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 | 14.32 | 14.29 | -0.03 | -0.21% | 14.05 | 14.39 | 39663 | 5651 | 3.87% |
| 2024-11-20 | 14.01 | 14.32 | 0.36 | 2.58% | 13.85 | 14.36 | 43533 | 6170 | 4.25% |
| 2024-11-19 | 13.58 | 13.96 | 0.45 | 3.33% | 13.41 | 13.98 | 46157 | 6312 | 4.51% |
| 2024-11-18 | 14.40 | 13.51 | -0.89 | -6.18% | 13.28 | 14.50 | 70131 | 9561 | 6.85% |
| 2024-11-15 | 14.46 | 14.40 | -0.06 | -0.41% | 14.38 | 14.89 | 65072 | 9558 | 6.35% |
| 2024-11-14 | 14.87 | 14.46 | -0.52 | -3.47% | 14.40 | 15.02 | 53603 | 7883 | 5.23% |
| 2024-11-13 | 14.86 | 14.98 | 0.11 | 0.74% | 14.47 | 15.07 | 55726 | 8248 | 5.44% |
| 2024-11-12 | 15.16 | 14.87 | -0.30 | -1.98% | 14.68 | 15.31 | 85720 | 12866 | 8.37% |
| 2024-11-11 | 14.71 | 15.17 | 0.39 | 2.64% | 14.71 | 15.30 | 103712 | 15578 | 10.13% |
| 2024-11-08 | 14.44 | 14.78 | 0.53 | 3.72% | 14.25 | 15.00 | 116610 | 17069 | 11.39% |
| 2024-11-07 | 14.04 | 14.25 | 0.04 | 0.28% | 13.87 | 14.26 | 70506 | 9955 | 6.88% |
| 2024-11-06 | 13.85 | 14.21 | 0.37 | 2.67% | 13.85 | 14.48 | 86198 | 12186 | 8.42% |
| 2024-11-05 | 13.50 | 13.84 | 0.37 | 2.75% | 13.42 | 13.95 | 65320 | 8975 | 6.38% |
| 2024-11-04 | 13.18 | 13.47 | 0.24 | 1.81% | 13.07 | 13.52 | 46148 | 6176 | 4.51% |
| 2024-11-01 | 14.04 | 13.23 | -0.95 | -6.70% | 13.16 | 14.26 | 91164 | 12356 | 8.90% |
| 2024-10-31 | 14.33 | 14.18 | -0.15 | -1.05% | 14.04 | 14.39 | 73243 | 10405 | 7.15% |
| 2024-10-30 | 14.11 | 14.33 | 0.12 | 0.84% | 14.01 | 14.78 | 85031 | 12177 | 8.30% |
| 2024-10-29 | 14.40 | 14.21 | -0.10 | -0.70% | 14.05 | 14.51 | 79970 | 11415 | 7.81% |
| 2024-10-28 | 13.93 | 14.31 | 0.37 | 2.65% | 13.86 | 14.34 | 67027 | 9540 | 6.54% |
| 2024-10-25 | 13.77 | 13.94 | 0.11 | 0.80% | 13.77 | 14.05 | 48409 | 6750 | 4.73% |
| 2024-10-24 | 13.78 | 13.83 | -0.10 | -0.72% | 13.64 | 14.00 | 45399 | 6270 | 4.43% |
| 2024-10-23 | 13.84 | 13.93 | -0.03 | -0.21% | 13.80 | 14.20 | 69334 | 9716 | 6.77% |
| 2024-10-22 | 14.41 | 13.96 | -0.45 | -3.12% | 13.82 | 14.53 | 78140 | 11021 | 7.63% |
| 2024-10-21 | 14.27 | 14.41 | 0.31 | 2.20% | 14.01 | 14.62 | 90262 | 12945 | 8.81% |
| 2024-10-18 | 13.48 | 14.10 | 0.59 | 4.37% | 13.34 | 14.42 | 95186 | 13179 | 9.29% |
| 2024-10-17 | 13.46 | 13.51 | 0.22 | 1.66% | 13.42 | 13.84 | 72353 | 9886 | 7.06% |
| 2024-10-16 | 13.03 | 13.29 | -0.02 | -0.15% | 12.93 | 13.55 | 64645 | 8609 | 6.31% |
| 2024-10-15 | 13.41 | 13.31 | -0.24 | -1.77% | 13.23 | 13.98 | 84197 | 11474 | 8.22% |
| 2024-10-14 | 12.88 | 13.55 | 0.66 | 5.12% | 12.88 | 13.57 | 64658 | 8574 | 6.31% |
| 2024-10-11 | 13.44 | 12.89 | -0.65 | -4.80% | 12.64 | 13.70 | 81683 | 10715 | 7.98% |
| 2024-10-10 | 13.74 | 13.54 | -0.08 | -0.59% | 13.38 | 14.27 | 90828 | 12577 | 8.87% |
| 2024-10-09 | 15.00 | 13.62 | -2.46 | -15.30% | 13.58 | 15.10 | 168485 | 24264 | 16.45% |
| 2024-10-08 | 15.12 | 16.08 | 2.68 | 20.00% | 13.79 | 16.08 | 227961 | 34768 | 22.26% |
