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 | 14.25 | 14.41 | 0.20 | 1.41% | 14.11 | 14.48 | 19342 | 2772 | 4.80% |
| 2024-11-20 | 13.97 | 14.21 | 0.24 | 1.72% | 13.97 | 14.24 | 20017 | 2832 | 4.97% |
| 2024-11-19 | 13.71 | 13.97 | 0.26 | 1.90% | 13.62 | 14.03 | 14947 | 2066 | 3.71% |
| 2024-11-18 | 14.00 | 13.71 | -0.10 | -0.72% | 13.60 | 14.18 | 21492 | 2987 | 5.33% |
| 2024-11-15 | 13.85 | 13.81 | -0.17 | -1.22% | 13.80 | 14.18 | 16048 | 2252 | 3.98% |
| 2024-11-14 | 14.30 | 13.98 | -0.34 | -2.37% | 13.93 | 14.40 | 17195 | 2424 | 4.27% |
| 2024-11-13 | 14.40 | 14.32 | -0.08 | -0.56% | 13.95 | 14.48 | 19550 | 2777 | 4.85% |
| 2024-11-12 | 14.46 | 14.40 | 0.04 | 0.28% | 14.23 | 14.55 | 24420 | 3519 | 6.06% |
| 2024-11-11 | 14.21 | 14.36 | 0.15 | 1.06% | 14.06 | 14.39 | 20465 | 2919 | 5.08% |
| 2024-11-08 | 14.33 | 14.21 | -0.05 | -0.35% | 14.03 | 14.41 | 22025 | 3131 | 5.47% |
| 2024-11-07 | 13.84 | 14.26 | 0.31 | 2.22% | 13.84 | 14.26 | 22829 | 3223 | 5.67% |
| 2024-11-06 | 13.99 | 13.95 | 0.00 | 0.00% | 13.78 | 14.09 | 18355 | 2556 | 4.56% |
| 2024-11-05 | 13.90 | 13.95 | 0.12 | 0.87% | 13.68 | 13.98 | 19834 | 2754 | 4.92% |
| 2024-11-04 | 13.50 | 13.83 | 0.40 | 2.98% | 13.34 | 13.85 | 19464 | 2652 | 4.83% |
| 2024-11-01 | 13.83 | 13.43 | -0.45 | -3.24% | 13.35 | 14.06 | 26187 | 3571 | 6.50% |
| 2024-10-31 | 13.68 | 13.88 | 0.19 | 1.39% | 13.42 | 13.94 | 23969 | 3306 | 5.95% |
| 2024-10-30 | 13.77 | 13.69 | -0.14 | -1.01% | 13.44 | 13.91 | 17168 | 2342 | 4.26% |
| 2024-10-29 | 14.35 | 13.83 | -0.33 | -2.33% | 13.78 | 14.44 | 21084 | 2955 | 5.23% |
| 2024-10-28 | 13.87 | 14.16 | 0.29 | 2.09% | 13.78 | 14.19 | 21631 | 3044 | 5.37% |
| 2024-10-25 | 13.76 | 13.87 | 0.14 | 1.02% | 13.65 | 13.90 | 22055 | 3047 | 5.47% |
| 2024-10-24 | 13.62 | 13.73 | 0.07 | 0.51% | 13.55 | 13.81 | 14467 | 1981 | 3.59% |
| 2024-10-23 | 13.66 | 13.66 | -0.01 | -0.07% | 13.60 | 13.76 | 17905 | 2449 | 4.44% |
| 2024-10-22 | 13.56 | 13.67 | 0.10 | 0.74% | 13.50 | 13.71 | 16960 | 2312 | 4.21% |
| 2024-10-21 | 13.60 | 13.57 | -0.03 | -0.22% | 13.48 | 13.85 | 19707 | 2678 | 4.89% |
| 2024-10-18 | 13.17 | 13.60 | 0.42 | 3.19% | 13.13 | 13.63 | 30415 | 4086 | 7.55% |
| 2024-10-17 | 13.38 | 13.18 | -0.14 | -1.05% | 13.13 | 13.57 | 13548 | 1810 | 3.36% |
| 2024-10-16 | 13.25 | 13.32 | 0.12 | 0.91% | 12.98 | 13.38 | 16836 | 2233 | 4.18% |
| 2024-10-15 | 13.42 | 13.20 | -0.23 | -1.71% | 13.20 | 13.62 | 18664 | 2503 | 4.63% |
| 2024-10-14 | 13.27 | 13.43 | 0.33 | 2.52% | 12.96 | 13.45 | 20350 | 2698 | 5.05% |
| 2024-10-11 | 13.55 | 13.10 | -0.57 | -4.17% | 12.89 | 13.75 | 22665 | 2999 | 5.63% |
| 2024-10-10 | 13.52 | 13.67 | 0.35 | 2.63% | 13.35 | 13.95 | 27638 | 3789 | 6.86% |
| 2024-10-09 | 14.21 | 13.32 | -1.33 | -9.08% | 13.25 | 14.40 | 40363 | 5582 | 10.02% |
| 2024-10-08 | 15.40 | 14.65 | 0.57 | 4.05% | 13.84 | 15.45 | 64121 | 9403 | 15.92% |
