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 | 13.79 | 13.92 | 0.12 | 0.87% | 13.60 | 14.19 | 115823 | 16037 | 21.21% |
| 2024-11-20 | 13.45 | 13.80 | 0.32 | 2.37% | 13.30 | 13.87 | 137985 | 18765 | 25.27% |
| 2024-11-19 | 13.23 | 13.48 | 0.44 | 3.37% | 12.83 | 13.50 | 122612 | 16268 | 22.46% |
| 2024-11-18 | 14.00 | 13.04 | -1.41 | -9.76% | 12.71 | 14.15 | 147704 | 19700 | 27.05% |
| 2024-11-15 | 15.55 | 14.45 | -1.16 | -7.43% | 14.38 | 15.77 | 93288 | 13938 | 17.09% |
| 2024-11-14 | 16.32 | 15.61 | -0.79 | -4.82% | 15.48 | 16.52 | 68714 | 10893 | 12.58% |
| 2024-11-13 | 16.43 | 16.40 | -0.24 | -1.44% | 16.00 | 17.07 | 92916 | 15304 | 17.02% |
| 2024-11-12 | 16.94 | 16.64 | -1.06 | -5.99% | 16.18 | 17.66 | 130090 | 21933 | 23.83% |
| 2024-11-11 | 17.00 | 17.70 | 0.97 | 5.80% | 16.50 | 19.40 | 253371 | 45153 | 46.40% |
| 2024-11-08 | 13.99 | 16.73 | 2.79 | 20.01% | 13.99 | 16.73 | 122303 | 19608 | 22.40% |
| 2024-11-07 | 13.39 | 13.94 | 0.44 | 3.26% | 13.37 | 13.95 | 32716 | 4493 | 5.99% |
| 2024-11-06 | 13.60 | 13.50 | -0.09 | -0.66% | 13.41 | 13.86 | 43713 | 5970 | 8.01% |
| 2024-11-05 | 13.13 | 13.59 | 0.40 | 3.03% | 13.11 | 13.68 | 42773 | 5766 | 7.83% |
| 2024-11-04 | 12.58 | 13.19 | 0.58 | 4.60% | 12.48 | 13.38 | 30485 | 3984 | 5.58% |
| 2024-11-01 | 13.30 | 12.61 | -0.70 | -5.26% | 12.56 | 13.58 | 43136 | 5577 | 7.90% |
| 2024-10-31 | 12.78 | 13.31 | 0.42 | 3.26% | 12.68 | 13.65 | 43851 | 5798 | 8.03% |
| 2024-10-30 | 13.07 | 12.89 | -0.37 | -2.79% | 12.70 | 13.21 | 41578 | 5366 | 7.61% |
| 2024-10-29 | 13.86 | 13.26 | -0.55 | -3.98% | 13.18 | 13.87 | 36194 | 4869 | 6.63% |
| 2024-10-28 | 13.88 | 13.81 | -0.14 | -1.00% | 13.74 | 14.03 | 32603 | 4518 | 5.97% |
| 2024-10-25 | 14.13 | 13.95 | -0.18 | -1.27% | 13.90 | 14.32 | 37097 | 5212 | 6.79% |
| 2024-10-24 | 14.10 | 14.13 | 0.03 | 0.21% | 13.85 | 14.38 | 25424 | 3592 | 4.66% |
| 2024-10-23 | 13.93 | 14.10 | 0.01 | 0.07% | 13.93 | 14.47 | 37396 | 5328 | 6.85% |
| 2024-10-22 | 14.20 | 14.09 | -0.35 | -2.42% | 13.91 | 14.57 | 40997 | 5814 | 7.51% |
| 2024-10-21 | 14.55 | 14.44 | 0.29 | 2.05% | 14.18 | 15.10 | 67644 | 9883 | 12.39% |
| 2024-10-18 | 12.99 | 14.15 | 1.10 | 8.43% | 12.93 | 14.50 | 51232 | 7106 | 9.38% |
| 2024-10-17 | 13.32 | 13.05 | -0.02 | -0.15% | 13.04 | 13.42 | 22111 | 2934 | 4.05% |
| 2024-10-16 | 13.10 | 13.07 | -0.38 | -2.83% | 12.91 | 13.47 | 29778 | 3931 | 5.45% |
| 2024-10-15 | 13.70 | 13.45 | -0.23 | -1.68% | 13.32 | 14.33 | 40402 | 5597 | 7.40% |
| 2024-10-14 | 13.17 | 13.68 | 0.70 | 5.39% | 12.60 | 13.70 | 40857 | 5382 | 7.48% |
| 2024-10-11 | 13.88 | 12.98 | -1.24 | -8.72% | 12.71 | 14.13 | 50374 | 6685 | 9.23% |
| 2024-10-10 | 14.50 | 14.22 | -0.14 | -0.97% | 13.92 | 15.00 | 66538 | 9602 | 12.19% |
| 2024-10-09 | 15.28 | 14.36 | -1.46 | -9.23% | 14.23 | 16.41 | 97339 | 14935 | 17.83% |