| 2024-09-30 | 12.10 | 13.40 | 1.78 | 15.32% | 11.86 | 13.64 | 169044 | 21579 | 16.50% |
| 2024-09-27 | 11.23 | 11.62 | 0.53 | 4.78% | 11.10 | 11.83 | 101267 | 11609 | 9.89% |
| 2024-09-26 | 10.95 | 11.09 | 0.22 | 2.02% | 10.87 | 11.13 | 57625 | 6334 | 5.63% |
| 2024-09-25 | 10.95 | 10.87 | -0.01 | -0.09% | 10.79 | 11.12 | 69418 | 7614 | 6.78% |
| 2024-09-24 | 10.76 | 10.88 | 0.12 | 1.12% | 10.51 | 10.92 | 54523 | 5876 | 5.32% |
| 2024-09-23 | 10.72 | 10.76 | 0.19 | 1.80% | 10.40 | 10.86 | 47332 | 5068 | 4.62% |
| 2024-09-20 | 10.48 | 10.57 | 0.14 | 1.34% | 10.36 | 10.59 | 34146 | 3577 | 3.33% |
| 2024-09-19 | 10.27 | 10.43 | 0.25 | 2.46% | 10.15 | 10.52 | 31896 | 3309 | 3.11% |
| 2024-09-18 | 10.31 | 10.18 | -0.15 | -1.45% | 9.98 | 10.50 | 32451 | 3290 | 3.17% |
| 2024-09-13 | 10.70 | 10.33 | -0.36 | -3.37% | 10.32 | 10.75 | 36551 | 3834 | 3.57% |
| 2024-09-12 | 10.76 | 10.69 | 0.06 | 0.56% | 10.61 | 10.86 | 33831 | 3634 | 3.30% |
| 2024-09-11 | 10.74 | 10.63 | -0.11 | -1.02% | 10.57 | 10.75 | 26891 | 2865 | 2.63% |
| 2024-09-10 | 10.40 | 10.74 | 0.34 | 3.27% | 10.22 | 10.80 | 38329 | 4040 | 3.74% |
| 2024-09-09 | 10.39 | 10.40 | -0.02 | -0.19% | 10.13 | 10.55 | 29812 | 3099 | 2.91% |
| 2024-09-06 | 10.87 | 10.42 | -0.49 | -4.49% | 10.38 | 10.95 | 45093 | 4786 | 4.40% |
| 2024-09-05 | 10.64 | 10.91 | 0.32 | 3.02% | 10.61 | 10.91 | 51907 | 5613 | 5.07% |
| 2024-09-04 | 10.72 | 10.59 | -0.27 | -2.49% | 10.50 | 10.75 | 44318 | 4709 | 4.33% |
| 2024-09-03 | 10.72 | 10.86 | -0.03 | -0.28% | 10.60 | 10.88 | 63382 | 6831 | 6.19% |
| 2024-09-02 | 10.67 | 10.89 | 0.21 | 1.97% | 10.53 | 11.30 | 101243 | 11078 | 9.88% |
| 2024-08-30 | 10.50 | 10.68 | 0.23 | 2.20% | 10.42 | 10.88 | 54426 | 5833 | 5.31% |
| 2024-08-29 | 10.37 | 10.45 | 0.13 | 1.26% | 10.15 | 10.52 | 37696 | 3919 | 3.68% |
| 2024-08-28 | 9.90 | 10.32 | 0.35 | 3.51% | 9.85 | 10.47 | 62174 | 6374 | 6.07% |
| 2024-08-27 | 10.71 | 9.97 | -0.83 | -7.69% | 9.95 | 10.82 | 71203 | 7343 | 6.95% |
| 2024-08-26 | 10.71 | 10.80 | -0.05 | -0.46% | 10.48 | 10.82 | 53114 | 5659 | 5.19% |
| 2024-08-23 | 10.96 | 10.85 | -0.16 | -1.45% | 10.40 | 11.18 | 82331 | 8881 | 8.04% |
| 2024-08-22 | 11.06 | 11.01 | -0.29 | -2.57% | 10.73 | 11.29 | 91389 | 10031 | 8.92% |
| 2024-08-21 | 10.77 | 11.30 | 0.33 | 3.01% | 10.63 | 11.40 | 135776 | 15051 | 13.26% |
| 2024-08-20 | 10.46 | 10.97 | 0.39 | 3.69% | 10.30 | 11.43 | 107797 | 11746 | 10.52% |
| 2024-08-19 | 10.50 | 10.58 | 0.03 | 0.28% | 10.42 | 10.75 | 48511 | 5152 | 4.74% |
| 2024-08-16 | 10.31 | 10.55 | 0.24 | 2.33% | 10.31 | 10.97 | 65423 | 6967 | 6.39% |
| 2024-08-15 | 10.18 | 10.31 | 0.11 | 1.08% | 9.99 | 10.39 | 33111 | 3390 | 3.23% |
| 2024-08-14 | 10.17 | 10.20 | 0.06 | 0.59% | 10.13 | 10.27 | 22005 | 2243 | 2.15% |
| 2024-08-13 | 10.03 | 10.14 | 0.11 | 1.10% | 9.96 | 10.19 | 20354 | 2050 | 1.99% |