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 | 14.17 | 14.21 | 0.04 | 0.28% | 14.04 | 14.32 | 19934 | 2829 | 2.66% |
| 2024-11-20 | 13.89 | 14.17 | 0.37 | 2.68% | 13.80 | 14.25 | 25199 | 3554 | 3.36% |
| 2024-11-19 | 13.56 | 13.80 | 0.29 | 2.15% | 13.38 | 13.80 | 18311 | 2487 | 2.44% |
| 2024-11-18 | 13.88 | 13.51 | -0.30 | -2.17% | 13.28 | 14.00 | 26029 | 3533 | 3.47% |
| 2024-11-15 | 13.99 | 13.81 | -0.18 | -1.29% | 13.76 | 14.30 | 24193 | 3399 | 3.23% |
| 2024-11-14 | 14.38 | 13.99 | -0.36 | -2.51% | 13.94 | 14.57 | 22506 | 3193 | 3.00% |
| 2024-11-13 | 14.49 | 14.35 | -0.09 | -0.62% | 13.94 | 14.53 | 28582 | 4064 | 3.81% |
| 2024-11-12 | 14.33 | 14.44 | 0.09 | 0.63% | 14.28 | 14.89 | 44988 | 6546 | 6.00% |
| 2024-11-11 | 14.08 | 14.35 | 0.31 | 2.21% | 13.88 | 14.35 | 28226 | 4021 | 3.76% |
| 2024-11-08 | 14.38 | 14.04 | -0.08 | -0.57% | 13.93 | 14.40 | 33163 | 4666 | 4.42% |
| 2024-11-07 | 13.62 | 14.12 | 0.36 | 2.62% | 13.62 | 14.22 | 31152 | 4375 | 4.16% |
| 2024-11-06 | 13.72 | 13.76 | 0.07 | 0.51% | 13.68 | 13.97 | 51140 | 7073 | 6.82% |
| 2024-11-05 | 13.19 | 13.69 | 0.55 | 4.19% | 13.15 | 13.72 | 46968 | 6369 | 6.26% |
| 2024-11-04 | 12.85 | 13.14 | 0.33 | 2.58% | 12.76 | 13.15 | 24949 | 3248 | 3.33% |
| 2024-11-01 | 12.99 | 12.81 | -0.41 | -3.10% | 12.69 | 13.27 | 34241 | 4433 | 4.57% |
| 2024-10-31 | 13.25 | 13.22 | -0.03 | -0.23% | 13.15 | 13.40 | 24292 | 3225 | 3.24% |
| 2024-10-30 | 13.34 | 13.25 | -0.04 | -0.30% | 13.07 | 13.46 | 23960 | 3174 | 3.20% |
| 2024-10-29 | 13.84 | 13.29 | -0.46 | -3.35% | 13.29 | 13.94 | 33988 | 4597 | 4.53% |
| 2024-10-28 | 13.62 | 13.75 | 0.14 | 1.03% | 13.61 | 13.82 | 34543 | 4746 | 4.61% |
| 2024-10-25 | 13.68 | 13.61 | -0.07 | -0.51% | 13.50 | 13.79 | 46012 | 6263 | 6.14% |
| 2024-10-24 | 13.59 | 13.68 | -0.05 | -0.36% | 13.43 | 14.10 | 40320 | 5514 | 5.38% |
| 2024-10-23 | 13.30 | 13.73 | 0.22 | 1.63% | 13.14 | 13.95 | 62828 | 8615 | 8.38% |
| 2024-10-22 | 13.12 | 13.51 | 0.40 | 3.05% | 13.09 | 13.62 | 30991 | 4136 | 4.13% |
| 2024-10-21 | 13.10 | 13.11 | 0.06 | 0.46% | 12.92 | 13.24 | 29034 | 3794 | 3.87% |
| 2024-10-18 | 12.75 | 13.05 | 0.30 | 2.35% | 12.65 | 13.32 | 31159 | 4039 | 4.16% |
| 2024-10-17 | 12.94 | 12.75 | -0.17 | -1.32% | 12.68 | 13.19 | 17161 | 2224 | 2.29% |
| 2024-10-16 | 12.66 | 12.92 | 0.07 | 0.54% | 12.50 | 13.02 | 17638 | 2268 | 2.35% |
| 2024-10-15 | 13.18 | 12.85 | -0.20 | -1.53% | 12.81 | 13.18 | 20596 | 2668 | 2.75% |
| 2024-10-14 | 12.85 | 13.05 | 0.33 | 2.59% | 12.64 | 13.15 | 23240 | 3000 | 3.10% |
| 2024-10-11 | 13.40 | 12.72 | -0.51 | -3.85% | 12.59 | 13.40 | 25138 | 3238 | 3.35% |
| 2024-10-10 | 13.28 | 13.23 | 0.23 | 1.77% | 12.98 | 13.69 | 32720 | 4373 | 4.36% |
| 2024-10-09 | 14.49 | 13.00 | -1.86 | -12.52% | 12.99 | 14.49 | 53214 | 7268 | 7.10% |
| 2024-10-08 | 16.20 | 14.86 | 1.02 | 7.37% | 13.94 | 16.20 | 78711 | 11699 | 10.43% |
