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 | 14.16 | 14.26 | 0.07 | 0.49% | 14.00 | 14.28 | 31832 | 4511 | 2.55% |
| 2024-11-20 | 13.84 | 14.19 | 0.34 | 2.45% | 13.80 | 14.29 | 39372 | 5567 | 3.16% |
| 2024-11-19 | 13.27 | 13.85 | 0.59 | 4.45% | 13.27 | 13.85 | 28563 | 3871 | 2.29% |
| 2024-11-18 | 13.91 | 13.26 | -0.46 | -3.35% | 13.18 | 13.95 | 31960 | 4296 | 2.56% |
| 2024-11-15 | 13.87 | 13.72 | -0.29 | -2.07% | 13.72 | 14.32 | 33234 | 4664 | 2.66% |
| 2024-11-14 | 14.43 | 14.01 | -0.50 | -3.45% | 13.99 | 14.53 | 30799 | 4393 | 2.47% |
| 2024-11-13 | 14.38 | 14.51 | 0.23 | 1.61% | 13.98 | 14.51 | 35558 | 5068 | 2.85% |
| 2024-11-12 | 14.62 | 14.28 | -0.25 | -1.72% | 14.08 | 14.68 | 46432 | 6690 | 3.72% |
| 2024-11-11 | 14.12 | 14.53 | 0.33 | 2.32% | 14.06 | 14.54 | 49440 | 7120 | 3.96% |
| 2024-11-08 | 14.25 | 14.20 | 0.06 | 0.42% | 14.07 | 14.50 | 51234 | 7312 | 4.11% |
| 2024-11-07 | 13.82 | 14.14 | 0.19 | 1.36% | 13.76 | 14.16 | 41006 | 5760 | 3.29% |
| 2024-11-06 | 13.82 | 13.95 | 0.14 | 1.01% | 13.74 | 14.08 | 50026 | 6966 | 4.01% |
| 2024-11-05 | 13.55 | 13.81 | 0.29 | 2.14% | 13.42 | 13.84 | 36272 | 4971 | 2.91% |
| 2024-11-04 | 13.01 | 13.52 | 0.46 | 3.52% | 13.01 | 13.52 | 27672 | 3701 | 2.22% |
| 2024-11-01 | 13.65 | 13.06 | -0.62 | -4.53% | 12.99 | 13.65 | 40359 | 5336 | 3.24% |
| 2024-10-31 | 13.66 | 13.68 | 0.01 | 0.07% | 13.47 | 13.85 | 39787 | 5441 | 3.19% |
| 2024-10-30 | 13.88 | 13.67 | -0.21 | -1.51% | 13.47 | 14.04 | 39747 | 5462 | 3.19% |
| 2024-10-29 | 14.18 | 13.88 | -0.29 | -2.05% | 13.80 | 14.49 | 53091 | 7474 | 4.26% |
| 2024-10-28 | 14.00 | 14.17 | 0.06 | 0.43% | 13.94 | 14.23 | 39708 | 5601 | 3.18% |
| 2024-10-25 | 13.90 | 14.11 | 0.07 | 0.50% | 13.81 | 14.25 | 47723 | 6694 | 3.83% |
| 2024-10-24 | 13.81 | 14.04 | 0.17 | 1.23% | 13.58 | 14.09 | 34071 | 4753 | 2.73% |
| 2024-10-23 | 13.96 | 13.87 | -0.18 | -1.28% | 13.80 | 14.39 | 56668 | 7968 | 4.54% |
| 2024-10-22 | 14.46 | 14.05 | -0.57 | -3.90% | 13.87 | 14.46 | 78194 | 11050 | 6.27% |
| 2024-10-21 | 13.82 | 14.62 | 0.66 | 4.73% | 13.70 | 15.12 | 112695 | 16207 | 9.04% |
| 2024-10-18 | 13.49 | 13.96 | 0.38 | 2.80% | 13.46 | 14.49 | 93690 | 13194 | 7.51% |
| 2024-10-17 | 13.38 | 13.58 | 0.24 | 1.80% | 13.26 | 13.79 | 63876 | 8672 | 5.12% |
| 2024-10-16 | 12.77 | 13.34 | 0.35 | 2.69% | 12.73 | 13.48 | 52322 | 6913 | 4.19% |
| 2024-10-15 | 13.18 | 12.99 | -0.26 | -1.96% | 12.99 | 13.51 | 43801 | 5800 | 3.51% |
| 2024-10-14 | 13.09 | 13.25 | 0.36 | 2.79% | 12.61 | 13.25 | 42718 | 5563 | 3.42% |
| 2024-10-11 | 13.35 | 12.89 | -0.49 | -3.66% | 12.57 | 13.44 | 59121 | 7684 | 4.74% |
| 2024-10-10 | 13.38 | 13.38 | 0.42 | 3.24% | 13.08 | 13.95 | 68756 | 9290 | 5.51% |
| 2024-10-09 | 14.50 | 12.96 | -2.30 | -15.07% | 12.92 | 14.50 | 91818 | 12613 | 7.36% |
| 2024-10-08 | 16.10 | 15.26 | 1.56 | 11.39% | 14.05 | 16.14 | 152282 | 22704 | 12.21% |
