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 | 14.36 | 14.79 | 0.34 | 2.35% | 14.22 | 15.11 | 166992 | 24557 | 17.43% |
| 2024-11-20 | 13.98 | 14.45 | 0.43 | 3.07% | 13.86 | 14.45 | 119343 | 17014 | 12.46% |
| 2024-11-19 | 13.95 | 14.02 | 0.12 | 0.86% | 13.43 | 14.07 | 89432 | 12328 | 9.33% |
| 2024-11-18 | 14.00 | 13.90 | -0.01 | -0.07% | 13.25 | 14.26 | 118099 | 16304 | 12.33% |
| 2024-11-15 | 13.80 | 13.91 | 0.06 | 0.43% | 13.75 | 14.32 | 103874 | 14605 | 10.84% |
| 2024-11-14 | 13.96 | 13.85 | -0.24 | -1.70% | 13.81 | 14.16 | 68033 | 9484 | 7.10% |
| 2024-11-13 | 14.05 | 14.09 | 0.09 | 0.64% | 13.73 | 14.55 | 95054 | 13384 | 9.92% |
| 2024-11-12 | 13.94 | 14.00 | 0.11 | 0.79% | 13.77 | 14.25 | 116289 | 16296 | 12.14% |
| 2024-11-11 | 13.75 | 13.89 | 0.18 | 1.31% | 13.65 | 13.94 | 71422 | 9892 | 7.45% |
| 2024-11-08 | 13.97 | 13.71 | -0.26 | -1.86% | 13.67 | 14.04 | 107363 | 14871 | 11.21% |
| 2024-11-07 | 13.01 | 13.97 | 0.50 | 3.71% | 13.01 | 14.10 | 140856 | 19434 | 14.70% |
| 2024-11-06 | 13.66 | 13.47 | 0.12 | 0.90% | 13.31 | 14.06 | 148861 | 20364 | 15.54% |
| 2024-11-05 | 12.61 | 13.35 | 0.78 | 6.21% | 12.50 | 13.49 | 103728 | 13499 | 10.83% |
| 2024-11-04 | 12.22 | 12.57 | 0.27 | 2.20% | 12.02 | 12.65 | 51482 | 6403 | 5.37% |
| 2024-11-01 | 13.15 | 12.30 | -0.91 | -6.89% | 12.25 | 13.31 | 94426 | 11889 | 9.85% |
| 2024-10-31 | 13.23 | 13.21 | 0.01 | 0.08% | 13.13 | 13.50 | 74614 | 9935 | 7.79% |
| 2024-10-30 | 13.28 | 13.20 | -0.08 | -0.60% | 12.90 | 13.42 | 76925 | 10124 | 8.03% |
| 2024-10-29 | 13.81 | 13.28 | -0.92 | -6.48% | 13.25 | 14.16 | 153647 | 20864 | 16.04% |
| 2024-10-28 | 14.37 | 14.20 | -0.04 | -0.28% | 14.13 | 14.52 | 142312 | 20361 | 14.85% |
| 2024-10-25 | 13.80 | 14.24 | 0.67 | 4.94% | 13.66 | 14.38 | 164876 | 23370 | 17.21% |
| 2024-10-24 | 13.82 | 13.57 | -0.41 | -2.93% | 13.48 | 14.09 | 81142 | 11135 | 8.47% |
| 2024-10-23 | 13.78 | 13.98 | -0.02 | -0.14% | 13.71 | 14.34 | 112974 | 15888 | 11.79% |
| 2024-10-22 | 14.50 | 14.00 | -0.37 | -2.57% | 13.80 | 14.58 | 142382 | 20067 | 14.86% |
| 2024-10-21 | 13.68 | 14.37 | 0.68 | 4.97% | 13.57 | 14.41 | 171979 | 24241 | 17.95% |
| 2024-10-18 | 13.40 | 13.69 | 0.22 | 1.63% | 13.12 | 13.95 | 131260 | 17786 | 13.70% |
| 2024-10-17 | 13.93 | 13.47 | -0.59 | -4.20% | 13.36 | 14.20 | 148034 | 20401 | 15.45% |
| 2024-10-16 | 13.18 | 14.06 | 0.61 | 4.54% | 13.11 | 14.50 | 169872 | 23672 | 17.73% |
| 2024-10-15 | 13.38 | 13.45 | 0.01 | 0.07% | 13.10 | 13.94 | 125501 | 17011 | 13.10% |
| 2024-10-14 | 12.82 | 13.44 | 0.81 | 6.41% | 12.71 | 13.45 | 101444 | 13311 | 10.59% |
| 2024-10-11 | 13.63 | 12.63 | -0.92 | -6.79% | 12.37 | 13.66 | 103640 | 13325 | 10.82% |
| 2024-10-10 | 13.50 | 13.55 | 0.24 | 1.80% | 13.15 | 14.30 | 130785 | 17953 | 13.65% |
| 2024-10-09 | 15.00 | 13.31 | -2.67 | -16.71% | 13.31 | 15.27 | 146152 | 21071 | 15.25% |
