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 | 14.47 | 14.27 | -0.15 | -1.04% | 14.05 | 14.50 | 21588 | 3075 | 1.38% |
| 2024-11-20 | 14.28 | 14.42 | 0.03 | 0.21% | 14.10 | 14.49 | 25385 | 3635 | 1.63% |
| 2024-11-19 | 14.21 | 14.39 | 0.24 | 1.70% | 13.89 | 14.39 | 25610 | 3616 | 1.64% |
| 2024-11-18 | 14.55 | 14.15 | -0.36 | -2.48% | 13.94 | 14.72 | 24052 | 3428 | 1.54% |
| 2024-11-15 | 14.90 | 14.51 | -0.54 | -3.59% | 14.46 | 15.14 | 26241 | 3882 | 1.68% |
| 2024-11-14 | 15.56 | 15.05 | -0.65 | -4.14% | 15.02 | 15.70 | 24804 | 3787 | 1.59% |
| 2024-11-13 | 15.98 | 15.70 | -0.52 | -3.21% | 15.40 | 16.30 | 41128 | 6464 | 2.64% |
| 2024-11-12 | 16.10 | 16.22 | 0.30 | 1.88% | 15.84 | 16.80 | 69301 | 11276 | 4.44% |
| 2024-11-11 | 15.68 | 15.92 | 0.13 | 0.82% | 15.50 | 16.99 | 83365 | 13413 | 5.34% |
| 2024-11-08 | 15.25 | 15.79 | 0.24 | 1.54% | 15.01 | 16.25 | 80600 | 12682 | 5.17% |
| 2024-11-07 | 14.05 | 15.55 | 1.36 | 9.58% | 14.05 | 15.95 | 116417 | 17507 | 7.46% |
| 2024-11-06 | 14.40 | 14.19 | -0.15 | -1.05% | 14.02 | 14.85 | 59464 | 8518 | 3.81% |
| 2024-11-05 | 14.23 | 14.34 | 0.03 | 0.21% | 13.85 | 14.48 | 65657 | 9291 | 4.21% |
| 2024-11-04 | 14.90 | 14.31 | -0.53 | -3.57% | 14.03 | 15.00 | 74615 | 10697 | 4.78% |
| 2024-11-01 | 13.48 | 14.84 | 1.36 | 10.09% | 13.48 | 15.99 | 118887 | 17609 | 7.62% |
| 2024-10-31 | 13.99 | 13.48 | -0.37 | -2.67% | 13.40 | 14.08 | 40517 | 5533 | 2.60% |
| 2024-10-30 | 13.96 | 13.85 | -0.11 | -0.79% | 13.56 | 14.48 | 49593 | 6929 | 3.18% |
| 2024-10-29 | 13.87 | 13.96 | 0.19 | 1.38% | 13.37 | 14.19 | 62915 | 8627 | 4.03% |
| 2024-10-28 | 12.75 | 13.77 | 1.02 | 8.00% | 12.62 | 14.27 | 66482 | 8950 | 4.26% |
| 2024-10-25 | 12.19 | 12.75 | 0.61 | 5.02% | 12.19 | 13.21 | 59640 | 7595 | 3.82% |
| 2024-10-24 | 12.09 | 12.14 | -0.01 | -0.08% | 11.92 | 12.17 | 17248 | 2080 | 1.11% |
| 2024-10-23 | 12.17 | 12.15 | -0.02 | -0.16% | 12.07 | 12.28 | 22952 | 2794 | 1.47% |
| 2024-10-22 | 11.94 | 12.17 | 0.22 | 1.84% | 11.90 | 12.20 | 25813 | 3114 | 1.65% |
| 2024-10-21 | 11.96 | 11.95 | 0.00 | 0.00% | 11.82 | 12.14 | 24987 | 2988 | 1.60% |
| 2024-10-18 | 11.59 | 11.95 | 0.30 | 2.58% | 11.52 | 12.17 | 30343 | 3570 | 1.95% |
| 2024-10-17 | 11.98 | 11.65 | -0.22 | -1.85% | 11.61 | 12.10 | 22773 | 2696 | 1.46% |
| 2024-10-16 | 11.95 | 11.87 | 0.02 | 0.17% | 11.79 | 12.04 | 22696 | 2701 | 1.45% |
| 2024-10-15 | 11.95 | 11.85 | -0.14 | -1.17% | 11.82 | 12.25 | 23687 | 2857 | 1.52% |
| 2024-10-14 | 11.93 | 11.99 | 0.15 | 1.27% | 11.65 | 12.05 | 20686 | 2462 | 1.33% |
| 2024-10-11 | 12.18 | 11.84 | -0.41 | -3.35% | 11.71 | 12.28 | 27892 | 3336 | 1.79% |
| 2024-10-10 | 12.22 | 12.25 | 0.15 | 1.24% | 12.01 | 12.61 | 34594 | 4258 | 2.22% |
| 2024-10-09 | 13.41 | 12.10 | -1.98 | -14.06% | 12.06 | 13.50 | 61143 | 7802 | 3.92% |
