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 | 14.40 | 14.36 | -0.12 | -0.83% | 14.13 | 14.80 | 17922 | 2581 | 1.28% |
| 2024-11-20 | 14.63 | 14.48 | 0.17 | 1.19% | 14.31 | 14.80 | 19523 | 2838 | 1.39% |
| 2024-11-19 | 14.11 | 14.31 | 0.20 | 1.42% | 13.75 | 14.39 | 25095 | 3529 | 1.79% |
| 2024-11-18 | 14.97 | 14.11 | -0.69 | -4.66% | 14.00 | 15.12 | 34731 | 5010 | 2.48% |
| 2024-11-15 | 15.30 | 14.80 | -0.41 | -2.70% | 14.80 | 15.90 | 39095 | 5962 | 2.79% |
| 2024-11-14 | 15.57 | 15.21 | -0.47 | -3.00% | 15.14 | 16.24 | 53226 | 8319 | 3.80% |
| 2024-11-13 | 15.18 | 15.68 | 0.54 | 3.57% | 15.18 | 16.10 | 65797 | 10347 | 4.70% |
| 2024-11-12 | 15.28 | 15.14 | -0.14 | -0.92% | 15.02 | 15.98 | 85220 | 13240 | 6.09% |
| 2024-11-11 | 13.83 | 15.28 | 1.39 | 10.01% | 13.81 | 15.28 | 37337 | 5615 | 2.67% |
| 2024-11-08 | 13.79 | 13.89 | 0.07 | 0.51% | 13.47 | 14.18 | 44583 | 6135 | 3.18% |
| 2024-11-07 | 13.50 | 13.82 | 0.34 | 2.52% | 13.50 | 14.19 | 45176 | 6266 | 3.23% |
| 2024-11-06 | 13.27 | 13.48 | 0.21 | 1.58% | 13.17 | 13.85 | 59006 | 7972 | 4.21% |
| 2024-11-05 | 12.94 | 13.27 | 0.34 | 2.63% | 12.57 | 13.39 | 66271 | 8562 | 4.73% |
| 2024-11-04 | 12.80 | 12.93 | -0.28 | -2.12% | 12.22 | 13.37 | 55858 | 7205 | 3.99% |
| 2024-11-01 | 12.77 | 13.21 | 0.42 | 3.28% | 12.71 | 14.03 | 90852 | 12083 | 6.49% |
| 2024-10-31 | 12.99 | 12.79 | 0.03 | 0.24% | 12.70 | 13.48 | 105814 | 13787 | 7.56% |
| 2024-10-30 | 11.61 | 12.76 | 1.16 | 10.00% | 11.49 | 12.76 | 32221 | 4019 | 2.30% |
| 2024-10-29 | 11.99 | 11.60 | -0.27 | -2.27% | 11.50 | 11.99 | 31835 | 3736 | 2.27% |
| 2024-10-28 | 11.36 | 11.87 | 0.49 | 4.31% | 11.31 | 11.94 | 28120 | 3300 | 2.01% |
| 2024-10-25 | 11.08 | 11.38 | 0.34 | 3.08% | 11.08 | 11.66 | 33251 | 3800 | 2.38% |
| 2024-10-24 | 10.91 | 11.04 | 0.11 | 1.01% | 10.71 | 11.16 | 25334 | 2781 | 1.81% |
| 2024-10-23 | 10.86 | 10.93 | 0.11 | 1.02% | 10.77 | 11.10 | 21262 | 2319 | 1.52% |
| 2024-10-22 | 10.76 | 10.82 | 0.08 | 0.74% | 10.65 | 10.85 | 13514 | 1455 | 0.97% |
| 2024-10-21 | 10.84 | 10.74 | -0.02 | -0.19% | 10.64 | 10.91 | 15163 | 1634 | 1.08% |
| 2024-10-18 | 10.49 | 10.76 | 0.27 | 2.57% | 10.46 | 10.97 | 17223 | 1835 | 1.23% |
| 2024-10-17 | 10.56 | 10.49 | -0.07 | -0.66% | 10.44 | 10.76 | 10504 | 1112 | 0.75% |
| 2024-10-16 | 10.55 | 10.56 | 0.03 | 0.28% | 10.36 | 10.70 | 8875 | 938 | 0.63% |
| 2024-10-15 | 10.62 | 10.53 | -0.15 | -1.40% | 10.50 | 10.84 | 12258 | 1307 | 0.88% |
| 2024-10-14 | 10.45 | 10.68 | 0.19 | 1.81% | 10.33 | 10.74 | 13900 | 1465 | 0.99% |
| 2024-10-11 | 10.81 | 10.49 | -0.24 | -2.24% | 10.33 | 10.84 | 15302 | 1612 | 1.09% |
| 2024-10-10 | 10.66 | 10.73 | 0.11 | 1.04% | 10.51 | 11.00 | 18471 | 1994 | 1.32% |
| 2024-10-09 | 11.36 | 10.62 | -0.98 | -8.45% | 10.45 | 11.39 | 29059 | 3177 | 2.08% |
