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 | 14.57 | 14.87 | 0.27 | 1.85% | 14.37 | 15.24 | 66049 | 9808 | 3.24% |
| 2024-11-20 | 14.19 | 14.60 | 0.41 | 2.89% | 13.93 | 14.65 | 44404 | 6378 | 2.18% |
| 2024-11-19 | 13.79 | 14.19 | 0.42 | 3.05% | 13.70 | 14.19 | 37085 | 5176 | 1.82% |
| 2024-11-18 | 14.20 | 13.77 | -0.23 | -1.64% | 13.61 | 14.29 | 39184 | 5452 | 1.92% |
| 2024-11-15 | 14.11 | 14.00 | -0.24 | -1.69% | 13.96 | 14.78 | 48086 | 6871 | 2.36% |
| 2024-11-14 | 14.88 | 14.24 | -0.59 | -3.98% | 14.18 | 14.95 | 38288 | 5522 | 1.88% |
| 2024-11-13 | 15.54 | 14.83 | -0.71 | -4.57% | 14.50 | 15.54 | 71477 | 10618 | 3.50% |
| 2024-11-12 | 15.70 | 15.54 | -0.22 | -1.40% | 15.26 | 16.12 | 110052 | 17237 | 5.39% |
| 2024-11-11 | 15.48 | 15.76 | 0.28 | 1.81% | 15.42 | 16.08 | 110390 | 17384 | 5.41% |
| 2024-11-08 | 15.55 | 15.48 | 0.35 | 2.31% | 15.13 | 16.08 | 113193 | 17552 | 5.55% |
| 2024-11-07 | 15.01 | 15.13 | 0.20 | 1.34% | 15.01 | 15.47 | 75003 | 11433 | 3.68% |
| 2024-11-06 | 15.10 | 14.93 | -0.17 | -1.13% | 14.66 | 15.21 | 61802 | 9224 | 3.03% |
| 2024-11-05 | 14.71 | 15.10 | 0.41 | 2.79% | 14.38 | 15.30 | 90238 | 13345 | 4.42% |
| 2024-11-04 | 13.77 | 14.69 | 0.91 | 6.60% | 13.69 | 14.78 | 74027 | 10643 | 3.63% |
| 2024-11-01 | 13.71 | 13.78 | 0.04 | 0.29% | 13.20 | 14.10 | 47532 | 6504 | 2.33% |
| 2024-10-31 | 13.42 | 13.74 | 0.34 | 2.54% | 13.42 | 13.80 | 40022 | 5473 | 1.96% |
| 2024-10-30 | 13.44 | 13.40 | -0.03 | -0.22% | 13.20 | 13.73 | 25229 | 3387 | 1.24% |
| 2024-10-29 | 13.85 | 13.43 | -0.37 | -2.68% | 13.41 | 13.85 | 30763 | 4192 | 1.51% |
| 2024-10-28 | 13.58 | 13.80 | 0.17 | 1.25% | 13.52 | 13.80 | 33998 | 4657 | 1.67% |
| 2024-10-25 | 13.50 | 13.63 | 0.07 | 0.52% | 13.45 | 13.68 | 31837 | 4324 | 1.56% |
| 2024-10-24 | 13.50 | 13.56 | 0.13 | 0.97% | 13.22 | 13.74 | 33505 | 4529 | 1.64% |
| 2024-10-23 | 13.36 | 13.43 | 0.06 | 0.45% | 13.26 | 13.74 | 31503 | 4245 | 1.54% |
| 2024-10-22 | 13.18 | 13.37 | 0.21 | 1.60% | 13.09 | 13.37 | 27106 | 3582 | 1.33% |
| 2024-10-21 | 13.40 | 13.16 | -0.18 | -1.35% | 13.08 | 13.40 | 43136 | 5701 | 2.11% |
| 2024-10-18 | 12.65 | 13.34 | 0.60 | 4.71% | 12.65 | 13.63 | 58801 | 7813 | 2.88% |
| 2024-10-17 | 13.04 | 12.85 | -0.23 | -1.76% | 12.80 | 13.25 | 26342 | 3424 | 1.29% |
| 2024-10-16 | 13.08 | 13.08 | -0.21 | -1.58% | 12.93 | 13.24 | 22981 | 3005 | 1.13% |
| 2024-10-15 | 13.59 | 13.29 | -0.39 | -2.85% | 13.22 | 13.83 | 31118 | 4186 | 1.53% |
| 2024-10-14 | 13.57 | 13.68 | 0.10 | 0.74% | 13.15 | 13.70 | 30296 | 4076 | 1.49% |
| 2024-10-11 | 13.52 | 13.58 | -0.12 | -0.88% | 13.30 | 13.93 | 34308 | 4660 | 1.68% |
| 2024-10-10 | 13.71 | 13.70 | 0.00 | 0.00% | 13.42 | 14.11 | 37608 | 5206 | 1.84% |
| 2024-10-09 | 14.61 | 13.70 | -1.20 | -8.05% | 13.66 | 14.80 | 69534 | 9858 | 3.41% |
| 2024-10-08 | 15.57 | 14.90 | 0.72 | 5.08% | 13.98 | 15.57 | 127854 | 18985 | 6.27% |
