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 | 14.21 | 14.62 | 0.36 | 2.52% | 14.21 | 14.66 | 27583 | 3992 | 2.00% |
| 2024-11-20 | 14.30 | 14.26 | 0.11 | 0.78% | 14.10 | 14.32 | 11197 | 1592 | 0.81% |
| 2024-11-19 | 13.79 | 14.15 | 0.33 | 2.39% | 13.79 | 14.15 | 17936 | 2509 | 1.30% |
| 2024-11-18 | 14.14 | 13.82 | -0.18 | -1.29% | 13.68 | 14.29 | 22466 | 3123 | 1.63% |
| 2024-11-15 | 14.19 | 14.00 | -0.21 | -1.48% | 13.96 | 14.40 | 15898 | 2262 | 1.15% |
| 2024-11-14 | 14.53 | 14.21 | -0.33 | -2.27% | 14.16 | 14.65 | 20516 | 2952 | 1.49% |
| 2024-11-13 | 14.33 | 14.54 | 0.18 | 1.25% | 14.21 | 14.58 | 16956 | 2450 | 1.23% |
| 2024-11-12 | 14.51 | 14.36 | -0.15 | -1.03% | 14.26 | 14.75 | 23568 | 3425 | 1.71% |
| 2024-11-11 | 14.28 | 14.51 | 0.11 | 0.76% | 14.28 | 14.51 | 21524 | 3104 | 1.56% |
| 2024-11-08 | 14.54 | 14.40 | -0.13 | -0.89% | 14.31 | 14.67 | 23641 | 3413 | 1.71% |
| 2024-11-07 | 14.29 | 14.53 | 0.15 | 1.04% | 14.22 | 14.54 | 21656 | 3123 | 1.57% |
| 2024-11-06 | 14.36 | 14.38 | 0.00 | 0.00% | 14.13 | 14.45 | 29206 | 4188 | 2.12% |
| 2024-11-05 | 14.33 | 14.38 | 0.06 | 0.42% | 14.16 | 14.40 | 24974 | 3569 | 1.81% |
| 2024-11-04 | 13.75 | 14.32 | 0.59 | 4.30% | 13.75 | 14.35 | 26151 | 3697 | 1.90% |
| 2024-11-01 | 14.11 | 13.73 | -0.37 | -2.62% | 13.72 | 14.24 | 23312 | 3236 | 1.69% |
| 2024-10-31 | 14.05 | 14.10 | 0.10 | 0.71% | 13.98 | 14.24 | 19467 | 2744 | 1.41% |
| 2024-10-30 | 14.05 | 14.00 | -0.08 | -0.57% | 13.80 | 14.24 | 21368 | 2994 | 1.55% |
| 2024-10-29 | 14.05 | 14.08 | 0.02 | 0.14% | 14.03 | 14.40 | 35308 | 5012 | 2.56% |
| 2024-10-28 | 13.84 | 14.06 | 0.23 | 1.66% | 13.83 | 14.15 | 29625 | 4155 | 2.15% |
| 2024-10-25 | 13.80 | 13.83 | 0.29 | 2.14% | 13.66 | 13.83 | 22259 | 3062 | 1.61% |
| 2024-10-24 | 13.49 | 13.54 | 0.00 | 0.00% | 13.34 | 13.56 | 13118 | 1765 | 0.95% |
| 2024-10-23 | 13.68 | 13.54 | 0.03 | 0.22% | 13.40 | 13.71 | 21072 | 2855 | 1.53% |
| 2024-10-22 | 13.37 | 13.51 | 0.15 | 1.12% | 13.31 | 13.70 | 27312 | 3686 | 1.98% |
| 2024-10-21 | 13.46 | 13.36 | -0.09 | -0.67% | 13.26 | 13.58 | 23682 | 3164 | 1.72% |
| 2024-10-18 | 13.17 | 13.45 | 0.25 | 1.89% | 13.10 | 13.56 | 21588 | 2903 | 1.57% |
| 2024-10-17 | 13.37 | 13.20 | -0.05 | -0.38% | 13.16 | 13.54 | 17186 | 2298 | 1.25% |
| 2024-10-16 | 13.20 | 13.25 | -0.03 | -0.23% | 13.10 | 13.38 | 12298 | 1631 | 0.89% |
| 2024-10-15 | 13.51 | 13.28 | -0.26 | -1.92% | 13.26 | 13.55 | 16500 | 2214 | 1.20% |
| 2024-10-14 | 13.51 | 13.54 | 0.05 | 0.37% | 13.36 | 13.68 | 24817 | 3358 | 1.80% |
| 2024-10-11 | 14.15 | 13.49 | -0.52 | -3.71% | 13.35 | 14.15 | 21508 | 2943 | 1.56% |
| 2024-10-10 | 13.98 | 14.01 | 0.09 | 0.65% | 13.86 | 14.25 | 26052 | 3669 | 1.89% |
| 2024-10-09 | 14.70 | 13.92 | -0.92 | -6.20% | 13.80 | 14.70 | 37578 | 5328 | 2.73% |
