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 | 14.65 | 14.89 | 0.14 | 0.95% | 14.62 | 15.24 | 83012 | 12359 | 6.05% |
| 2024-11-20 | 14.27 | 14.75 | 0.42 | 2.93% | 14.27 | 15.05 | 67536 | 9903 | 4.92% |
| 2024-11-19 | 13.43 | 14.33 | 0.96 | 7.18% | 13.43 | 14.35 | 57318 | 7938 | 4.18% |
| 2024-11-18 | 14.05 | 13.37 | -0.54 | -3.88% | 13.28 | 14.13 | 48416 | 6554 | 3.53% |
| 2024-11-15 | 14.40 | 13.91 | -0.52 | -3.60% | 13.91 | 14.57 | 49660 | 7090 | 3.62% |
| 2024-11-14 | 14.86 | 14.43 | -0.49 | -3.28% | 14.33 | 15.09 | 67585 | 9923 | 4.93% |
| 2024-11-13 | 14.89 | 14.92 | -0.13 | -0.86% | 14.47 | 15.10 | 78578 | 11606 | 5.73% |
| 2024-11-12 | 15.00 | 15.05 | -0.06 | -0.40% | 14.80 | 15.50 | 117714 | 17896 | 8.58% |
| 2024-11-11 | 14.70 | 15.11 | 0.49 | 3.35% | 14.56 | 15.33 | 112262 | 16863 | 8.18% |
| 2024-11-08 | 14.95 | 14.62 | -0.09 | -0.61% | 14.55 | 15.10 | 119486 | 17664 | 8.71% |
| 2024-11-07 | 14.27 | 14.71 | 0.40 | 2.80% | 14.15 | 14.73 | 98638 | 14373 | 7.19% |
| 2024-11-06 | 14.40 | 14.31 | -0.14 | -0.97% | 14.11 | 14.62 | 90275 | 12995 | 6.58% |
| 2024-11-05 | 14.01 | 14.45 | 0.33 | 2.34% | 13.90 | 14.64 | 104877 | 15070 | 7.65% |
| 2024-11-04 | 13.50 | 14.12 | 0.62 | 4.59% | 13.28 | 14.36 | 81548 | 11420 | 5.95% |
| 2024-11-01 | 13.98 | 13.50 | -0.60 | -4.26% | 13.34 | 14.77 | 80079 | 11183 | 5.84% |
| 2024-10-31 | 13.73 | 14.10 | 0.32 | 2.32% | 13.62 | 14.13 | 79496 | 11045 | 5.80% |
| 2024-10-30 | 13.60 | 13.78 | 0.10 | 0.73% | 13.42 | 13.99 | 64162 | 8795 | 4.68% |
| 2024-10-29 | 14.31 | 13.68 | -0.54 | -3.80% | 13.66 | 14.40 | 86207 | 12058 | 6.29% |
| 2024-10-28 | 14.12 | 14.22 | 0.01 | 0.07% | 13.88 | 14.24 | 80354 | 11337 | 5.86% |
| 2024-10-25 | 14.30 | 14.21 | 0.00 | 0.00% | 14.15 | 14.50 | 81675 | 11696 | 5.95% |
| 2024-10-24 | 14.20 | 14.21 | -0.12 | -0.84% | 14.10 | 14.44 | 67287 | 9600 | 4.91% |
| 2024-10-23 | 14.49 | 14.33 | -0.44 | -2.98% | 14.17 | 14.66 | 123779 | 17801 | 9.02% |
| 2024-10-22 | 15.05 | 14.77 | -0.36 | -2.38% | 14.41 | 15.19 | 150522 | 22332 | 10.97% |
| 2024-10-21 | 14.64 | 15.13 | 0.23 | 1.54% | 14.64 | 15.56 | 225164 | 33949 | 16.42% |
| 2024-10-18 | 13.80 | 14.90 | 0.90 | 6.43% | 13.63 | 15.96 | 241940 | 34814 | 17.64% |
| 2024-10-17 | 13.72 | 14.00 | -0.69 | -4.70% | 13.72 | 14.15 | 251566 | 34956 | 18.34% |
| 2024-10-16 | 12.85 | 14.69 | 1.97 | 15.49% | 12.80 | 15.26 | 312941 | 46169 | 22.82% |
| 2024-10-15 | 12.80 | 12.72 | -0.15 | -1.17% | 12.66 | 13.20 | 53084 | 6877 | 3.87% |
| 2024-10-14 | 12.58 | 12.87 | 0.40 | 3.21% | 12.28 | 12.88 | 47427 | 6001 | 3.46% |
| 2024-10-11 | 13.08 | 12.47 | -0.67 | -5.10% | 12.29 | 13.08 | 62269 | 7859 | 4.54% |
| 2024-10-10 | 13.26 | 13.14 | 0.04 | 0.31% | 13.00 | 13.60 | 71515 | 9527 | 5.21% |
