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 | 14.34 | 14.31 | 0.04 | 0.28% | 14.10 | 14.55 | 36572 | 5231 | 5.14% |
| 2024-11-20 | 13.82 | 14.27 | 0.45 | 3.26% | 13.71 | 14.35 | 41829 | 5897 | 5.88% |
| 2024-11-19 | 13.50 | 13.82 | 0.35 | 2.60% | 13.38 | 13.87 | 24882 | 3381 | 3.50% |
| 2024-11-18 | 13.86 | 13.47 | -0.23 | -1.68% | 13.28 | 14.03 | 35141 | 4773 | 4.94% |
| 2024-11-15 | 14.00 | 13.70 | -0.37 | -2.63% | 13.70 | 14.42 | 34217 | 4810 | 4.81% |
| 2024-11-14 | 14.50 | 14.07 | -0.37 | -2.56% | 14.06 | 14.60 | 35912 | 5123 | 5.05% |
| 2024-11-13 | 14.28 | 14.44 | 0.13 | 0.91% | 14.00 | 14.58 | 41796 | 5978 | 5.88% |
| 2024-11-12 | 14.43 | 14.31 | -0.10 | -0.69% | 14.16 | 14.69 | 42518 | 6142 | 5.98% |
| 2024-11-11 | 14.14 | 14.41 | 0.32 | 2.27% | 14.06 | 14.42 | 40570 | 5773 | 5.70% |
| 2024-11-08 | 14.35 | 14.09 | -0.23 | -1.61% | 14.00 | 14.44 | 46084 | 6528 | 6.48% |
| 2024-11-07 | 13.86 | 14.32 | 0.48 | 3.47% | 13.74 | 14.33 | 52936 | 7486 | 7.44% |
| 2024-11-06 | 13.76 | 13.84 | 0.06 | 0.44% | 13.68 | 14.08 | 42165 | 5867 | 5.93% |
| 2024-11-05 | 13.43 | 13.78 | 0.33 | 2.45% | 13.38 | 13.78 | 30992 | 4235 | 4.36% |
| 2024-11-04 | 13.13 | 13.45 | 0.25 | 1.89% | 12.91 | 13.47 | 26799 | 3553 | 3.77% |
| 2024-11-01 | 13.75 | 13.20 | -0.66 | -4.76% | 13.20 | 14.17 | 46411 | 6301 | 6.53% |
| 2024-10-31 | 13.68 | 13.86 | 0.35 | 2.59% | 13.60 | 14.14 | 40314 | 5604 | 5.67% |
| 2024-10-30 | 13.78 | 13.51 | -0.27 | -1.96% | 13.32 | 13.85 | 31989 | 4335 | 4.50% |
| 2024-10-29 | 14.29 | 13.78 | -0.49 | -3.43% | 13.78 | 14.45 | 49244 | 6938 | 6.92% |
| 2024-10-28 | 14.11 | 14.27 | 0.26 | 1.86% | 14.01 | 14.33 | 49025 | 6970 | 6.89% |
| 2024-10-25 | 13.66 | 14.01 | 0.42 | 3.09% | 13.66 | 14.05 | 39014 | 5447 | 5.49% |
| 2024-10-24 | 13.68 | 13.59 | -0.17 | -1.24% | 13.50 | 13.76 | 24381 | 3322 | 3.43% |
| 2024-10-23 | 13.93 | 13.76 | -0.11 | -0.79% | 13.70 | 14.13 | 39911 | 5551 | 5.61% |
| 2024-10-22 | 14.04 | 13.87 | -0.15 | -1.07% | 13.70 | 14.04 | 42335 | 5881 | 5.95% |
| 2024-10-21 | 13.85 | 14.02 | 0.05 | 0.36% | 13.73 | 14.24 | 64354 | 8996 | 9.05% |
| 2024-10-18 | 13.56 | 13.97 | 0.20 | 1.45% | 13.21 | 14.19 | 64071 | 8742 | 9.01% |
| 2024-10-17 | 14.34 | 13.77 | -0.72 | -4.97% | 13.61 | 14.45 | 77027 | 10750 | 10.83% |
| 2024-10-16 | 13.50 | 14.49 | 0.87 | 6.39% | 13.50 | 14.61 | 96430 | 13794 | 13.56% |
| 2024-10-15 | 13.47 | 13.62 | -0.07 | -0.51% | 13.30 | 14.13 | 59929 | 8215 | 8.43% |
| 2024-10-14 | 13.33 | 13.69 | 0.49 | 3.71% | 13.15 | 13.77 | 41596 | 5632 | 5.85% |
| 2024-10-11 | 14.10 | 13.20 | -0.90 | -6.38% | 13.11 | 14.10 | 47431 | 6358 | 6.67% |
| 2024-10-10 | 13.71 | 14.10 | 0.65 | 4.83% | 13.21 | 14.44 | 72311 | 10051 | 10.17% |
| 2024-10-09 | 15.00 | 13.45 | -2.69 | -16.67% | 13.14 | 15.11 | 99479 | 14181 | 13.99% |
