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 | 13.70 | 13.90 | 0.13 | 0.94% | 13.66 | 14.07 | 71992 | 9976 | 2.85% |
| 2024-11-20 | 13.41 | 13.77 | 0.29 | 2.15% | 13.33 | 13.78 | 75951 | 10360 | 3.00% |
| 2024-11-19 | 13.30 | 13.48 | 0.23 | 1.74% | 13.15 | 13.48 | 56668 | 7550 | 2.24% |
| 2024-11-18 | 13.92 | 13.25 | -0.57 | -4.12% | 13.13 | 13.97 | 90054 | 12132 | 3.56% |
| 2024-11-15 | 14.03 | 13.82 | -0.43 | -3.02% | 13.80 | 14.43 | 100088 | 14167 | 3.96% |
| 2024-11-14 | 14.99 | 14.25 | -0.89 | -5.88% | 14.21 | 14.99 | 125432 | 18246 | 4.96% |
| 2024-11-13 | 15.09 | 15.14 | -0.41 | -2.64% | 14.65 | 15.35 | 163022 | 24419 | 6.44% |
| 2024-11-12 | 16.38 | 15.55 | -0.44 | -2.75% | 15.18 | 17.30 | 268102 | 43657 | 10.60% |
| 2024-11-11 | 15.20 | 15.99 | 0.82 | 5.41% | 15.15 | 16.50 | 206546 | 32578 | 8.16% |
| 2024-11-08 | 15.40 | 15.17 | 0.01 | 0.07% | 14.91 | 15.48 | 165298 | 25028 | 6.53% |
| 2024-11-07 | 14.65 | 15.16 | 0.11 | 0.73% | 14.48 | 15.44 | 200110 | 29925 | 7.91% |
| 2024-11-06 | 14.24 | 15.05 | 0.60 | 4.15% | 14.12 | 15.90 | 284260 | 42574 | 11.23% |
| 2024-11-05 | 14.26 | 14.45 | -0.19 | -1.30% | 13.97 | 14.52 | 223570 | 31773 | 8.84% |
| 2024-11-04 | 13.85 | 14.64 | 0.87 | 6.32% | 13.31 | 14.70 | 282579 | 40164 | 11.17% |
| 2024-11-01 | 13.15 | 13.77 | 0.56 | 4.24% | 12.89 | 13.85 | 228876 | 31007 | 9.05% |
| 2024-10-31 | 13.12 | 13.21 | 0.07 | 0.53% | 13.12 | 13.39 | 120794 | 15989 | 4.77% |
| 2024-10-30 | 13.03 | 13.14 | -0.11 | -0.83% | 13.01 | 13.39 | 112412 | 14748 | 4.44% |
| 2024-10-29 | 14.02 | 13.25 | -1.15 | -7.99% | 13.07 | 14.15 | 251355 | 34056 | 9.93% |
| 2024-10-28 | 13.72 | 14.40 | 0.35 | 2.49% | 13.71 | 15.00 | 337259 | 47980 | 13.33% |
| 2024-10-25 | 14.24 | 14.05 | 0.56 | 4.15% | 13.20 | 14.84 | 454214 | 63656 | 17.95% |
| 2024-10-24 | 13.30 | 13.49 | 1.23 | 10.03% | 13.16 | 13.49 | 98411 | 13207 | 3.89% |
| 2024-10-23 | 12.65 | 12.26 | -0.48 | -3.77% | 12.22 | 12.71 | 138841 | 17133 | 5.49% |
| 2024-10-22 | 12.58 | 12.74 | 0.56 | 4.60% | 12.35 | 13.20 | 222395 | 28530 | 8.79% |
| 2024-10-21 | 11.87 | 12.18 | 0.28 | 2.35% | 11.78 | 12.37 | 132633 | 15985 | 5.24% |
| 2024-10-18 | 11.38 | 11.90 | 0.52 | 4.57% | 11.31 | 12.52 | 114724 | 13530 | 4.53% |
| 2024-10-17 | 11.38 | 11.38 | 0.01 | 0.09% | 11.35 | 11.55 | 50310 | 5750 | 1.99% |
| 2024-10-16 | 11.14 | 11.37 | 0.10 | 0.89% | 11.13 | 11.47 | 45751 | 5189 | 1.81% |
| 2024-10-15 | 11.38 | 11.27 | -0.17 | -1.49% | 11.22 | 11.54 | 51116 | 5831 | 2.02% |
| 2024-10-14 | 11.23 | 11.44 | 0.27 | 2.42% | 11.14 | 11.47 | 68606 | 7774 | 2.71% |
| 2024-10-11 | 11.51 | 11.17 | -0.46 | -3.96% | 11.12 | 11.68 | 87276 | 9886 | 3.45% |
| 2024-10-10 | 11.85 | 11.63 | -0.22 | -1.86% | 11.62 | 12.28 | 91157 | 10865 | 3.60% |
| 2024-10-09 | 12.81 | 11.85 | -1.32 | -10.02% | 11.85 | 12.81 | 129460 | 15735 | 5.12% |
| 2024-10-08 | 14.03 | 13.17 | 0.41 | 3.21% | 12.45 | 14.03 | 201646 | 26550 | 7.97% |
