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 | 14.12 | 14.80 | 0.68 | 4.82% | 14.01 | 14.80 | 99954 | 14378 | 6.14% |
| 2024-11-20 | 14.06 | 14.12 | 0.03 | 0.21% | 13.75 | 14.20 | 71936 | 10075 | 4.42% |
| 2024-11-19 | 14.04 | 14.09 | 0.05 | 0.36% | 13.55 | 14.22 | 78831 | 10960 | 4.84% |
| 2024-11-18 | 13.60 | 14.04 | 0.51 | 3.77% | 13.53 | 14.38 | 108112 | 15177 | 6.64% |
| 2024-11-15 | 13.69 | 13.53 | -0.16 | -1.17% | 13.24 | 13.82 | 49833 | 6766 | 3.06% |
| 2024-11-14 | 13.91 | 13.69 | -0.26 | -1.86% | 13.54 | 14.14 | 51321 | 7079 | 3.15% |
| 2024-11-13 | 14.11 | 13.95 | -0.09 | -0.64% | 13.52 | 14.29 | 71289 | 9852 | 4.38% |
| 2024-11-12 | 13.72 | 14.04 | 0.33 | 2.41% | 13.59 | 14.18 | 86135 | 11929 | 5.29% |
| 2024-11-11 | 13.40 | 13.71 | 0.26 | 1.93% | 13.30 | 13.85 | 63219 | 8556 | 3.88% |
| 2024-11-08 | 13.60 | 13.45 | 0.03 | 0.22% | 13.36 | 13.68 | 58556 | 7903 | 3.60% |
| 2024-11-07 | 13.13 | 13.42 | 0.21 | 1.59% | 13.05 | 13.56 | 64079 | 8556 | 3.93% |
| 2024-11-06 | 13.54 | 13.21 | -0.14 | -1.05% | 13.13 | 13.55 | 46543 | 6209 | 2.86% |
| 2024-11-05 | 13.12 | 13.35 | 0.15 | 1.14% | 13.10 | 13.50 | 53566 | 7141 | 3.29% |
| 2024-11-04 | 13.08 | 13.20 | 0.11 | 0.84% | 12.99 | 13.38 | 53419 | 7022 | 3.28% |
| 2024-11-01 | 13.73 | 13.09 | -0.45 | -3.32% | 13.00 | 14.60 | 109056 | 15025 | 6.70% |
| 2024-10-31 | 13.64 | 13.54 | -0.06 | -0.44% | 13.43 | 13.78 | 44648 | 6059 | 2.74% |
| 2024-10-30 | 13.83 | 13.60 | -0.23 | -1.66% | 13.42 | 13.93 | 44814 | 6113 | 2.75% |
| 2024-10-29 | 14.38 | 13.83 | -0.49 | -3.42% | 13.80 | 14.48 | 55772 | 7869 | 3.42% |
| 2024-10-28 | 14.60 | 14.32 | -0.27 | -1.85% | 14.17 | 14.62 | 54212 | 7767 | 3.33% |
| 2024-10-25 | 14.72 | 14.59 | -0.12 | -0.82% | 14.34 | 15.27 | 83564 | 12292 | 5.13% |
| 2024-10-24 | 15.09 | 14.71 | -0.69 | -4.48% | 14.51 | 15.17 | 69717 | 10337 | 4.28% |
| 2024-10-23 | 15.35 | 15.40 | 0.01 | 0.06% | 15.15 | 15.70 | 81220 | 12498 | 4.99% |
| 2024-10-22 | 14.77 | 15.39 | 0.72 | 4.91% | 14.71 | 15.66 | 97416 | 14905 | 5.98% |
| 2024-10-21 | 14.95 | 14.67 | -0.04 | -0.27% | 14.29 | 15.35 | 102477 | 15107 | 6.29% |
| 2024-10-18 | 14.10 | 14.71 | 0.74 | 5.30% | 13.77 | 15.24 | 109169 | 15802 | 6.70% |
| 2024-10-17 | 13.52 | 13.97 | 0.51 | 3.79% | 13.52 | 14.27 | 88851 | 12351 | 5.46% |
| 2024-10-16 | 13.10 | 13.46 | 0.28 | 2.12% | 12.90 | 13.56 | 55940 | 7415 | 3.44% |
| 2024-10-15 | 13.17 | 13.18 | 0.06 | 0.46% | 13.03 | 13.40 | 56135 | 7418 | 3.45% |
| 2024-10-14 | 12.75 | 13.12 | 0.40 | 3.14% | 12.51 | 13.14 | 51955 | 6698 | 3.19% |
| 2024-10-11 | 12.99 | 12.72 | -0.46 | -3.49% | 12.50 | 13.21 | 61392 | 7909 | 3.77% |
| 2024-10-10 | 13.47 | 13.18 | 0.31 | 2.41% | 12.92 | 13.63 | 79364 | 10516 | 4.87% |