| 2024-10-08 | 15.33 | 14.84 | 0.89 | 6.38% | 13.66 | 15.34 | 54470 | 7967 | 3.95% |
| 2024-09-30 | 13.38 | 13.95 | 1.02 | 7.89% | 13.21 | 14.07 | 43399 | 5927 | 3.15% |
| 2024-09-27 | 12.66 | 12.93 | 0.50 | 4.02% | 12.53 | 13.04 | 21824 | 2784 | 1.58% |
| 2024-09-26 | 12.18 | 12.43 | 0.25 | 2.05% | 12.13 | 12.45 | 10508 | 1290 | 0.76% |
| 2024-09-25 | 12.20 | 12.18 | 0.13 | 1.08% | 12.14 | 12.40 | 13133 | 1610 | 0.95% |
| 2024-09-24 | 11.73 | 12.05 | 0.34 | 2.90% | 11.73 | 12.07 | 12781 | 1525 | 0.93% |
| 2024-09-23 | 11.61 | 11.71 | 0.03 | 0.26% | 11.59 | 11.89 | 8068 | 946 | 0.59% |
| 2024-09-20 | 11.88 | 11.68 | -0.19 | -1.60% | 11.57 | 11.88 | 10189 | 1189 | 0.74% |
| 2024-09-19 | 11.66 | 11.87 | 0.25 | 2.15% | 11.58 | 11.96 | 9401 | 1112 | 0.68% |
| 2024-09-18 | 11.82 | 11.62 | -0.19 | -1.61% | 11.39 | 11.99 | 14686 | 1697 | 1.07% |
| 2024-09-13 | 12.26 | 11.81 | -0.39 | -3.20% | 11.80 | 12.26 | 12873 | 1537 | 0.93% |
| 2024-09-12 | 12.24 | 12.20 | -0.02 | -0.16% | 12.16 | 12.36 | 8657 | 1063 | 0.63% |
| 2024-09-11 | 12.27 | 12.22 | -0.06 | -0.49% | 12.16 | 12.39 | 8440 | 1035 | 0.61% |
| 2024-09-10 | 12.29 | 12.28 | 0.12 | 0.99% | 12.11 | 12.34 | 9010 | 1102 | 0.65% |
| 2024-09-09 | 12.25 | 12.16 | -0.13 | -1.06% | 12.05 | 12.29 | 12169 | 1476 | 0.88% |
| 2024-09-06 | 12.47 | 12.29 | -0.18 | -1.44% | 12.22 | 12.48 | 9968 | 1227 | 0.72% |
| 2024-09-05 | 12.48 | 12.47 | -0.07 | -0.56% | 12.33 | 12.61 | 13090 | 1628 | 0.95% |
| 2024-09-04 | 12.59 | 12.54 | -0.06 | -0.48% | 12.45 | 12.66 | 8227 | 1034 | 0.60% |
| 2024-09-03 | 12.55 | 12.60 | 0.01 | 0.08% | 12.45 | 12.64 | 12078 | 1515 | 0.88% |
| 2024-09-02 | 12.64 | 12.59 | -0.05 | -0.40% | 12.56 | 12.82 | 19765 | 2506 | 1.43% |
| 2024-08-30 | 12.70 | 12.64 | -0.10 | -0.78% | 12.25 | 12.92 | 25193 | 3191 | 1.83% |
| 2024-08-29 | 12.59 | 12.74 | 0.14 | 1.11% | 12.53 | 12.76 | 12248 | 1554 | 0.92% |
| 2024-08-28 | 12.55 | 12.60 | 0.00 | 0.00% | 12.51 | 12.76 | 9761 | 1233 | 0.73% |
| 2024-08-27 | 12.60 | 12.60 | -0.13 | -1.02% | 12.55 | 12.85 | 8871 | 1124 | 0.67% |
| 2024-08-26 | 12.52 | 12.73 | 0.11 | 0.87% | 12.52 | 12.85 | 12702 | 1616 | 0.95% |
| 2024-08-23 | 12.61 | 12.62 | -0.02 | -0.16% | 12.41 | 12.69 | 12798 | 1605 | 0.96% |
| 2024-08-22 | 12.73 | 12.64 | -0.01 | -0.08% | 12.61 | 12.77 | 9350 | 1187 | 0.70% |
| 2024-08-21 | 12.72 | 12.65 | -0.09 | -0.71% | 12.56 | 12.72 | 8025 | 1013 | 0.60% |
| 2024-08-20 | 13.10 | 12.74 | -0.35 | -2.67% | 12.60 | 13.13 | 18962 | 2413 | 1.42% |
| 2024-08-19 | 13.09 | 13.09 | -0.06 | -0.46% | 13.04 | 13.20 | 7795 | 1021 | 0.59% |
| 2024-08-16 | 13.23 | 13.15 | -0.01 | -0.08% | 13.05 | 13.24 | 8263 | 1084 | 0.62% |
| 2024-08-15 | 13.01 | 13.16 | 0.10 | 0.77% | 12.91 | 13.21 | 10993 | 1439 | 0.83% |
| 2024-08-14 | 13.34 | 13.06 | -0.16 | -1.21% | 13.02 | 13.39 | 11007 | 1449 | 0.83% |