| 2024-09-30 | 13.60 | 14.08 | 1.03 | 7.89% | 13.22 | 14.23 | 49374 | 6824 | 12.26% |
| 2024-09-27 | 12.71 | 13.05 | 0.53 | 4.23% | 12.65 | 13.28 | 30234 | 3917 | 7.50% |
| 2024-09-26 | 12.05 | 12.52 | 0.36 | 2.96% | 12.05 | 12.53 | 21391 | 2643 | 5.31% |
| 2024-09-25 | 11.98 | 12.16 | 0.27 | 2.27% | 11.98 | 12.36 | 26548 | 3241 | 6.59% |
| 2024-09-24 | 11.61 | 11.89 | 0.35 | 3.03% | 11.53 | 11.90 | 23280 | 2732 | 5.78% |
| 2024-09-23 | 11.60 | 11.54 | -0.10 | -0.86% | 11.49 | 11.69 | 13440 | 1558 | 3.34% |
| 2024-09-20 | 11.64 | 11.64 | -0.06 | -0.51% | 11.52 | 11.70 | 15533 | 1800 | 3.86% |
| 2024-09-19 | 11.52 | 11.70 | 0.18 | 1.56% | 11.39 | 11.75 | 24611 | 2859 | 6.11% |
| 2024-09-18 | 11.88 | 11.52 | -0.67 | -5.50% | 11.39 | 11.89 | 32550 | 3759 | 8.08% |
| 2024-09-13 | 12.73 | 12.19 | -0.97 | -7.37% | 11.84 | 12.75 | 72143 | 8679 | 17.91% |
| 2024-09-12 | 14.66 | 13.16 | -1.46 | -9.99% | 13.16 | 14.93 | 100033 | 14006 | 24.83% |
| 2024-09-11 | 13.97 | 14.62 | 0.51 | 3.61% | 13.93 | 14.71 | 44592 | 6380 | 11.07% |
| 2024-09-10 | 13.64 | 14.11 | 0.61 | 4.52% | 13.53 | 14.27 | 31733 | 4409 | 7.88% |
| 2024-09-09 | 13.58 | 13.50 | 0.00 | 0.00% | 13.22 | 13.58 | 10172 | 1359 | 2.52% |
| 2024-09-06 | 13.67 | 13.50 | -0.21 | -1.53% | 13.38 | 13.71 | 10106 | 1370 | 2.51% |
| 2024-09-05 | 13.45 | 13.71 | 0.26 | 1.93% | 13.35 | 13.78 | 14633 | 1997 | 3.63% |
| 2024-09-04 | 13.60 | 13.45 | -0.24 | -1.75% | 13.44 | 13.61 | 10236 | 1382 | 2.54% |
| 2024-09-03 | 13.81 | 13.69 | -0.08 | -0.58% | 13.57 | 13.81 | 15499 | 2120 | 3.85% |
| 2024-09-02 | 13.69 | 13.77 | -0.20 | -1.43% | 13.56 | 13.98 | 42576 | 5849 | 10.57% |
| 2024-08-30 | 13.40 | 13.97 | 0.56 | 4.18% | 13.32 | 13.98 | 33831 | 4640 | 8.40% |
| 2024-08-29 | 13.03 | 13.41 | 0.35 | 2.68% | 13.03 | 13.41 | 23529 | 3116 | 5.84% |
| 2024-08-28 | 12.95 | 13.06 | 0.17 | 1.32% | 12.81 | 13.23 | 19575 | 2554 | 4.86% |
| 2024-08-27 | 13.15 | 12.89 | -0.26 | -1.98% | 12.81 | 13.19 | 23252 | 3021 | 5.77% |
| 2024-08-26 | 12.90 | 13.15 | 0.23 | 1.78% | 12.81 | 13.18 | 24485 | 3188 | 6.08% |
| 2024-08-23 | 12.73 | 12.92 | 0.20 | 1.57% | 12.41 | 13.00 | 17952 | 2293 | 4.46% |
| 2024-08-22 | 12.80 | 12.72 | -0.07 | -0.55% | 12.67 | 12.99 | 11474 | 1469 | 2.85% |
| 2024-08-21 | 12.61 | 12.79 | 0.13 | 1.03% | 12.56 | 12.80 | 8432 | 1072 | 2.09% |
| 2024-08-20 | 12.82 | 12.66 | -0.14 | -1.09% | 12.60 | 12.86 | 7609 | 967 | 1.89% |
| 2024-08-19 | 12.77 | 12.80 | -0.01 | -0.08% | 12.71 | 12.86 | 8502 | 1087 | 2.11% |
| 2024-08-16 | 12.81 | 12.81 | -0.13 | -1.00% | 12.78 | 13.12 | 7331 | 945 | 1.82% |
| 2024-08-15 | 12.91 | 12.94 | 0.03 | 0.23% | 12.85 | 13.06 | 7568 | 981 | 1.88% |
| 2024-08-14 | 13.00 | 12.91 | -0.09 | -0.69% | 12.85 | 13.10 | 5980 | 775 | 1.48% |
| 2024-08-13 | 12.87 | 13.00 | 0.10 | 0.78% | 12.83 | 13.00 | 7068 | 913 | 1.75% |