| 2024-09-30 | 13.37 | 14.18 | 1.03 | 7.83% | 12.93 | 14.27 | 125477 | 17212 | 6.15% |
| 2024-09-27 | 12.62 | 13.15 | 0.60 | 4.78% | 12.62 | 13.15 | 50041 | 6455 | 2.45% |
| 2024-09-26 | 12.46 | 12.55 | 0.07 | 0.56% | 12.30 | 12.61 | 59930 | 7460 | 2.94% |
| 2024-09-25 | 12.66 | 12.48 | -0.17 | -1.34% | 12.43 | 12.87 | 91741 | 11583 | 4.50% |
| 2024-09-24 | 12.53 | 12.65 | 0.00 | 0.00% | 12.35 | 12.79 | 66157 | 8299 | 3.24% |
| 2024-09-23 | 12.28 | 12.65 | 0.26 | 2.10% | 12.22 | 12.80 | 80035 | 10032 | 3.92% |
| 2024-09-20 | 12.01 | 12.39 | 0.28 | 2.31% | 12.00 | 12.59 | 115040 | 14087 | 5.64% |
| 2024-09-19 | 11.22 | 12.11 | 1.10 | 9.99% | 11.04 | 12.11 | 56482 | 6759 | 2.77% |
| 2024-09-18 | 11.42 | 11.01 | -0.40 | -3.51% | 10.87 | 11.57 | 35357 | 3922 | 1.73% |
| 2024-09-13 | 11.70 | 11.41 | -0.42 | -3.55% | 11.40 | 12.08 | 50337 | 5868 | 2.47% |
| 2024-09-12 | 12.03 | 11.83 | -0.37 | -3.03% | 11.83 | 12.50 | 60990 | 7365 | 2.99% |
| 2024-09-11 | 12.08 | 12.20 | 0.30 | 2.52% | 11.90 | 13.09 | 89857 | 11159 | 4.40% |
| 2024-09-10 | 11.65 | 11.90 | 0.28 | 2.41% | 11.53 | 12.16 | 38239 | 4541 | 1.87% |
| 2024-09-09 | 11.70 | 11.62 | 0.01 | 0.09% | 11.43 | 11.88 | 34007 | 3966 | 1.67% |
| 2024-09-06 | 12.05 | 11.61 | -0.45 | -3.73% | 11.60 | 12.05 | 45464 | 5343 | 2.23% |
| 2024-09-05 | 12.17 | 12.06 | -0.12 | -0.99% | 11.93 | 12.23 | 46255 | 5572 | 2.27% |
| 2024-09-04 | 11.78 | 12.18 | 0.40 | 3.40% | 11.61 | 12.20 | 75092 | 8995 | 3.68% |
| 2024-09-03 | 11.70 | 11.78 | 0.12 | 1.03% | 11.59 | 12.00 | 50178 | 5898 | 2.46% |
| 2024-09-02 | 11.90 | 11.66 | -0.28 | -2.35% | 11.65 | 12.12 | 60592 | 7187 | 2.97% |
| 2024-08-30 | 11.79 | 11.94 | 0.03 | 0.25% | 11.65 | 12.28 | 90207 | 10817 | 4.42% |
| 2024-08-29 | 11.59 | 11.91 | 0.23 | 1.97% | 11.41 | 11.94 | 77082 | 8995 | 3.78% |
| 2024-08-28 | 11.48 | 11.68 | 0.12 | 1.04% | 11.32 | 11.83 | 65644 | 7593 | 3.22% |
| 2024-08-27 | 11.50 | 11.56 | -0.19 | -1.62% | 11.37 | 11.64 | 73630 | 8461 | 3.61% |
| 2024-08-26 | 11.41 | 11.75 | 0.42 | 3.71% | 11.28 | 11.94 | 116051 | 13408 | 5.69% |
| 2024-08-23 | 10.63 | 11.33 | 1.03 | 10.00% | 10.26 | 11.33 | 74715 | 8272 | 3.66% |
| 2024-08-22 | 10.84 | 10.30 | -0.63 | -5.76% | 10.28 | 10.95 | 32003 | 3379 | 1.57% |
| 2024-08-21 | 10.84 | 10.93 | -0.02 | -0.18% | 10.76 | 10.99 | 20166 | 2189 | 0.99% |
| 2024-08-20 | 11.04 | 10.95 | -0.02 | -0.18% | 10.80 | 11.28 | 32000 | 3514 | 1.57% |
| 2024-08-19 | 11.08 | 10.97 | -0.19 | -1.70% | 10.92 | 11.24 | 30128 | 3338 | 1.48% |
| 2024-08-16 | 11.43 | 11.16 | -0.15 | -1.33% | 11.11 | 11.49 | 47297 | 5339 | 2.32% |
| 2024-08-15 | 10.90 | 11.31 | 0.40 | 3.67% | 10.78 | 11.51 | 69730 | 7843 | 3.42% |
| 2024-08-14 | 11.11 | 10.91 | -0.17 | -1.53% | 10.86 | 11.13 | 30486 | 3342 | 1.49% |
| 2024-08-13 | 10.83 | 11.08 | 0.19 | 1.74% | 10.58 | 11.09 | 41765 | 4556 | 2.05% |