| 2024-09-30 | 12.60 | 13.70 | 1.52 | 12.48% | 12.33 | 13.90 | 117874 | 15487 | 9.45% |
| 2024-09-27 | 11.77 | 12.18 | 0.60 | 5.18% | 11.65 | 12.32 | 73480 | 8783 | 5.89% |
| 2024-09-26 | 11.24 | 11.58 | 0.17 | 1.49% | 11.24 | 11.58 | 33670 | 3853 | 2.70% |
| 2024-09-25 | 11.08 | 11.41 | 0.33 | 2.98% | 11.08 | 11.85 | 51978 | 5898 | 4.17% |
| 2024-09-24 | 10.80 | 11.08 | 0.21 | 1.93% | 10.74 | 11.08 | 34008 | 3728 | 2.73% |
| 2024-09-23 | 10.81 | 10.87 | 0.04 | 0.37% | 10.65 | 10.94 | 16147 | 1749 | 1.29% |
| 2024-09-20 | 10.88 | 10.83 | -0.04 | -0.37% | 10.63 | 11.00 | 24362 | 2630 | 1.95% |
| 2024-09-19 | 10.85 | 10.87 | 0.09 | 0.83% | 10.69 | 10.96 | 21536 | 2336 | 1.73% |
| 2024-09-18 | 10.98 | 10.78 | -0.20 | -1.82% | 10.56 | 11.34 | 24617 | 2646 | 1.97% |
| 2024-09-13 | 11.24 | 10.98 | -0.25 | -2.23% | 10.98 | 11.60 | 24146 | 2702 | 1.94% |
| 2024-09-12 | 11.37 | 11.23 | -0.10 | -0.88% | 11.21 | 11.50 | 19242 | 2175 | 1.54% |
| 2024-09-11 | 11.56 | 11.33 | -0.37 | -3.16% | 11.31 | 11.63 | 22800 | 2603 | 1.83% |
| 2024-09-10 | 11.48 | 11.70 | 0.21 | 1.83% | 11.12 | 11.72 | 30043 | 3454 | 2.41% |
| 2024-09-09 | 11.48 | 11.49 | -0.06 | -0.52% | 11.33 | 11.59 | 18116 | 2077 | 1.45% |
| 2024-09-06 | 12.00 | 11.55 | -0.53 | -4.39% | 11.50 | 12.05 | 40763 | 4780 | 3.27% |
| 2024-09-05 | 11.96 | 12.08 | -0.04 | -0.33% | 11.91 | 12.22 | 37586 | 4535 | 3.01% |
| 2024-09-04 | 12.01 | 12.12 | 0.00 | 0.00% | 11.83 | 12.35 | 58314 | 7055 | 4.68% |
| 2024-09-03 | 11.81 | 12.12 | 0.21 | 1.76% | 11.78 | 12.12 | 52236 | 6247 | 4.19% |
| 2024-09-02 | 11.95 | 11.91 | -0.01 | -0.08% | 11.82 | 12.30 | 54070 | 6492 | 4.33% |
| 2024-08-30 | 11.85 | 11.92 | 0.00 | 0.00% | 11.85 | 12.15 | 56257 | 6764 | 4.51% |
| 2024-08-29 | 11.54 | 11.92 | 0.30 | 2.58% | 11.38 | 11.97 | 39240 | 4624 | 3.15% |
| 2024-08-28 | 11.26 | 11.62 | 0.45 | 4.03% | 11.08 | 11.65 | 35430 | 4063 | 2.84% |
| 2024-08-27 | 11.75 | 11.17 | -0.61 | -5.18% | 11.08 | 11.92 | 38106 | 4328 | 3.06% |
| 2024-08-26 | 11.47 | 11.78 | 0.25 | 2.17% | 11.45 | 11.80 | 33807 | 3941 | 2.71% |
| 2024-08-23 | 11.39 | 11.53 | 0.16 | 1.41% | 11.16 | 11.65 | 38723 | 4432 | 3.10% |
| 2024-08-22 | 11.96 | 11.37 | -0.77 | -6.34% | 11.37 | 11.96 | 58788 | 6817 | 4.79% |
| 2024-08-21 | 12.20 | 12.14 | -0.05 | -0.41% | 11.84 | 12.40 | 50428 | 6109 | 4.11% |
| 2024-08-20 | 11.77 | 12.19 | 0.18 | 1.50% | 11.77 | 12.68 | 78438 | 9622 | 6.39% |
| 2024-08-19 | 12.10 | 12.01 | -0.26 | -2.12% | 11.95 | 12.28 | 69082 | 8348 | 5.62% |
| 2024-08-16 | 11.67 | 12.27 | 0.53 | 4.51% | 11.67 | 12.28 | 88295 | 10620 | 7.19% |
| 2024-08-15 | 11.55 | 11.74 | 0.03 | 0.26% | 11.54 | 11.90 | 39706 | 4651 | 3.23% |
| 2024-08-14 | 11.65 | 11.71 | -0.14 | -1.18% | 11.65 | 11.89 | 42467 | 4997 | 3.46% |
| 2024-08-13 | 11.71 | 11.85 | 0.03 | 0.25% | 11.58 | 11.97 | 57126 | 6697 | 4.65% |