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 | 14.59 | 14.52 | -0.06 | -0.41% | 14.36 | 14.71 | 76688 | 11110 | 0.62% |
| 2024-11-20 | 14.67 | 14.58 | -0.09 | -0.61% | 14.47 | 14.69 | 78743 | 11474 | 0.63% |
| 2024-11-19 | 14.40 | 14.67 | 0.24 | 1.66% | 14.40 | 14.74 | 77759 | 11345 | 0.63% |
| 2024-11-18 | 14.56 | 14.43 | -0.05 | -0.35% | 14.30 | 14.81 | 102543 | 14971 | 0.82% |
| 2024-11-15 | 14.61 | 14.48 | -0.17 | -1.16% | 14.47 | 14.78 | 82577 | 12070 | 0.66% |
| 2024-11-14 | 14.91 | 14.65 | -0.35 | -2.33% | 14.60 | 15.01 | 103787 | 15339 | 0.83% |
| 2024-11-13 | 15.08 | 15.00 | -0.16 | -1.06% | 14.70 | 15.15 | 131711 | 19621 | 1.06% |
| 2024-11-12 | 15.10 | 15.16 | 0.06 | 0.40% | 15.07 | 15.70 | 165680 | 25326 | 1.33% |
| 2024-11-11 | 15.39 | 15.10 | -0.31 | -2.01% | 15.01 | 15.42 | 142831 | 21584 | 1.15% |
| 2024-11-08 | 15.98 | 15.41 | -0.28 | -1.78% | 15.36 | 16.00 | 182090 | 28419 | 1.46% |
| 2024-11-07 | 15.16 | 15.69 | 0.49 | 3.22% | 15.09 | 15.70 | 180073 | 27859 | 1.45% |
| 2024-11-06 | 14.89 | 15.20 | 0.35 | 2.36% | 14.67 | 15.30 | 173754 | 26189 | 1.40% |
| 2024-11-05 | 14.67 | 14.85 | 0.10 | 0.68% | 14.52 | 14.88 | 143694 | 21149 | 1.16% |
| 2024-11-04 | 14.36 | 14.75 | 0.34 | 2.36% | 14.26 | 14.80 | 119357 | 17344 | 0.96% |
| 2024-11-01 | 14.33 | 14.41 | 0.10 | 0.70% | 14.23 | 14.61 | 136390 | 19692 | 1.10% |
| 2024-10-31 | 14.84 | 14.31 | -0.52 | -3.51% | 14.25 | 14.88 | 148086 | 21330 | 1.19% |
| 2024-10-30 | 14.40 | 14.83 | 0.40 | 2.77% | 14.30 | 15.00 | 197737 | 29108 | 1.59% |
| 2024-10-29 | 14.64 | 14.43 | -0.21 | -1.43% | 14.15 | 14.70 | 204864 | 29495 | 1.65% |
| 2024-10-28 | 13.52 | 14.64 | 1.13 | 8.36% | 13.52 | 14.66 | 313943 | 44626 | 2.53% |
| 2024-10-25 | 13.12 | 13.51 | 0.40 | 3.05% | 13.12 | 13.52 | 129627 | 17311 | 1.04% |
| 2024-10-24 | 13.20 | 13.11 | -0.08 | -0.61% | 13.09 | 13.33 | 99330 | 13099 | 0.80% |
| 2024-10-23 | 13.30 | 13.19 | 0.05 | 0.38% | 13.05 | 13.38 | 122198 | 16129 | 0.98% |
| 2024-10-22 | 12.71 | 13.14 | 0.44 | 3.46% | 12.65 | 13.30 | 159879 | 20789 | 1.29% |
| 2024-10-21 | 12.90 | 12.70 | -0.08 | -0.63% | 12.55 | 12.98 | 134013 | 17042 | 1.08% |
| 2024-10-18 | 12.47 | 12.78 | 0.31 | 2.49% | 12.33 | 13.07 | 167835 | 21205 | 1.35% |
| 2024-10-17 | 12.83 | 12.47 | -0.29 | -2.27% | 12.46 | 12.88 | 103546 | 13086 | 0.83% |
| 2024-10-16 | 12.71 | 12.76 | -0.16 | -1.24% | 12.64 | 13.03 | 109154 | 13995 | 0.88% |
| 2024-10-15 | 13.38 | 12.92 | -0.49 | -3.65% | 12.89 | 13.43 | 131512 | 17281 | 1.06% |
| 2024-10-14 | 13.24 | 13.41 | 0.18 | 1.36% | 13.04 | 13.48 | 99266 | 13201 | 0.80% |
| 2024-10-11 | 13.78 | 13.23 | -0.68 | -4.89% | 13.09 | 13.80 | 156229 | 20950 | 1.26% |
| 2024-10-10 | 14.10 | 13.91 | -0.09 | -0.64% | 13.78 | 14.52 | 244748 | 34536 | 1.97% |
| 2024-10-09 | 14.35 | 14.00 | -0.26 | -1.82% | 13.87 | 14.63 | 365663 | 52327 | 2.94% |
| 2024-10-08 | 15.24 | 14.26 | 0.39 | 2.81% | 13.50 | 15.25 | 558450 | 80751 | 4.49% |
