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 | 14.64 | 14.60 | 0.01 | 0.07% | 14.45 | 14.72 | 14448 | 2109 | 1.77% |
| 2024-11-20 | 14.36 | 14.59 | 0.25 | 1.74% | 14.35 | 14.62 | 18519 | 2685 | 2.26% |
| 2024-11-19 | 13.99 | 14.34 | 0.38 | 2.72% | 13.97 | 14.35 | 17863 | 2527 | 2.18% |
| 2024-11-18 | 14.39 | 13.96 | -0.34 | -2.38% | 13.86 | 14.49 | 23188 | 3276 | 2.84% |
| 2024-11-15 | 14.71 | 14.30 | -0.42 | -2.85% | 14.28 | 14.90 | 24631 | 3597 | 3.01% |
| 2024-11-14 | 14.91 | 14.72 | -0.20 | -1.34% | 14.71 | 15.06 | 29920 | 4442 | 3.66% |
| 2024-11-13 | 14.68 | 14.92 | 0.16 | 1.08% | 14.53 | 15.15 | 36966 | 5482 | 4.52% |
| 2024-11-12 | 14.82 | 14.76 | -0.04 | -0.27% | 14.61 | 15.01 | 41135 | 6106 | 5.03% |
| 2024-11-11 | 14.74 | 14.80 | 0.06 | 0.41% | 14.67 | 14.90 | 35968 | 5315 | 4.40% |
| 2024-11-08 | 14.79 | 14.74 | -0.05 | -0.34% | 14.66 | 15.02 | 38186 | 5660 | 4.67% |
| 2024-11-07 | 14.55 | 14.79 | 0.09 | 0.61% | 14.46 | 14.80 | 34767 | 5097 | 4.25% |
| 2024-11-06 | 14.74 | 14.70 | -0.23 | -1.54% | 14.50 | 14.86 | 47908 | 7031 | 5.86% |
| 2024-11-05 | 14.80 | 14.93 | 0.20 | 1.36% | 14.65 | 15.79 | 107433 | 16174 | 13.14% |
| 2024-11-04 | 14.15 | 14.73 | 0.59 | 4.17% | 14.10 | 14.75 | 31538 | 4569 | 3.86% |
| 2024-11-01 | 14.66 | 14.14 | -0.51 | -3.48% | 14.03 | 14.66 | 31695 | 4531 | 3.88% |
| 2024-10-31 | 14.33 | 14.65 | 0.30 | 2.09% | 14.25 | 14.69 | 39428 | 5719 | 4.82% |
| 2024-10-30 | 14.20 | 14.35 | 0.13 | 0.91% | 14.12 | 14.41 | 29465 | 4208 | 3.60% |
| 2024-10-29 | 14.54 | 14.22 | -0.33 | -2.27% | 14.17 | 14.58 | 36475 | 5243 | 4.46% |
| 2024-10-28 | 14.56 | 14.55 | -0.09 | -0.61% | 14.42 | 14.65 | 50298 | 7289 | 6.15% |
| 2024-10-25 | 15.08 | 14.64 | -0.64 | -4.19% | 14.32 | 15.26 | 80974 | 11805 | 9.90% |
| 2024-10-24 | 14.70 | 15.28 | 0.55 | 3.73% | 14.63 | 16.00 | 126327 | 19478 | 15.45% |
| 2024-10-23 | 14.07 | 14.73 | 0.65 | 4.62% | 13.95 | 14.79 | 67847 | 9841 | 8.30% |
| 2024-10-22 | 13.86 | 14.08 | 0.08 | 0.57% | 13.86 | 14.15 | 24874 | 3493 | 3.04% |
| 2024-10-21 | 13.68 | 14.00 | 0.30 | 2.19% | 13.61 | 14.26 | 35850 | 4992 | 4.38% |
| 2024-10-18 | 13.39 | 13.70 | 0.27 | 2.01% | 13.32 | 13.83 | 27710 | 3769 | 3.39% |
| 2024-10-17 | 13.68 | 13.43 | -0.24 | -1.76% | 13.41 | 13.82 | 21699 | 2949 | 2.65% |
| 2024-10-16 | 13.20 | 13.67 | 0.32 | 2.40% | 13.20 | 14.33 | 35570 | 4879 | 4.35% |
| 2024-10-15 | 13.50 | 13.35 | -0.18 | -1.33% | 13.34 | 13.73 | 18877 | 2556 | 2.31% |
| 2024-10-14 | 13.19 | 13.53 | 0.34 | 2.58% | 13.19 | 13.55 | 19296 | 2586 | 2.36% |
| 2024-10-11 | 13.65 | 13.19 | -0.47 | -3.44% | 13.11 | 13.72 | 20908 | 2786 | 2.56% |
| 2024-10-10 | 13.65 | 13.66 | 0.15 | 1.11% | 13.40 | 13.96 | 28258 | 3884 | 3.46% |
| 2024-10-09 | 14.50 | 13.51 | -1.27 | -8.59% | 13.48 | 14.60 | 49404 | 6894 | 6.04% |
| 2024-10-08 | 15.61 | 14.78 | 0.57 | 4.01% | 14.04 | 15.61 | 82105 | 12089 | 10.04% |