| 2024-10-08 | 12.03 | 11.60 | 0.59 | 5.36% | 11.12 | 12.10 | 41642 | 4827 | 2.97% |
| 2024-09-30 | 10.38 | 11.01 | 0.90 | 8.90% | 10.19 | 11.06 | 38145 | 4064 | 2.72% |
| 2024-09-27 | 9.88 | 10.11 | 0.27 | 2.74% | 9.88 | 10.19 | 9500 | 953 | 0.68% |
| 2024-09-26 | 9.66 | 9.84 | 0.18 | 1.86% | 9.63 | 9.84 | 15160 | 1477 | 1.08% |
| 2024-09-25 | 9.49 | 9.66 | 0.23 | 2.44% | 9.49 | 9.74 | 16696 | 1609 | 1.19% |
| 2024-09-24 | 9.28 | 9.43 | 0.20 | 2.17% | 9.22 | 9.46 | 10279 | 962 | 0.73% |
| 2024-09-23 | 9.24 | 9.23 | 0.02 | 0.22% | 9.15 | 9.30 | 3621 | 333 | 0.26% |
| 2024-09-20 | 9.30 | 9.21 | -0.01 | -0.11% | 9.12 | 9.30 | 5809 | 533 | 0.41% |
| 2024-09-19 | 8.90 | 9.22 | 0.32 | 3.60% | 8.78 | 9.24 | 7463 | 680 | 0.53% |
| 2024-09-18 | 9.03 | 8.90 | -0.16 | -1.77% | 8.73 | 9.06 | 8072 | 715 | 0.58% |
| 2024-09-13 | 9.21 | 9.06 | -0.17 | -1.84% | 9.06 | 9.24 | 7858 | 717 | 0.56% |
| 2024-09-12 | 9.21 | 9.23 | 0.00 | 0.00% | 9.19 | 9.30 | 7392 | 682 | 0.53% |
| 2024-09-11 | 9.34 | 9.23 | -0.11 | -1.18% | 9.13 | 9.38 | 6798 | 627 | 0.49% |
| 2024-09-10 | 9.32 | 9.34 | 0.02 | 0.21% | 9.23 | 9.40 | 7804 | 727 | 0.56% |
| 2024-09-09 | 9.30 | 9.32 | -0.06 | -0.64% | 9.18 | 9.43 | 6789 | 633 | 0.48% |
| 2024-09-06 | 9.50 | 9.38 | -0.24 | -2.49% | 9.34 | 9.74 | 11511 | 1092 | 0.82% |
| 2024-09-05 | 9.48 | 9.62 | 0.08 | 0.84% | 9.48 | 9.64 | 6634 | 635 | 0.47% |
| 2024-09-04 | 9.63 | 9.54 | -0.09 | -0.93% | 9.50 | 9.67 | 7938 | 759 | 0.57% |
| 2024-09-03 | 9.53 | 9.63 | 0.00 | 0.00% | 9.53 | 9.72 | 7112 | 684 | 0.51% |
| 2024-09-02 | 9.76 | 9.63 | -0.14 | -1.43% | 9.61 | 9.82 | 11128 | 1080 | 0.79% |
| 2024-08-30 | 9.53 | 9.77 | 0.33 | 3.50% | 9.46 | 9.85 | 21824 | 2123 | 1.56% |
| 2024-08-29 | 9.33 | 9.44 | 0.14 | 1.51% | 9.20 | 9.46 | 9600 | 899 | 0.69% |
| 2024-08-28 | 9.29 | 9.30 | 0.04 | 0.43% | 9.20 | 9.48 | 9536 | 891 | 0.68% |
| 2024-08-27 | 9.43 | 9.26 | -0.14 | -1.49% | 9.18 | 9.52 | 12199 | 1134 | 0.87% |
| 2024-08-26 | 9.25 | 9.40 | 0.02 | 0.21% | 9.22 | 9.69 | 22236 | 2105 | 1.59% |
| 2024-08-23 | 9.90 | 9.38 | -0.61 | -6.11% | 9.34 | 9.90 | 28840 | 2754 | 2.06% |
| 2024-08-22 | 9.97 | 9.99 | -0.05 | -0.50% | 9.86 | 10.19 | 19150 | 1917 | 1.37% |
| 2024-08-21 | 9.74 | 10.04 | 0.16 | 1.62% | 9.74 | 10.08 | 12874 | 1279 | 0.92% |
| 2024-08-20 | 9.99 | 9.88 | -0.12 | -1.20% | 9.79 | 10.04 | 8724 | 865 | 0.62% |
| 2024-08-19 | 10.07 | 10.00 | 0.03 | 0.30% | 9.88 | 10.13 | 13189 | 1322 | 0.94% |
| 2024-08-16 | 9.98 | 9.97 | 0.00 | 0.00% | 9.92 | 10.07 | 5689 | 567 | 0.41% |
| 2024-08-15 | 9.93 | 9.97 | 0.03 | 0.30% | 9.80 | 10.09 | 10383 | 1036 | 0.74% |
| 2024-08-14 | 9.95 | 9.94 | 0.02 | 0.20% | 9.88 | 10.00 | 5380 | 535 | 0.38% |
| 2024-08-13 | 9.84 | 9.92 | 0.11 | 1.12% | 9.69 | 9.95 | 6338 | 624 | 0.45% |