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 | 14.08 | 13.88 | -0.28 | -1.98% | 13.73 | 14.21 | 63946 | 8892 | 2.00% |
| 2024-11-20 | 14.13 | 14.16 | 0.03 | 0.21% | 13.95 | 14.33 | 47038 | 6648 | 1.47% |
| 2024-11-19 | 13.80 | 14.13 | 0.44 | 3.21% | 13.66 | 14.30 | 67693 | 9461 | 2.12% |
| 2024-11-18 | 14.40 | 13.69 | -0.76 | -5.26% | 13.64 | 14.50 | 85126 | 11877 | 2.66% |
| 2024-11-15 | 15.15 | 14.45 | -0.75 | -4.93% | 14.42 | 15.29 | 112213 | 16657 | 3.51% |
| 2024-11-14 | 14.72 | 15.20 | 0.55 | 3.75% | 14.65 | 15.60 | 177465 | 26995 | 5.55% |
| 2024-11-13 | 14.61 | 14.65 | 0.01 | 0.07% | 14.32 | 14.78 | 53261 | 7737 | 1.66% |
| 2024-11-12 | 14.45 | 14.64 | 0.26 | 1.81% | 14.41 | 15.15 | 111465 | 16498 | 3.48% |
| 2024-11-11 | 14.04 | 14.38 | 0.28 | 1.99% | 14.00 | 14.38 | 57259 | 8155 | 1.79% |
| 2024-11-08 | 14.21 | 14.10 | -0.01 | -0.07% | 14.03 | 14.38 | 54998 | 7801 | 1.72% |
| 2024-11-07 | 13.85 | 14.11 | 0.10 | 0.71% | 13.75 | 14.14 | 54526 | 7648 | 1.70% |
| 2024-11-06 | 14.18 | 14.01 | -0.17 | -1.20% | 13.90 | 14.25 | 45668 | 6433 | 1.43% |
| 2024-11-05 | 14.05 | 14.18 | 0.15 | 1.07% | 13.90 | 14.22 | 44857 | 6325 | 1.40% |
| 2024-11-04 | 13.64 | 14.03 | 0.41 | 3.01% | 13.64 | 14.03 | 30532 | 4254 | 0.95% |
| 2024-11-01 | 13.92 | 13.62 | -0.36 | -2.58% | 13.60 | 14.17 | 47019 | 6513 | 1.47% |
| 2024-10-31 | 13.97 | 13.98 | 0.01 | 0.07% | 13.84 | 14.15 | 31434 | 4398 | 0.98% |
| 2024-10-30 | 14.01 | 13.97 | -0.14 | -0.99% | 13.88 | 14.27 | 47359 | 6652 | 1.48% |
| 2024-10-29 | 15.01 | 14.11 | -0.94 | -6.25% | 14.02 | 15.04 | 114615 | 16506 | 3.58% |
| 2024-10-28 | 14.40 | 15.05 | 0.72 | 5.02% | 14.28 | 15.18 | 78002 | 11512 | 2.44% |
| 2024-10-25 | 14.04 | 14.33 | 0.29 | 2.07% | 14.04 | 14.41 | 37692 | 5374 | 1.18% |
| 2024-10-24 | 14.16 | 14.04 | -0.17 | -1.20% | 13.97 | 14.24 | 31230 | 4398 | 0.98% |
| 2024-10-23 | 14.27 | 14.21 | -0.05 | -0.35% | 14.15 | 14.69 | 49945 | 7160 | 1.56% |
| 2024-10-22 | 14.06 | 14.26 | 0.16 | 1.13% | 14.00 | 14.39 | 48730 | 6943 | 1.52% |
| 2024-10-21 | 14.28 | 14.10 | -0.18 | -1.26% | 14.01 | 14.37 | 54134 | 7657 | 1.69% |
| 2024-10-18 | 13.83 | 14.28 | 0.38 | 2.73% | 13.83 | 14.48 | 52564 | 7463 | 1.64% |
| 2024-10-17 | 14.23 | 13.90 | -0.30 | -2.11% | 13.90 | 14.38 | 33795 | 4778 | 1.06% |
| 2024-10-16 | 13.97 | 14.20 | 0.09 | 0.64% | 13.91 | 14.43 | 35801 | 5098 | 1.12% |
| 2024-10-15 | 14.30 | 14.11 | -0.28 | -1.95% | 14.10 | 14.58 | 45451 | 6481 | 1.42% |
| 2024-10-14 | 13.94 | 14.39 | 0.66 | 4.81% | 13.65 | 14.45 | 61995 | 8748 | 1.94% |
| 2024-10-11 | 14.09 | 13.73 | -0.47 | -3.31% | 13.52 | 14.26 | 55552 | 7691 | 1.74% |
| 2024-10-10 | 14.15 | 14.20 | 0.09 | 0.64% | 13.88 | 14.68 | 90406 | 12950 | 2.83% |
| 2024-10-09 | 14.78 | 14.11 | -0.86 | -5.74% | 14.03 | 14.97 | 139745 | 20232 | 4.37% |
| 2024-10-08 | 15.85 | 14.97 | 0.56 | 3.89% | 14.30 | 15.85 | 186196 | 27992 | 5.82% |