| 2024-10-08 | 15.79 | 15.82 | 2.64 | 20.03% | 13.83 | 15.82 | 128892 | 19533 | 23.61% |
| 2024-09-30 | 12.00 | 13.18 | 1.70 | 14.81% | 11.81 | 13.40 | 85177 | 10837 | 15.60% |
| 2024-09-27 | 10.87 | 11.48 | 0.71 | 6.59% | 10.87 | 11.52 | 25790 | 2896 | 4.72% |
| 2024-09-26 | 10.51 | 10.77 | 0.27 | 2.57% | 10.44 | 10.77 | 29386 | 3122 | 5.38% |
| 2024-09-25 | 10.60 | 10.50 | -0.06 | -0.57% | 10.45 | 10.81 | 30559 | 3253 | 5.60% |
| 2024-09-24 | 10.39 | 10.56 | 0.23 | 2.23% | 10.13 | 10.57 | 20811 | 2170 | 3.81% |
| 2024-09-23 | 10.21 | 10.33 | 0.16 | 1.57% | 10.00 | 10.59 | 21150 | 2198 | 3.87% |
| 2024-09-20 | 10.31 | 10.17 | -0.12 | -1.17% | 10.10 | 10.55 | 11741 | 1207 | 2.15% |
| 2024-09-19 | 10.25 | 10.29 | 0.04 | 0.39% | 10.24 | 10.80 | 21010 | 2185 | 3.85% |
| 2024-09-18 | 9.87 | 10.25 | 0.37 | 3.74% | 9.62 | 10.33 | 19045 | 1889 | 3.49% |
| 2024-09-13 | 10.10 | 9.88 | -0.25 | -2.47% | 9.88 | 10.20 | 13272 | 1323 | 2.43% |
| 2024-09-12 | 10.30 | 10.13 | -0.16 | -1.55% | 10.11 | 10.45 | 13229 | 1349 | 2.42% |
| 2024-09-11 | 10.53 | 10.29 | -0.35 | -3.29% | 10.25 | 10.60 | 16635 | 1724 | 3.05% |
| 2024-09-10 | 10.04 | 10.64 | 0.60 | 5.98% | 9.92 | 10.64 | 24616 | 2535 | 4.51% |
| 2024-09-09 | 10.01 | 10.04 | 0.03 | 0.30% | 9.86 | 10.09 | 13768 | 1375 | 2.52% |
| 2024-09-06 | 10.18 | 10.01 | -0.20 | -1.96% | 9.99 | 10.30 | 16463 | 1664 | 3.02% |
| 2024-09-05 | 10.30 | 10.21 | -0.11 | -1.07% | 10.10 | 10.43 | 20330 | 2083 | 3.72% |
| 2024-09-04 | 10.10 | 10.32 | 0.12 | 1.18% | 10.02 | 10.33 | 19997 | 2040 | 3.66% |
| 2024-09-03 | 10.08 | 10.20 | 0.10 | 0.99% | 10.01 | 10.32 | 18476 | 1885 | 3.38% |
| 2024-09-02 | 10.28 | 10.10 | -0.18 | -1.75% | 10.05 | 10.60 | 23293 | 2407 | 4.27% |
| 2024-08-30 | 10.03 | 10.28 | 0.26 | 2.59% | 9.90 | 10.50 | 22965 | 2364 | 4.21% |
| 2024-08-29 | 9.81 | 10.02 | 0.05 | 0.50% | 9.76 | 10.10 | 13139 | 1313 | 2.41% |
| 2024-08-28 | 9.77 | 9.97 | 0.10 | 1.01% | 9.75 | 10.07 | 14095 | 1400 | 2.58% |
| 2024-08-27 | 10.00 | 9.87 | -0.16 | -1.60% | 9.83 | 10.12 | 13018 | 1297 | 2.38% |
| 2024-08-26 | 9.78 | 10.03 | 0.33 | 3.40% | 9.73 | 10.19 | 24377 | 2449 | 4.46% |
| 2024-08-23 | 9.80 | 9.70 | -0.18 | -1.82% | 9.58 | 9.91 | 17441 | 1695 | 3.19% |
| 2024-08-22 | 10.03 | 9.88 | -0.12 | -1.20% | 9.60 | 10.34 | 38880 | 3843 | 7.12% |
| 2024-08-21 | 10.88 | 10.00 | -1.63 | -14.02% | 9.87 | 10.89 | 55606 | 5744 | 10.18% |
| 2024-08-20 | 11.88 | 11.63 | -0.41 | -3.41% | 11.52 | 11.99 | 16926 | 1979 | 3.10% |
| 2024-08-19 | 11.67 | 12.04 | 0.41 | 3.53% | 11.57 | 12.29 | 29159 | 3498 | 5.34% |
| 2024-08-16 | 11.61 | 11.63 | 0.04 | 0.35% | 11.51 | 11.85 | 11767 | 1376 | 2.16% |
| 2024-08-15 | 11.50 | 11.59 | 0.00 | 0.00% | 11.32 | 11.70 | 14257 | 1648 | 2.61% |
| 2024-08-14 | 11.67 | 11.59 | -0.07 | -0.60% | 11.54 | 11.87 | 8158 | 950 | 1.49% |
| 2024-08-13 | 11.49 | 11.66 | 0.15 | 1.30% | 11.47 | 11.69 | 8913 | 1032 | 1.63% |