| 2024-10-08 | 16.00 | 16.14 | 2.23 | 16.03% | 14.28 | 16.60 | 150672 | 23591 | 21.19% |
| 2024-09-30 | 12.80 | 13.91 | 1.58 | 12.81% | 12.55 | 14.27 | 99772 | 13326 | 14.03% |
| 2024-09-27 | 12.00 | 12.33 | 0.60 | 5.12% | 11.75 | 12.48 | 60384 | 7301 | 8.49% |
| 2024-09-26 | 11.39 | 11.73 | 0.33 | 2.89% | 11.35 | 11.73 | 44174 | 5108 | 6.21% |
| 2024-09-25 | 11.42 | 11.40 | 0.05 | 0.44% | 11.37 | 11.67 | 43241 | 4983 | 6.08% |
| 2024-09-24 | 11.09 | 11.35 | 0.34 | 3.09% | 10.90 | 11.40 | 40686 | 4554 | 5.72% |
| 2024-09-23 | 11.20 | 11.01 | -0.25 | -2.22% | 10.92 | 11.20 | 24999 | 2758 | 3.52% |
| 2024-09-20 | 11.19 | 11.26 | 0.06 | 0.54% | 11.08 | 11.33 | 34387 | 3857 | 4.84% |
| 2024-09-19 | 10.84 | 11.20 | 0.39 | 3.61% | 10.73 | 11.28 | 36961 | 4096 | 5.20% |
| 2024-09-18 | 11.30 | 10.81 | -0.69 | -6.00% | 10.67 | 11.36 | 55659 | 6085 | 7.83% |
| 2024-09-13 | 11.16 | 11.50 | 0.34 | 3.05% | 10.98 | 11.69 | 72638 | 8341 | 10.21% |
| 2024-09-12 | 10.99 | 11.16 | 0.23 | 2.10% | 10.99 | 11.44 | 39887 | 4483 | 5.61% |
| 2024-09-11 | 11.00 | 10.93 | -0.18 | -1.62% | 10.89 | 11.07 | 13948 | 1532 | 1.96% |
| 2024-09-10 | 11.18 | 11.11 | 0.00 | 0.00% | 10.98 | 11.32 | 25233 | 2805 | 3.55% |
| 2024-09-09 | 10.79 | 11.11 | 0.30 | 2.78% | 10.62 | 11.20 | 26270 | 2887 | 3.69% |
| 2024-09-06 | 11.00 | 10.81 | -0.19 | -1.73% | 10.75 | 11.11 | 18745 | 2042 | 2.64% |
| 2024-09-05 | 10.79 | 11.00 | 0.19 | 1.76% | 10.79 | 11.05 | 20856 | 2284 | 2.93% |
| 2024-09-04 | 10.89 | 10.81 | -0.19 | -1.73% | 10.75 | 11.03 | 21621 | 2347 | 3.04% |
| 2024-09-03 | 11.06 | 11.00 | -0.14 | -1.26% | 10.90 | 11.23 | 30118 | 3321 | 4.23% |
| 2024-09-02 | 11.33 | 11.14 | -0.37 | -3.21% | 11.11 | 11.51 | 36886 | 4163 | 5.19% |
| 2024-08-30 | 11.10 | 11.51 | 0.42 | 3.79% | 10.91 | 11.64 | 64608 | 7310 | 9.08% |
| 2024-08-29 | 11.24 | 11.09 | -0.41 | -3.57% | 10.97 | 11.30 | 60050 | 6653 | 8.44% |
| 2024-08-28 | 11.76 | 11.50 | -0.71 | -5.81% | 11.20 | 11.83 | 86259 | 9898 | 12.13% |
| 2024-08-27 | 11.28 | 12.21 | 1.02 | 9.12% | 10.91 | 12.58 | 130863 | 15447 | 18.40% |
| 2024-08-26 | 10.93 | 11.19 | 0.43 | 4.00% | 10.80 | 11.45 | 44559 | 4930 | 6.27% |
| 2024-08-23 | 10.70 | 10.76 | 0.13 | 1.22% | 10.23 | 10.95 | 43533 | 4607 | 6.68% |
| 2024-08-22 | 11.16 | 10.63 | -0.59 | -5.26% | 10.61 | 11.27 | 40289 | 4381 | 6.19% |
| 2024-08-21 | 11.19 | 11.22 | -0.07 | -0.62% | 11.11 | 11.37 | 26034 | 2919 | 4.00% |
| 2024-08-20 | 11.50 | 11.29 | -0.27 | -2.34% | 11.14 | 11.76 | 38896 | 4424 | 5.97% |
| 2024-08-19 | 11.32 | 11.56 | 0.00 | 0.00% | 11.20 | 11.80 | 55354 | 6350 | 8.50% |
| 2024-08-16 | 12.00 | 11.56 | -0.83 | -6.70% | 11.50 | 12.13 | 88135 | 10359 | 13.53% |
| 2024-08-15 | 12.16 | 12.39 | -0.29 | -2.29% | 11.93 | 12.57 | 112649 | 13755 | 17.30% |