| 2024-09-30 | 13.55 | 14.41 | 1.31 | 10.00% | 13.43 | 14.41 | 139587 | 19674 | 4.36% |
| 2024-09-27 | 12.58 | 13.10 | 0.69 | 5.56% | 12.54 | 13.24 | 76268 | 9835 | 2.38% |
| 2024-09-26 | 11.67 | 12.41 | 0.59 | 4.99% | 11.67 | 12.41 | 51792 | 6274 | 1.62% |
| 2024-09-25 | 11.92 | 11.82 | 0.00 | 0.00% | 11.72 | 12.11 | 44374 | 5303 | 1.39% |
| 2024-09-24 | 11.17 | 11.82 | 0.73 | 6.58% | 11.12 | 11.85 | 51186 | 5884 | 1.60% |
| 2024-09-23 | 11.04 | 11.09 | 0.01 | 0.09% | 10.95 | 11.22 | 25105 | 2780 | 0.78% |
| 2024-09-20 | 11.40 | 11.08 | -0.31 | -2.72% | 11.02 | 11.40 | 24689 | 2747 | 0.77% |
| 2024-09-19 | 11.11 | 11.39 | 0.38 | 3.45% | 11.09 | 11.43 | 26369 | 2977 | 0.82% |
| 2024-09-18 | 11.21 | 11.01 | -0.22 | -1.96% | 10.80 | 11.27 | 24039 | 2639 | 0.75% |
| 2024-09-13 | 11.29 | 11.23 | -0.07 | -0.62% | 11.02 | 11.45 | 27862 | 3129 | 0.87% |
| 2024-09-12 | 11.50 | 11.30 | -0.30 | -2.59% | 11.28 | 11.69 | 31959 | 3647 | 1.00% |
| 2024-09-11 | 11.30 | 11.60 | 0.32 | 2.84% | 11.20 | 11.71 | 38815 | 4471 | 1.21% |
| 2024-09-10 | 11.42 | 11.28 | -0.09 | -0.79% | 10.99 | 11.45 | 38850 | 4342 | 1.21% |
| 2024-09-09 | 11.58 | 11.37 | -0.31 | -2.65% | 11.28 | 11.66 | 28350 | 3246 | 0.89% |
| 2024-09-06 | 12.02 | 11.68 | -0.34 | -2.83% | 11.61 | 12.04 | 33891 | 3988 | 1.06% |
| 2024-09-05 | 11.93 | 12.02 | 0.07 | 0.59% | 11.90 | 12.07 | 21340 | 2556 | 0.67% |
| 2024-09-04 | 12.01 | 11.95 | -0.15 | -1.24% | 11.95 | 12.19 | 28464 | 3427 | 0.89% |
| 2024-09-03 | 11.88 | 12.10 | 0.14 | 1.17% | 11.83 | 12.25 | 33328 | 4015 | 1.04% |
| 2024-09-02 | 12.03 | 11.96 | -0.14 | -1.16% | 11.94 | 12.19 | 26635 | 3211 | 0.83% |
| 2024-08-30 | 12.07 | 12.10 | 0.01 | 0.08% | 11.93 | 12.35 | 59599 | 7249 | 1.86% |
| 2024-08-29 | 11.62 | 12.09 | 0.38 | 3.25% | 11.57 | 12.15 | 59204 | 7055 | 1.85% |
| 2024-08-28 | 11.61 | 11.71 | 0.07 | 0.60% | 11.56 | 11.87 | 36454 | 4278 | 1.14% |
| 2024-08-27 | 11.63 | 11.64 | -0.02 | -0.17% | 11.59 | 11.79 | 32216 | 3757 | 1.01% |
| 2024-08-26 | 11.80 | 11.66 | -0.18 | -1.52% | 11.63 | 11.90 | 46377 | 5450 | 1.45% |
| 2024-08-23 | 11.78 | 11.84 | 0.06 | 0.51% | 11.59 | 12.18 | 66447 | 7850 | 2.08% |
| 2024-08-22 | 11.85 | 11.78 | -0.09 | -0.76% | 11.63 | 11.98 | 48966 | 5770 | 1.53% |
| 2024-08-21 | 11.43 | 11.87 | 0.38 | 3.31% | 11.31 | 12.22 | 106402 | 12651 | 3.33% |
| 2024-08-20 | 11.12 | 11.49 | 0.47 | 4.26% | 11.00 | 11.55 | 88671 | 10054 | 2.77% |
| 2024-08-19 | 11.02 | 11.02 | -0.04 | -0.36% | 10.97 | 11.17 | 21149 | 2338 | 0.66% |
| 2024-08-16 | 11.05 | 11.06 | 0.01 | 0.09% | 10.91 | 11.18 | 19146 | 2114 | 0.60% |
| 2024-08-15 | 11.05 | 11.05 | 0.01 | 0.09% | 10.84 | 11.19 | 24631 | 2717 | 0.77% |
| 2024-08-14 | 11.26 | 11.04 | -0.25 | -2.21% | 11.02 | 11.32 | 20491 | 2277 | 0.64% |
| 2024-08-13 | 11.11 | 11.29 | 0.18 | 1.62% | 10.98 | 11.30 | 19438 | 2168 | 0.61% |