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 | 14.34 | -0.02 | -0.14% | 14.10 | 14.51 | 80306 | 11518 | 2.66% |
| 2024-11-20 | 14.32 | 14.36 | 0.00 | 0.00% | 14.18 | 14.53 | 90770 | 13016 | 3.01% |
| 2024-11-19 | 13.71 | 14.36 | 0.61 | 4.44% | 13.67 | 14.36 | 103390 | 14526 | 3.43% |
| 2024-11-18 | 15.02 | 13.75 | -1.34 | -8.88% | 13.51 | 15.09 | 172425 | 24111 | 5.71% |
| 2024-11-15 | 14.73 | 15.09 | 0.51 | 3.50% | 14.41 | 15.15 | 202491 | 30149 | 6.71% |
| 2024-11-14 | 14.57 | 14.58 | -0.05 | -0.34% | 14.51 | 15.28 | 134032 | 19864 | 4.44% |
| 2024-11-13 | 14.60 | 14.63 | -0.09 | -0.61% | 14.20 | 14.72 | 70364 | 10194 | 2.33% |
| 2024-11-12 | 14.62 | 14.72 | 0.10 | 0.68% | 14.44 | 14.99 | 110693 | 16305 | 3.67% |
| 2024-11-11 | 14.09 | 14.62 | 0.51 | 3.61% | 14.09 | 14.67 | 90717 | 13141 | 3.01% |
| 2024-11-08 | 14.23 | 14.11 | -0.02 | -0.14% | 14.07 | 14.44 | 92018 | 13098 | 3.05% |
| 2024-11-07 | 13.66 | 14.13 | 0.48 | 3.52% | 13.41 | 14.16 | 92463 | 12795 | 3.06% |
| 2024-11-06 | 13.80 | 13.65 | -0.03 | -0.22% | 13.53 | 13.92 | 72434 | 9953 | 2.40% |
| 2024-11-05 | 13.37 | 13.68 | 0.41 | 3.09% | 13.21 | 13.79 | 71383 | 9680 | 2.37% |
| 2024-11-04 | 12.90 | 13.27 | 0.48 | 3.75% | 12.77 | 13.27 | 53639 | 7053 | 1.78% |
| 2024-11-01 | 13.63 | 12.79 | -0.92 | -6.71% | 12.77 | 13.64 | 91014 | 11908 | 3.02% |
| 2024-10-31 | 13.56 | 13.71 | -0.07 | -0.51% | 13.36 | 13.85 | 89722 | 12253 | 2.97% |
| 2024-10-30 | 13.85 | 13.78 | -0.25 | -1.78% | 13.46 | 14.03 | 76654 | 10530 | 2.54% |
| 2024-10-29 | 14.40 | 14.03 | -0.38 | -2.64% | 13.95 | 14.41 | 87206 | 12336 | 2.89% |
| 2024-10-28 | 14.63 | 14.41 | -0.27 | -1.84% | 14.12 | 14.63 | 92318 | 13220 | 3.06% |
| 2024-10-25 | 14.60 | 14.68 | 0.16 | 1.10% | 14.48 | 14.82 | 66477 | 9732 | 2.20% |
| 2024-10-24 | 14.42 | 14.52 | 0.10 | 0.69% | 14.14 | 14.58 | 55840 | 8037 | 1.85% |
| 2024-10-23 | 14.49 | 14.42 | -0.29 | -1.97% | 14.30 | 14.83 | 75157 | 10971 | 2.49% |
| 2024-10-22 | 14.78 | 14.71 | 0.01 | 0.07% | 14.50 | 15.14 | 99772 | 14805 | 3.31% |
| 2024-10-21 | 14.50 | 14.70 | 0.40 | 2.80% | 14.35 | 15.03 | 118423 | 17418 | 3.93% |
| 2024-10-18 | 13.50 | 14.30 | 0.76 | 5.61% | 13.45 | 14.68 | 119625 | 16885 | 3.97% |
| 2024-10-17 | 13.51 | 13.54 | 0.09 | 0.67% | 13.51 | 13.93 | 70844 | 9727 | 2.35% |
| 2024-10-16 | 13.45 | 13.45 | -0.16 | -1.18% | 13.26 | 13.67 | 65131 | 8763 | 2.16% |
| 2024-10-15 | 13.69 | 13.61 | -0.11 | -0.80% | 13.52 | 14.24 | 88181 | 12246 | 2.92% |
| 2024-10-14 | 13.36 | 13.72 | 0.53 | 4.02% | 13.04 | 13.72 | 66801 | 8979 | 2.21% |
| 2024-10-11 | 13.99 | 13.19 | -0.74 | -5.31% | 13.00 | 13.99 | 90975 | 12209 | 3.02% |
| 2024-10-10 | 14.20 | 13.93 | 0.05 | 0.36% | 13.87 | 14.58 | 101374 | 14400 | 3.36% |
| 2024-10-09 | 15.59 | 13.88 | -2.42 | -14.85% | 13.88 | 15.59 | 173164 | 25657 | 5.74% |
| 2024-10-08 | 16.75 | 16.30 | 2.23 | 15.85% | 14.45 | 16.76 | 233625 | 36737 | 7.75% |