| 2024-09-30 | 13.69 | 14.21 | 0.99 | 7.49% | 13.30 | 14.29 | 73512 | 10232 | 8.99% |
| 2024-09-27 | 12.88 | 13.22 | 0.59 | 4.67% | 12.68 | 13.38 | 40210 | 5248 | 4.92% |
| 2024-09-26 | 12.25 | 12.63 | 0.28 | 2.27% | 12.24 | 12.64 | 19531 | 2437 | 2.39% |
| 2024-09-25 | 12.36 | 12.35 | 0.02 | 0.16% | 12.30 | 12.63 | 22403 | 2794 | 2.74% |
| 2024-09-24 | 12.05 | 12.33 | 0.32 | 2.66% | 12.01 | 12.36 | 14625 | 1786 | 1.79% |
| 2024-09-23 | 12.10 | 12.01 | -0.10 | -0.83% | 12.00 | 12.17 | 6483 | 782 | 0.79% |
| 2024-09-20 | 12.28 | 12.11 | -0.07 | -0.57% | 12.06 | 12.28 | 5947 | 720 | 0.73% |
| 2024-09-19 | 11.97 | 12.18 | 0.25 | 2.10% | 11.97 | 12.25 | 12496 | 1518 | 1.53% |
| 2024-09-18 | 12.14 | 11.93 | -0.10 | -0.83% | 11.76 | 12.14 | 11772 | 1399 | 1.44% |
| 2024-09-13 | 12.26 | 12.03 | -0.18 | -1.47% | 12.03 | 12.28 | 7892 | 957 | 0.96% |
| 2024-09-12 | 12.36 | 12.21 | -0.15 | -1.21% | 12.19 | 12.47 | 9131 | 1125 | 1.12% |
| 2024-09-11 | 12.40 | 12.36 | -0.05 | -0.40% | 12.30 | 12.47 | 7738 | 958 | 0.95% |
| 2024-09-10 | 12.41 | 12.41 | 0.00 | 0.00% | 12.25 | 12.48 | 10074 | 1248 | 1.23% |
| 2024-09-09 | 12.33 | 12.41 | 0.08 | 0.65% | 12.20 | 12.45 | 9192 | 1135 | 1.12% |
| 2024-09-06 | 12.56 | 12.33 | -0.25 | -1.99% | 12.30 | 12.62 | 15428 | 1917 | 1.89% |
| 2024-09-05 | 12.73 | 12.58 | 0.00 | 0.00% | 12.28 | 12.73 | 21023 | 2619 | 2.57% |
| 2024-09-04 | 12.86 | 12.58 | -0.36 | -2.78% | 12.54 | 12.92 | 26683 | 3386 | 3.26% |
| 2024-09-03 | 12.99 | 12.94 | -0.16 | -1.22% | 12.82 | 13.20 | 21796 | 2834 | 2.67% |
| 2024-09-02 | 13.21 | 13.10 | -0.16 | -1.21% | 13.09 | 13.48 | 24893 | 3305 | 3.04% |
| 2024-08-30 | 13.14 | 13.26 | 0.00 | 0.00% | 13.10 | 13.41 | 43285 | 5742 | 5.29% |
| 2024-08-29 | 13.14 | 13.26 | -0.01 | -0.08% | 13.03 | 13.50 | 39886 | 5312 | 4.88% |
| 2024-08-28 | 12.60 | 13.27 | 0.82 | 6.59% | 12.37 | 13.70 | 70184 | 9242 | 8.58% |
| 2024-08-27 | 12.23 | 12.45 | 0.23 | 1.88% | 12.12 | 12.60 | 21346 | 2641 | 2.61% |
| 2024-08-26 | 12.07 | 12.22 | 0.21 | 1.75% | 11.97 | 12.30 | 9914 | 1207 | 1.21% |
| 2024-08-23 | 12.08 | 12.01 | 0.02 | 0.17% | 11.77 | 12.08 | 8747 | 1043 | 1.07% |
| 2024-08-22 | 12.36 | 11.99 | -0.37 | -2.99% | 11.99 | 12.45 | 11042 | 1341 | 1.35% |
| 2024-08-21 | 12.29 | 12.36 | 0.08 | 0.65% | 12.25 | 12.46 | 8643 | 1068 | 1.06% |
| 2024-08-20 | 12.48 | 12.28 | -0.16 | -1.29% | 12.20 | 12.56 | 12221 | 1507 | 1.49% |
| 2024-08-19 | 12.38 | 12.44 | -0.03 | -0.24% | 12.35 | 12.60 | 9924 | 1237 | 1.21% |
| 2024-08-16 | 12.81 | 12.47 | -0.44 | -3.41% | 12.41 | 12.88 | 27232 | 3435 | 3.33% |
| 2024-08-15 | 13.24 | 12.91 | -0.48 | -3.58% | 12.80 | 13.26 | 32011 | 4155 | 3.91% |
| 2024-08-14 | 13.25 | 13.39 | 0.13 | 0.98% | 13.15 | 14.00 | 43275 | 5901 | 5.29% |
| 2024-08-13 | 12.84 | 13.26 | 0.41 | 3.19% | 12.66 | 13.35 | 19232 | 2488 | 2.35% |