| 2024-10-09 | 14.72 | 13.10 | -2.37 | -15.32% | 12.92 | 14.72 | 119783 | 16613 | 8.73% |
| 2024-10-08 | 16.00 | 15.47 | 1.87 | 13.75% | 13.89 | 16.00 | 157989 | 23777 | 11.52% |
| 2024-09-30 | 12.23 | 13.60 | 1.73 | 14.57% | 12.02 | 13.80 | 119664 | 15422 | 8.72% |
| 2024-09-27 | 11.26 | 11.87 | 0.68 | 6.08% | 11.26 | 12.06 | 72124 | 8407 | 5.26% |
| 2024-09-26 | 10.91 | 11.19 | 0.26 | 2.38% | 10.83 | 11.20 | 34529 | 3812 | 2.52% |
| 2024-09-25 | 10.91 | 10.93 | 0.04 | 0.37% | 10.91 | 11.23 | 44852 | 4965 | 3.27% |
| 2024-09-24 | 10.55 | 10.89 | 0.43 | 4.11% | 10.45 | 10.90 | 38971 | 4176 | 2.84% |
| 2024-09-23 | 10.41 | 10.46 | 0.02 | 0.19% | 10.31 | 10.54 | 18656 | 1949 | 1.36% |
| 2024-09-20 | 10.78 | 10.44 | -0.21 | -1.97% | 10.38 | 10.78 | 24355 | 2554 | 1.78% |
| 2024-09-19 | 10.43 | 10.65 | 0.28 | 2.70% | 10.33 | 10.75 | 34334 | 3649 | 2.50% |
| 2024-09-18 | 10.59 | 10.37 | 0.05 | 0.48% | 10.12 | 10.73 | 33385 | 3459 | 2.43% |
| 2024-09-13 | 10.57 | 10.32 | -0.25 | -2.37% | 10.31 | 10.65 | 22171 | 2310 | 1.62% |
| 2024-09-12 | 10.82 | 10.57 | -0.22 | -2.04% | 10.56 | 10.89 | 24635 | 2642 | 1.80% |
| 2024-09-11 | 10.86 | 10.79 | -0.06 | -0.55% | 10.74 | 10.95 | 19462 | 2109 | 1.42% |
| 2024-09-10 | 10.69 | 10.85 | 0.04 | 0.37% | 10.68 | 10.98 | 22310 | 2411 | 1.63% |
| 2024-09-09 | 10.76 | 10.81 | -0.09 | -0.83% | 10.75 | 11.10 | 24808 | 2706 | 1.81% |
| 2024-09-06 | 11.21 | 10.90 | -0.24 | -2.15% | 10.82 | 11.21 | 38068 | 4166 | 2.78% |
| 2024-09-05 | 11.16 | 11.14 | -0.11 | -0.98% | 10.98 | 11.25 | 40467 | 4494 | 2.95% |
| 2024-09-04 | 10.89 | 11.25 | 0.26 | 2.37% | 10.81 | 11.50 | 62486 | 7019 | 4.56% |
| 2024-09-03 | 10.91 | 10.99 | 0.04 | 0.37% | 10.84 | 11.12 | 23925 | 2624 | 1.74% |
| 2024-09-02 | 11.07 | 10.95 | -0.25 | -2.23% | 10.93 | 11.38 | 39342 | 4374 | 2.87% |
| 2024-08-30 | 10.98 | 11.20 | 0.29 | 2.66% | 10.97 | 11.50 | 51359 | 5770 | 3.74% |
| 2024-08-29 | 10.72 | 10.91 | 0.16 | 1.49% | 10.59 | 10.95 | 24487 | 2651 | 1.79% |
| 2024-08-28 | 10.60 | 10.75 | 0.16 | 1.51% | 10.56 | 10.95 | 22522 | 2423 | 1.64% |
| 2024-08-27 | 10.85 | 10.59 | -0.20 | -1.85% | 10.52 | 10.85 | 19542 | 2079 | 1.42% |
| 2024-08-26 | 10.52 | 10.79 | 0.29 | 2.76% | 10.50 | 10.83 | 24803 | 2660 | 1.81% |
| 2024-08-23 | 10.46 | 10.50 | 0.01 | 0.10% | 10.31 | 10.61 | 20956 | 2191 | 1.53% |
| 2024-08-22 | 10.84 | 10.49 | -0.22 | -2.05% | 10.46 | 10.84 | 18374 | 1943 | 1.34% |
| 2024-08-21 | 10.69 | 10.71 | 0.13 | 1.23% | 10.42 | 10.85 | 24782 | 2659 | 1.81% |
| 2024-08-20 | 10.71 | 10.58 | -0.20 | -1.86% | 10.50 | 10.84 | 23908 | 2542 | 1.74% |
| 2024-08-19 | 10.80 | 10.78 | -0.06 | -0.55% | 10.70 | 10.93 | 22978 | 2483 | 1.68% |
| 2024-08-16 | 11.10 | 10.84 | -0.13 | -1.19% | 10.79 | 11.12 | 33507 | 3669 | 2.44% |