| 2024-09-30 | 12.15 | 12.76 | 0.99 | 8.41% | 11.79 | 12.86 | 183363 | 22690 | 7.25% |
| 2024-09-27 | 11.38 | 11.77 | 0.57 | 5.09% | 11.24 | 11.79 | 62767 | 7238 | 2.48% |
| 2024-09-26 | 10.79 | 11.20 | 0.35 | 3.23% | 10.79 | 11.20 | 57446 | 6324 | 2.27% |
| 2024-09-25 | 10.79 | 10.85 | 0.15 | 1.40% | 10.73 | 11.03 | 72561 | 7915 | 2.87% |
| 2024-09-24 | 10.30 | 10.70 | 0.35 | 3.38% | 10.28 | 10.70 | 56207 | 5931 | 2.22% |
| 2024-09-23 | 10.45 | 10.35 | 0.01 | 0.10% | 10.33 | 10.63 | 32307 | 3375 | 1.28% |
| 2024-09-20 | 10.48 | 10.34 | -0.14 | -1.34% | 10.28 | 10.48 | 29593 | 3063 | 1.17% |
| 2024-09-19 | 10.14 | 10.48 | 0.36 | 3.56% | 10.14 | 10.49 | 42252 | 4389 | 1.67% |
| 2024-09-18 | 10.30 | 10.12 | -0.10 | -0.98% | 9.99 | 10.32 | 30204 | 3054 | 1.19% |
| 2024-09-13 | 10.51 | 10.22 | -0.25 | -2.39% | 10.22 | 10.51 | 36751 | 3800 | 1.45% |
| 2024-09-12 | 10.48 | 10.47 | -0.08 | -0.76% | 10.47 | 10.65 | 28587 | 3017 | 1.13% |
| 2024-09-11 | 10.56 | 10.55 | -0.09 | -0.85% | 10.46 | 10.61 | 29475 | 3103 | 1.16% |
| 2024-09-10 | 10.61 | 10.64 | 0.07 | 0.66% | 10.40 | 10.65 | 36225 | 3814 | 1.43% |
| 2024-09-09 | 10.50 | 10.57 | 0.17 | 1.63% | 10.32 | 10.65 | 41212 | 4338 | 1.63% |
| 2024-09-06 | 10.73 | 10.40 | -0.33 | -3.08% | 10.38 | 10.76 | 43678 | 4597 | 1.73% |
| 2024-09-05 | 10.55 | 10.73 | 0.18 | 1.71% | 10.54 | 10.75 | 38331 | 4089 | 1.51% |
| 2024-09-04 | 10.53 | 10.55 | -0.06 | -0.57% | 10.48 | 10.66 | 31587 | 3336 | 1.25% |
| 2024-09-03 | 10.57 | 10.61 | 0.05 | 0.47% | 10.47 | 10.74 | 37546 | 3986 | 1.48% |
| 2024-09-02 | 10.78 | 10.56 | -0.26 | -2.40% | 10.56 | 10.93 | 49083 | 5257 | 1.94% |
| 2024-08-30 | 10.62 | 10.82 | 0.20 | 1.88% | 10.50 | 10.98 | 67213 | 7253 | 2.66% |
| 2024-08-29 | 10.40 | 10.62 | 0.17 | 1.63% | 10.31 | 10.67 | 42833 | 4515 | 1.69% |
| 2024-08-28 | 10.40 | 10.45 | -0.12 | -1.14% | 10.26 | 10.59 | 46470 | 4852 | 1.84% |
| 2024-08-27 | 10.66 | 10.57 | -0.08 | -0.75% | 10.52 | 10.73 | 42387 | 4498 | 1.68% |
| 2024-08-26 | 10.48 | 10.65 | 0.19 | 1.82% | 10.37 | 10.68 | 45752 | 4846 | 1.81% |
| 2024-08-23 | 10.70 | 10.46 | -0.24 | -2.24% | 10.45 | 10.74 | 45650 | 4811 | 1.80% |
| 2024-08-22 | 10.94 | 10.70 | -0.25 | -2.28% | 10.67 | 11.00 | 53025 | 5715 | 2.10% |
| 2024-08-21 | 10.92 | 10.95 | 0.03 | 0.27% | 10.79 | 11.02 | 49056 | 5363 | 1.94% |
| 2024-08-20 | 11.28 | 10.92 | -0.31 | -2.76% | 10.83 | 11.28 | 79885 | 8804 | 3.16% |
| 2024-08-19 | 11.71 | 11.23 | -0.49 | -4.18% | 11.15 | 11.72 | 104600 | 11858 | 4.13% |
| 2024-08-16 | 11.91 | 11.72 | -0.25 | -2.09% | 11.70 | 11.96 | 71783 | 8463 | 2.84% |
| 2024-08-15 | 11.91 | 11.97 | 0.00 | 0.00% | 11.81 | 12.06 | 79971 | 9558 | 3.16% |
| 2024-08-14 | 12.32 | 11.97 | -0.36 | -2.92% | 11.90 | 12.32 | 92849 | 11148 | 3.67% |
| 2024-08-13 | 12.29 | 12.33 | -0.03 | -0.24% | 12.13 | 12.37 | 73253 | 8962 | 2.90% |