| 2024-10-08 | 16.71 | 15.98 | 1.55 | 10.74% | 14.69 | 16.74 | 224827 | 35442 | 23.46% |
| 2024-09-30 | 13.49 | 14.43 | 1.78 | 14.07% | 12.97 | 14.68 | 205635 | 28335 | 21.46% |
| 2024-09-27 | 12.09 | 12.65 | 0.75 | 6.30% | 11.92 | 13.16 | 130426 | 16200 | 13.61% |
| 2024-09-26 | 11.51 | 11.90 | 0.36 | 3.12% | 11.39 | 11.93 | 77545 | 9059 | 8.09% |
| 2024-09-25 | 11.61 | 11.54 | 0.05 | 0.44% | 11.48 | 11.85 | 72380 | 8436 | 7.55% |
| 2024-09-24 | 11.35 | 11.49 | 0.23 | 2.04% | 11.20 | 11.50 | 53213 | 6072 | 5.55% |
| 2024-09-23 | 11.30 | 11.26 | -0.04 | -0.35% | 11.15 | 11.32 | 21529 | 2421 | 2.25% |
| 2024-09-20 | 11.45 | 11.30 | -0.15 | -1.31% | 11.14 | 11.49 | 34968 | 3950 | 3.65% |
| 2024-09-19 | 11.18 | 11.45 | 0.27 | 2.42% | 11.18 | 11.49 | 42459 | 4833 | 4.43% |
| 2024-09-18 | 11.34 | 11.18 | -0.26 | -2.27% | 10.90 | 11.46 | 35868 | 3991 | 3.74% |
| 2024-09-13 | 11.30 | 11.44 | 0.01 | 0.09% | 11.30 | 11.76 | 51660 | 5943 | 5.39% |
| 2024-09-12 | 11.28 | 11.43 | 0.21 | 1.87% | 11.26 | 11.99 | 63769 | 7400 | 6.66% |
| 2024-09-11 | 11.34 | 11.22 | -0.05 | -0.44% | 11.20 | 11.36 | 16274 | 1830 | 1.70% |
| 2024-09-10 | 11.37 | 11.27 | -0.01 | -0.09% | 11.18 | 11.47 | 25300 | 2862 | 2.64% |
| 2024-09-09 | 11.10 | 11.28 | 0.08 | 0.71% | 10.91 | 11.30 | 19969 | 2233 | 2.08% |
| 2024-09-06 | 11.38 | 11.20 | -0.13 | -1.15% | 11.16 | 11.45 | 30378 | 3430 | 3.17% |
| 2024-09-05 | 11.15 | 11.33 | 0.19 | 1.71% | 11.15 | 11.36 | 26396 | 2981 | 2.75% |
| 2024-09-04 | 11.08 | 11.14 | -0.07 | -0.62% | 11.08 | 11.26 | 20005 | 2233 | 2.09% |
| 2024-09-03 | 11.13 | 11.21 | -0.01 | -0.09% | 11.07 | 11.34 | 27341 | 3062 | 2.85% |
| 2024-09-02 | 11.36 | 11.22 | -0.14 | -1.23% | 11.21 | 11.68 | 49916 | 5711 | 5.21% |
| 2024-08-30 | 11.00 | 11.36 | 0.33 | 2.99% | 10.93 | 11.55 | 50203 | 5687 | 5.24% |
| 2024-08-29 | 10.86 | 11.03 | -0.01 | -0.09% | 10.75 | 11.18 | 38942 | 4285 | 4.06% |
| 2024-08-28 | 11.56 | 11.04 | -0.82 | -6.91% | 11.01 | 11.66 | 68626 | 7666 | 7.16% |
| 2024-08-27 | 11.54 | 11.86 | 0.18 | 1.54% | 11.41 | 12.10 | 83509 | 9868 | 8.72% |
| 2024-08-26 | 11.56 | 11.68 | 0.23 | 2.01% | 11.44 | 11.83 | 38619 | 4516 | 4.03% |
| 2024-08-23 | 11.57 | 11.45 | -0.06 | -0.52% | 11.25 | 11.64 | 35334 | 4048 | 3.69% |
| 2024-08-22 | 11.86 | 11.51 | -0.45 | -3.76% | 11.48 | 11.97 | 47094 | 5486 | 4.92% |
| 2024-08-21 | 11.75 | 11.96 | 0.20 | 1.70% | 11.55 | 12.19 | 45881 | 5459 | 4.79% |
| 2024-08-20 | 12.38 | 11.76 | -0.66 | -5.31% | 11.72 | 12.38 | 64358 | 7682 | 6.72% |
| 2024-08-19 | 12.30 | 12.42 | 0.06 | 0.49% | 12.16 | 12.45 | 48356 | 5970 | 5.05% |
| 2024-08-16 | 12.73 | 12.36 | -0.51 | -3.96% | 12.27 | 12.73 | 87180 | 10866 | 9.10% |
| 2024-08-15 | 12.62 | 12.87 | -0.26 | -1.98% | 12.60 | 12.93 | 109450 | 13949 | 11.42% |
| 2024-08-14 | 12.29 | 13.13 | 0.84 | 6.83% | 12.29 | 14.38 | 161922 | 21698 | 16.90% |
| 2024-08-13 | 11.88 | 12.29 | 0.26 | 2.16% | 11.87 | 12.39 | 63508 | 7723 | 6.63% |