3995 | 2.93% |
| 2024-08-19 | 12.42 | 12.12 | -0.50 | -3.96% | 12.06 | 12.46 | 49701 | 6056 | 4.36% |
| 2024-08-16 | 12.43 | 12.62 | 0.26 | 2.10% | 12.05 | 12.64 | 64376 | 7996 | 5.64% |
| 2024-08-15 | 12.48 | 12.36 | -0.18 | -1.44% | 12.14 | 12.73 | 53624 | 6619 | 4.70% |