| 2024-09-30 | 13.25 | 13.87 | 1.26 | 9.99% | 12.90 | 13.87 | 356243 | 48286 | 2.87% |
| 2024-09-27 | 12.07 | 12.61 | 0.76 | 6.41% | 12.05 | 12.78 | 246011 | 30444 | 1.98% |
| 2024-09-26 | 11.12 | 11.85 | 0.76 | 6.85% | 10.91 | 11.85 | 188519 | 21484 | 1.52% |
| 2024-09-25 | 11.42 | 11.09 | -0.13 | -1.16% | 11.07 | 11.47 | 164742 | 18620 | 1.33% |
| 2024-09-24 | 10.67 | 11.22 | 0.65 | 6.15% | 10.67 | 11.22 | 162662 | 17856 | 1.31% |
| 2024-09-23 | 10.68 | 10.57 | -0.18 | -1.67% | 10.55 | 10.83 | 71497 | 7616 | 0.58% |
| 2024-09-20 | 10.89 | 10.75 | -0.13 | -1.19% | 10.66 | 10.89 | 56104 | 6012 | 0.45% |
| 2024-09-19 | 10.78 | 10.88 | 0.20 | 1.87% | 10.70 | 11.07 | 108027 | 11790 | 0.87% |
| 2024-09-18 | 10.77 | 10.68 | -0.09 | -0.84% | 10.49 | 10.79 | 110460 | 11706 | 0.89% |
| 2024-09-13 | 10.97 | 10.77 | -0.18 | -1.64% | 10.73 | 11.00 | 108353 | 11736 | 0.87% |
| 2024-09-12 | 11.15 | 10.95 | -0.21 | -1.88% | 10.95 | 11.25 | 112506 | 12415 | 0.90% |
| 2024-09-11 | 11.30 | 11.16 | -0.19 | -1.67% | 11.11 | 11.35 | 94041 | 10555 | 0.76% |
| 2024-09-10 | 11.70 | 11.35 | -0.35 | -2.99% | 11.29 | 11.77 | 95621 | 10953 | 0.77% |
| 2024-09-09 | 11.76 | 11.70 | -0.09 | -0.76% | 11.59 | 11.77 | 48150 | 5618 | 0.39% |
| 2024-09-06 | 11.99 | 11.79 | -0.18 | -1.50% | 11.76 | 12.00 | 49009 | 5804 | 0.39% |
| 2024-09-05 | 11.85 | 11.97 | 0.11 | 0.93% | 11.84 | 12.02 | 39010 | 4661 | 0.31% |
| 2024-09-04 | 11.93 | 11.86 | -0.08 | -0.67% | 11.84 | 12.01 | 42065 | 5014 | 0.34% |
| 2024-09-03 | 11.90 | 11.94 | 0.00 | 0.00% | 11.76 | 12.03 | 51497 | 6145 | 0.41% |
| 2024-09-02 | 12.24 | 11.94 | -0.23 | -1.89% | 11.91 | 12.28 | 64122 | 7743 | 0.52% |
| 2024-08-30 | 12.02 | 12.17 | 0.13 | 1.08% | 11.87 | 12.37 | 97659 | 11914 | 0.79% |
| 2024-08-29 | 12.10 | 12.04 | 0.04 | 0.33% | 12.01 | 12.14 | 57600 | 6952 | 0.46% |
| 2024-08-28 | 12.00 | 12.00 | -0.03 | -0.25% | 11.76 | 12.06 | 35078 | 4196 | 0.29% |
| 2024-08-27 | 12.04 | 12.03 | -0.08 | -0.66% | 11.99 | 12.18 | 38375 | 4629 | 0.31% |
| 2024-08-26 | 11.98 | 12.11 | 0.14 | 1.17% | 11.95 | 12.15 | 38431 | 4641 | 0.31% |
| 2024-08-23 | 11.85 | 11.97 | 0.12 | 1.01% | 11.84 | 12.07 | 40077 | 4793 | 0.33% |
| 2024-08-22 | 11.96 | 11.85 | -0.11 | -0.92% | 11.74 | 12.01 | 60034 | 7113 | 0.49% |
| 2024-08-21 | 12.19 | 11.96 | -0.26 | -2.13% | 11.95 | 12.23 | 66715 | 8040 | 0.54% |
| 2024-08-20 | 12.47 | 12.22 | -0.28 | -2.24% | 12.20 | 12.55 | 51177 | 6287 | 0.42% |
| 2024-08-19 | 12.53 | 12.50 | -0.09 | -0.71% | 12.46 | 12.63 | 46309 | 5806 | 0.38% |
| 2024-08-16 | 12.88 | 12.59 | -0.37 | -2.85% | 12.51 | 12.95 | 108803 | 13761 | 0.89% |
| 2024-08-15 | 12.88 | 12.96 | 0.06 | 0.47% | 12.83 | 13.12 | 51506 | 6692 | 0.42% |
| 2024-08-14 | 13.02 | 12.90 | -0.20 | -1.53% | 12.88 | 13.10 | 36078 | 4671 | 0.29% |
| 2024-08-13 | 13.18 | 13.10 | -0.02 | -0.15% | 12.94 | 13.32 | 54937 | 7197 | 0.45% |