| 2024-10-09 | 14.31 | 12.87 | -1.83 | -12.45% | 12.87 | 14.31 | 109782 | 15027 | 6.74% |
| 2024-10-08 | 15.00 | 14.70 | 1.72 | 13.25% | 13.41 | 15.10 | 160062 | 23011 | 9.83% |
| 2024-09-30 | 11.66 | 12.98 | 1.66 | 14.66% | 11.32 | 13.30 | 149694 | 18186 | 9.19% |
| 2024-09-27 | 10.77 | 11.32 | 0.58 | 5.40% | 10.60 | 11.42 | 114335 | 12552 | 7.02% |
| 2024-09-26 | 10.42 | 10.74 | 0.23 | 2.19% | 10.32 | 10.79 | 56657 | 5963 | 3.48% |
| 2024-09-25 | 10.45 | 10.51 | 0.15 | 1.45% | 10.30 | 10.64 | 55812 | 5861 | 3.43% |
| 2024-09-24 | 10.05 | 10.36 | 0.31 | 3.08% | 10.01 | 10.36 | 45171 | 4624 | 2.77% |
| 2024-09-23 | 10.18 | 10.05 | -0.13 | -1.28% | 10.03 | 10.25 | 24494 | 2479 | 1.50% |
| 2024-09-20 | 10.25 | 10.18 | -0.13 | -1.26% | 10.02 | 10.35 | 29877 | 3033 | 1.83% |
| 2024-09-19 | 10.19 | 10.31 | 0.22 | 2.18% | 10.09 | 10.34 | 36200 | 3703 | 2.22% |
| 2024-09-18 | 9.98 | 10.09 | 0.05 | 0.50% | 9.81 | 10.11 | 28512 | 2839 | 1.75% |
| 2024-09-13 | 10.17 | 10.04 | -0.16 | -1.57% | 10.01 | 10.25 | 24048 | 2427 | 1.48% |
| 2024-09-12 | 10.29 | 10.20 | -0.09 | -0.87% | 10.17 | 10.40 | 29342 | 3017 | 1.80% |
| 2024-09-11 | 10.18 | 10.29 | 0.00 | 0.00% | 10.18 | 10.43 | 30651 | 3159 | 1.88% |
| 2024-09-10 | 10.05 | 10.29 | 0.23 | 2.29% | 9.98 | 10.33 | 35996 | 3660 | 2.21% |
| 2024-09-09 | 9.85 | 10.06 | 0.04 | 0.40% | 9.84 | 10.15 | 35182 | 3527 | 2.16% |
| 2024-09-06 | 10.19 | 10.02 | -0.20 | -1.96% | 10.01 | 10.41 | 43645 | 4429 | 2.68% |
| 2024-09-05 | 10.17 | 10.22 | -0.04 | -0.39% | 10.14 | 10.44 | 38940 | 3982 | 2.39% |
| 2024-09-04 | 10.31 | 10.26 | -0.23 | -2.19% | 10.23 | 10.45 | 47110 | 4858 | 2.89% |
| 2024-09-03 | 10.36 | 10.49 | 0.07 | 0.67% | 10.28 | 10.63 | 75383 | 7895 | 4.63% |
| 2024-09-02 | 10.28 | 10.42 | 0.25 | 2.46% | 10.24 | 10.82 | 120820 | 12749 | 7.42% |
| 2024-08-30 | 10.11 | 10.17 | -0.08 | -0.78% | 10.07 | 10.31 | 87724 | 8953 | 5.39% |
| 2024-08-29 | 9.78 | 10.25 | 0.57 | 5.89% | 9.66 | 10.34 | 116799 | 11822 | 7.17% |
| 2024-08-28 | 9.57 | 9.68 | 0.18 | 1.89% | 9.54 | 9.84 | 35463 | 3436 | 2.18% |
| 2024-08-27 | 9.60 | 9.50 | -0.23 | -2.36% | 9.40 | 9.69 | 39332 | 3751 | 2.42% |
| 2024-08-26 | 9.31 | 9.73 | 0.28 | 2.96% | 9.30 | 9.79 | 61095 | 5895 | 3.75% |
| 2024-08-23 | 10.23 | 9.45 | -0.70 | -6.90% | 9.42 | 10.27 | 100576 | 9712 | 6.18% |
| 2024-08-22 | 9.93 | 10.15 | 0.30 | 3.05% | 9.78 | 10.18 | 82158 | 8226 | 5.04% |
| 2024-08-21 | 9.71 | 9.85 | 0.22 | 2.28% | 9.63 | 9.96 | 46279 | 4560 | 2.84% |
| 2024-08-20 | 9.97 | 9.63 | -0.39 | -3.89% | 9.62 | 10.06 | 54370 | 5322 | 3.34% |
| 2024-08-19 | 9.76 | 10.02 | 0.23 | 2.35% | 9.70 | 10.05 | 56265 | 5592 | 3.45% |
| 2024-08-16 | 9.83 | 9.79 | 0.02 | 0.20% | 9.70 | 9.85 | 33607 | 3288 | 2.06% |
| 2024-08-15 | 9.63 | 9.77 | 0.06 | 0.62% | 9.48 | 9.79 | 41411 | 4002 | 2.54% |