| 2024-09-30 | 12.67 | 14.07 | 1.86 | 15.23% | 12.38 | 14.50 | 182389 | 24362 | 6.05% |
| 2024-09-27 | 11.80 | 12.21 | 0.61 | 5.26% | 11.69 | 12.51 | 87720 | 10600 | 2.91% |
| 2024-09-26 | 11.21 | 11.60 | 0.32 | 2.84% | 11.18 | 11.60 | 43640 | 4988 | 1.45% |
| 2024-09-25 | 11.20 | 11.28 | 0.17 | 1.53% | 11.16 | 11.53 | 61473 | 6973 | 2.04% |
| 2024-09-24 | 10.78 | 11.11 | 0.43 | 4.03% | 10.58 | 11.11 | 53692 | 5852 | 1.78% |
| 2024-09-23 | 10.56 | 10.68 | 0.08 | 0.75% | 10.45 | 10.76 | 27726 | 2960 | 0.92% |
| 2024-09-20 | 10.71 | 10.60 | -0.08 | -0.75% | 10.51 | 10.75 | 24212 | 2567 | 0.80% |
| 2024-09-19 | 10.50 | 10.68 | 0.25 | 2.40% | 10.40 | 10.71 | 29487 | 3125 | 0.98% |
| 2024-09-18 | 10.63 | 10.43 | -0.20 | -1.88% | 10.18 | 10.76 | 32471 | 3373 | 1.08% |
| 2024-09-13 | 10.78 | 10.63 | -0.17 | -1.57% | 10.63 | 11.01 | 33647 | 3628 | 1.12% |
| 2024-09-12 | 11.03 | 10.80 | -0.15 | -1.37% | 10.80 | 11.16 | 30279 | 3321 | 1.00% |
| 2024-09-11 | 11.11 | 10.95 | -0.24 | -2.14% | 10.90 | 11.16 | 27607 | 3041 | 0.92% |
| 2024-09-10 | 11.04 | 11.19 | 0.24 | 2.19% | 10.84 | 11.25 | 39421 | 4352 | 1.31% |
| 2024-09-09 | 11.05 | 10.95 | -0.14 | -1.26% | 10.91 | 11.14 | 31396 | 3455 | 1.04% |
| 2024-09-06 | 11.41 | 11.09 | -0.35 | -3.06% | 11.08 | 11.45 | 45446 | 5095 | 1.51% |
| 2024-09-05 | 11.23 | 11.44 | 0.20 | 1.78% | 11.19 | 11.59 | 44696 | 5099 | 1.48% |
| 2024-09-04 | 11.29 | 11.24 | -0.12 | -1.06% | 11.06 | 11.34 | 33886 | 3800 | 1.12% |
| 2024-09-03 | 11.28 | 11.36 | 0.08 | 0.71% | 11.20 | 11.47 | 34671 | 3934 | 1.15% |
| 2024-09-02 | 11.70 | 11.28 | -0.36 | -3.09% | 11.27 | 11.77 | 41494 | 4761 | 1.38% |
| 2024-08-30 | 11.28 | 11.64 | 0.37 | 3.28% | 11.28 | 11.86 | 58399 | 6810 | 1.94% |
| 2024-08-29 | 11.03 | 11.27 | 0.19 | 1.71% | 10.90 | 11.37 | 34014 | 3808 | 1.13% |
| 2024-08-28 | 10.97 | 11.08 | 0.02 | 0.18% | 10.97 | 11.29 | 29826 | 3324 | 0.99% |
| 2024-08-27 | 11.35 | 11.06 | -0.37 | -3.24% | 11.04 | 11.42 | 40951 | 4571 | 1.36% |
| 2024-08-26 | 11.26 | 11.43 | 0.23 | 2.05% | 11.15 | 11.50 | 43781 | 4972 | 1.45% |
| 2024-08-23 | 11.14 | 11.20 | 0.00 | 0.00% | 10.95 | 11.51 | 43853 | 4911 | 1.45% |
| 2024-08-22 | 11.49 | 11.20 | -0.28 | -2.44% | 11.18 | 11.55 | 39199 | 4434 | 1.30% |
| 2024-08-21 | 11.30 | 11.48 | 0.13 | 1.15% | 11.22 | 11.74 | 41121 | 4744 | 1.36% |
| 2024-08-20 | 11.54 | 11.35 | -0.20 | -1.73% | 11.31 | 11.65 | 36083 | 4123 | 1.20% |
| 2024-08-19 | 11.85 | 11.55 | -0.36 | -3.02% | 11.53 | 11.95 | 54462 | 6375 | 1.81% |
| 2024-08-16 | 11.77 | 11.91 | 0.18 | 1.53% | 11.77 | 12.18 | 72269 | 8672 | 2.40% |
| 2024-08-15 | 11.54 | 11.73 | 0.09 | 0.77% | 11.44 | 11.85 | 39947 | 4679 | 1.32% |
| 2024-08-14 | 11.63 | 11.64 | -0.01 | -0.09% | 11.56 | 11.79 | 40507 | 4726 | 1.34% |
| 2024-08-13 | 11.27 | 11.65 | 0.28 | 2.46% | 11.27 | 11.65 | 43579 | 5027 | 1.44% |