| 2024-09-30 | 12.59 | 13.84 | 1.70 | 14.00% | 12.38 | 14.00 | 65399 | 8620 | 8.66% |
| 2024-09-27 | 11.89 | 12.14 | 0.60 | 5.20% | 11.75 | 12.30 | 40863 | 4924 | 5.41% |
| 2024-09-26 | 11.24 | 11.54 | 0.24 | 2.12% | 11.24 | 11.55 | 16656 | 1904 | 2.21% |
| 2024-09-25 | 11.19 | 11.30 | 0.15 | 1.35% | 11.19 | 11.45 | 19821 | 2249 | 2.63% |
| 2024-09-24 | 10.90 | 11.15 | 0.32 | 2.95% | 10.85 | 11.19 | 16651 | 1839 | 2.21% |
| 2024-09-23 | 10.77 | 10.83 | 0.06 | 0.56% | 10.71 | 10.90 | 8296 | 897 | 1.10% |
| 2024-09-20 | 11.00 | 10.77 | -0.21 | -1.91% | 10.71 | 11.08 | 9396 | 1018 | 1.24% |
| 2024-09-19 | 10.63 | 10.98 | 0.35 | 3.29% | 10.63 | 11.07 | 14545 | 1587 | 1.93% |
| 2024-09-18 | 10.78 | 10.63 | -0.16 | -1.48% | 10.40 | 10.78 | 11475 | 1210 | 1.52% |
| 2024-09-13 | 11.01 | 10.79 | -0.17 | -1.55% | 10.77 | 11.01 | 9892 | 1073 | 1.31% |
| 2024-09-12 | 11.08 | 10.96 | -0.13 | -1.17% | 10.96 | 11.20 | 8681 | 963 | 1.15% |
| 2024-09-11 | 11.11 | 11.09 | -0.14 | -1.25% | 11.03 | 11.26 | 7554 | 839 | 1.00% |
| 2024-09-10 | 11.21 | 11.23 | 0.11 | 0.99% | 11.03 | 11.24 | 11046 | 1229 | 1.46% |
| 2024-09-09 | 11.01 | 11.12 | 0.08 | 0.72% | 10.85 | 11.31 | 12914 | 1435 | 1.71% |
| 2024-09-06 | 11.33 | 11.04 | -0.27 | -2.39% | 11.02 | 11.33 | 10521 | 1169 | 1.39% |
| 2024-09-05 | 11.23 | 11.31 | 0.14 | 1.25% | 11.14 | 11.34 | 8327 | 937 | 1.10% |
| 2024-09-04 | 11.27 | 11.17 | -0.18 | -1.59% | 11.10 | 11.33 | 12293 | 1376 | 1.63% |
| 2024-09-03 | 11.32 | 11.35 | 0.10 | 0.89% | 11.21 | 11.45 | 9777 | 1111 | 1.30% |
| 2024-09-02 | 11.30 | 11.25 | -0.05 | -0.44% | 11.21 | 11.43 | 13722 | 1553 | 1.82% |
| 2024-08-30 | 11.11 | 11.30 | 0.21 | 1.89% | 11.02 | 11.49 | 17218 | 1946 | 2.28% |
| 2024-08-29 | 10.90 | 11.09 | 0.19 | 1.74% | 10.72 | 11.18 | 11954 | 1311 | 1.58% |
| 2024-08-28 | 10.74 | 10.90 | 0.13 | 1.21% | 10.61 | 11.03 | 11218 | 1215 | 1.49% |
| 2024-08-27 | 10.93 | 10.77 | -0.15 | -1.37% | 10.68 | 10.99 | 9464 | 1023 | 1.25% |
| 2024-08-26 | 10.69 | 10.92 | 0.25 | 2.34% | 10.59 | 10.95 | 13352 | 1448 | 1.77% |
| 2024-08-23 | 10.94 | 10.67 | -0.31 | -2.82% | 10.58 | 10.95 | 15489 | 1661 | 2.05% |
| 2024-08-22 | 11.05 | 10.98 | -0.08 | -0.72% | 10.97 | 11.25 | 13115 | 1455 | 1.74% |
| 2024-08-21 | 11.00 | 11.06 | 0.02 | 0.18% | 10.96 | 11.14 | 8894 | 983 | 1.18% |
| 2024-08-20 | 11.27 | 11.04 | -0.26 | -2.30% | 10.96 | 11.32 | 17143 | 1901 | 2.27% |
| 2024-08-19 | 11.40 | 11.30 | -0.15 | -1.31% | 11.25 | 11.50 | 12627 | 1433 | 1.67% |
| 2024-08-16 | 11.75 | 11.45 | -0.28 | -2.39% | 11.40 | 11.77 | 18133 | 2092 | 2.40% |
| 2024-08-15 | 11.68 | 11.73 | 0.01 | 0.09% | 11.60 | 11.88 | 15455 | 1813 | 2.05% |
| 2024-08-14 | 11.80 | 11.72 | -0.08 | -0.68% | 11.66 | 11.84 | 12249 | 1436 | 1.62% |
| 2024-08-13 | 11.78 | 11.80 | 0.02 | 0.17% | 11.56 | 11.89 | 16094 | 1883 | 2.13% |