| 2024-10-08 | 15.26 | 14.08 | 0.75 | 5.63% | 13.00 | 15.45 | 97329 | 13785 | 6.24% |
| 2024-09-30 | 12.20 | 13.33 | 1.53 | 12.97% | 11.70 | 13.45 | 90465 | 11458 | 5.80% |
| 2024-09-27 | 11.52 | 11.80 | 0.50 | 4.42% | 11.22 | 11.92 | 30318 | 3516 | 1.94% |
| 2024-09-26 | 10.94 | 11.30 | 0.35 | 3.20% | 10.92 | 11.31 | 14255 | 1585 | 0.91% |
| 2024-09-25 | 10.96 | 10.95 | 0.06 | 0.55% | 10.95 | 11.26 | 11391 | 1264 | 0.73% |
| 2024-09-24 | 10.74 | 10.89 | 0.20 | 1.87% | 10.31 | 10.95 | 11763 | 1273 | 0.75% |
| 2024-09-23 | 10.67 | 10.69 | 0.02 | 0.19% | 10.58 | 10.88 | 4783 | 513 | 0.31% |
| 2024-09-20 | 10.91 | 10.67 | -0.17 | -1.57% | 10.66 | 10.91 | 6370 | 683 | 0.41% |
| 2024-09-19 | 10.81 | 10.84 | 0.09 | 0.84% | 10.59 | 11.05 | 8659 | 944 | 0.56% |
| 2024-09-18 | 10.76 | 10.75 | -0.03 | -0.28% | 10.48 | 10.83 | 9448 | 1003 | 0.61% |
| 2024-09-13 | 10.99 | 10.78 | -0.20 | -1.82% | 10.77 | 11.03 | 7011 | 761 | 0.45% |
| 2024-09-12 | 11.13 | 10.98 | -0.09 | -0.81% | 10.86 | 11.21 | 6674 | 736 | 0.43% |
| 2024-09-11 | 11.05 | 11.07 | 0.05 | 0.45% | 10.98 | 11.36 | 8698 | 972 | 0.56% |
| 2024-09-10 | 10.99 | 11.02 | 0.03 | 0.27% | 10.78 | 11.09 | 8566 | 941 | 0.55% |
| 2024-09-09 | 10.93 | 10.99 | -0.11 | -0.99% | 10.76 | 11.11 | 11460 | 1253 | 1.96% |
| 2024-09-06 | 11.33 | 11.10 | -0.25 | -2.20% | 10.93 | 11.33 | 13459 | 1490 | 2.30% |
| 2024-09-05 | 11.28 | 11.35 | 0.08 | 0.71% | 11.27 | 11.72 | 13270 | 1516 | 2.27% |
| 2024-09-04 | 11.81 | 11.27 | -0.51 | -4.33% | 10.97 | 11.81 | 20435 | 2316 | 3.50% |
| 2024-09-03 | 12.09 | 11.78 | -0.20 | -1.67% | 11.77 | 12.09 | 10855 | 1287 | 1.86% |
| 2024-09-02 | 12.37 | 11.98 | -0.35 | -2.84% | 11.98 | 12.42 | 7826 | 947 | 1.34% |
| 2024-08-30 | 12.48 | 12.33 | 0.04 | 0.33% | 12.25 | 12.48 | 7171 | 888 | 1.23% |
| 2024-08-29 | 12.38 | 12.29 | -0.01 | -0.08% | 12.10 | 12.48 | 6381 | 785 | 1.09% |
| 2024-08-28 | 11.87 | 12.30 | 0.38 | 3.19% | 11.81 | 12.80 | 12326 | 1514 | 2.11% |
| 2024-08-27 | 12.18 | 11.92 | -0.16 | -1.32% | 11.80 | 12.18 | 7595 | 903 | 1.30% |
| 2024-08-26 | 12.34 | 12.08 | -0.26 | -2.11% | 11.91 | 12.39 | 7308 | 885 | 1.25% |
| 2024-08-23 | 12.33 | 12.34 | -0.09 | -0.72% | 12.22 | 12.48 | 6373 | 784 | 1.09% |
| 2024-08-22 | 12.78 | 12.43 | -0.21 | -1.66% | 12.38 | 12.78 | 6194 | 774 | 1.06% |
| 2024-08-21 | 12.25 | 12.64 | 0.41 | 3.35% | 12.20 | 12.77 | 8822 | 1107 | 1.51% |
| 2024-08-20 | 12.48 | 12.23 | -0.09 | -0.73% | 12.21 | 12.48 | 4798 | 588 | 0.82% |
| 2024-08-19 | 12.93 | 12.32 | -0.54 | -4.20% | 12.30 | 12.93 | 10895 | 1361 | 1.86% |
| 2024-08-16 | 12.54 | 12.86 | 0.29 | 2.31% | 12.54 | 12.95 | 10196 | 1306 | 1.74% |
| 2024-08-15 | 12.49 | 12.57 | 0.08 | 0.64% | 12.24 | 12.57 | 7529 | 936 | 1.29% |
| 2024-08-14 | 12.37 | 12.49 | 0.09 | 0.73% | 12.36 | 12.52 | 5839 | 726 | 1.00% |
| 2024-08-13 | 12.35 | 12.40 | 0.00 | 0.00% | 12.17 | 12.52 | 9727 | 1201 | 1.66% |