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 | 14.14 | 14.15 | 0.01 | 0.07% | 14.06 | 14.45 | 33901 | 4819 | 1.83% |
| 2024-11-20 | 13.99 | 14.14 | 0.11 | 0.78% | 13.90 | 14.19 | 45198 | 6354 | 2.44% |
| 2024-11-19 | 13.70 | 14.03 | 0.26 | 1.89% | 13.69 | 14.05 | 38572 | 5351 | 2.08% |
| 2024-11-18 | 14.15 | 13.77 | -0.31 | -2.20% | 13.66 | 14.15 | 32252 | 4463 | 1.74% |
| 2024-11-15 | 14.30 | 14.08 | -0.23 | -1.61% | 14.01 | 14.40 | 46595 | 6611 | 2.51% |
| 2024-11-14 | 14.50 | 14.31 | -0.19 | -1.31% | 14.30 | 14.67 | 46495 | 6726 | 2.51% |
| 2024-11-13 | 14.50 | 14.50 | -0.08 | -0.55% | 14.43 | 14.73 | 55293 | 8055 | 2.98% |
| 2024-11-12 | 14.55 | 14.58 | 0.06 | 0.41% | 14.44 | 14.92 | 79905 | 11759 | 4.31% |
| 2024-11-11 | 14.39 | 14.52 | 0.12 | 0.83% | 14.27 | 14.53 | 55811 | 8037 | 3.01% |
| 2024-11-08 | 14.60 | 14.40 | -0.09 | -0.62% | 14.24 | 14.71 | 60489 | 8749 | 3.26% |
| 2024-11-07 | 14.12 | 14.49 | 0.38 | 2.69% | 14.08 | 14.58 | 68423 | 9869 | 3.69% |
| 2024-11-06 | 14.29 | 14.11 | -0.18 | -1.26% | 14.03 | 14.34 | 59233 | 8393 | 3.20% |
| 2024-11-05 | 14.19 | 14.29 | 0.38 | 2.73% | 14.02 | 14.33 | 69651 | 9894 | 3.76% |
| 2024-11-04 | 13.78 | 13.91 | 0.12 | 0.87% | 13.66 | 13.94 | 49546 | 6827 | 2.67% |
| 2024-11-01 | 13.93 | 13.79 | -0.15 | -1.08% | 13.61 | 14.06 | 62689 | 8674 | 3.38% |
| 2024-10-31 | 14.09 | 13.94 | -0.22 | -1.55% | 13.80 | 14.30 | 73858 | 10345 | 3.99% |
| 2024-10-30 | 13.80 | 14.16 | 0.12 | 0.85% | 13.67 | 14.20 | 76805 | 10759 | 4.15% |
| 2024-10-29 | 14.82 | 14.04 | -0.66 | -4.49% | 14.02 | 14.84 | 97062 | 13915 | 5.24% |
| 2024-10-28 | 14.34 | 14.70 | 0.51 | 3.59% | 14.25 | 14.70 | 106468 | 15416 | 5.75% |
| 2024-10-25 | 13.91 | 14.19 | 0.34 | 2.45% | 13.63 | 14.36 | 101536 | 14189 | 5.48% |
| 2024-10-24 | 13.69 | 13.85 | 0.19 | 1.39% | 13.65 | 14.10 | 94010 | 12985 | 5.07% |
| 2024-10-23 | 13.75 | 13.66 | -0.09 | -0.65% | 13.50 | 13.84 | 81017 | 11053 | 4.37% |
| 2024-10-22 | 13.60 | 13.75 | 0.07 | 0.51% | 13.36 | 13.78 | 74787 | 10175 | 4.04% |
| 2024-10-21 | 14.00 | 13.68 | -0.35 | -2.49% | 13.46 | 14.12 | 97957 | 13375 | 5.29% |
| 2024-10-18 | 13.75 | 14.03 | 0.04 | 0.29% | 13.70 | 14.20 | 42364 | 5895 | 2.29% |
| 2024-10-17 | 13.88 | 13.99 | 0.04 | 0.29% | 13.75 | 14.38 | 34754 | 4878 | 1.88% |
| 2024-10-16 | 13.80 | 13.95 | 0.11 | 0.79% | 13.67 | 14.06 | 23552 | 3268 | 1.27% |
| 2024-10-15 | 14.24 | 13.84 | -0.39 | -2.74% | 13.74 | 14.38 | 25583 | 3595 | 1.38% |
| 2024-10-14 | 14.12 | 14.23 | 0.14 | 0.99% | 13.88 | 14.35 | 25138 | 3556 | 1.36% |
| 2024-10-11 | 14.37 | 14.09 | -0.43 | -2.96% | 13.95 | 14.54 | 25732 | 3656 | 1.39% |
| 2024-10-10 | 14.21 | 14.52 | 0.31 | 2.18% | 14.19 | 14.87 | 41083 | 5977 | 2.22% |
| 2024-10-09 | 15.20 | 14.21 | -1.49 | -9.49% | 14.15 | 15.24 | 52829 | 7789 | 2.85% |
| 2024-10-08 | 16.67 | 15.70 | 0.55 | 3.63% | 14.83 | 16.67 | 80537 | 12583 | 4.35% |
| 2024-09-30 | 14.55 | 15.15 | 1.01 | 7.14% | 14.17 | 15.30 | 72200 | 10723 | 3.90% |
| 2024-09-27 | 14.09 | 14.14 | 0.29 | 2.09% | 13.79 | 14.57 | 36399 | 5113 | 1.96% |
| 2024-09-26 | 13.11 | 13.85 | 0.48 | 3.59% | 13.09 | 13.98 | 18862 | 2560 | 1.02% |
| 2024-09-25 | 13.23 | 13.37 | 0.16 | 1.21% | 13.23 | 13.59 | 20031 | 2684 | 1.08% |
| 2024-09-24 | 12.48 | 13.21 | 0.77 | 6.19% | 12.48 | 13.25 | 21960 | 2830 | 1.19% |
| 2024-09-23 | 12.54 | 12.44 | -0.10 | -0.80% | 12.40 | 12.80 | 9303 | 1163 | 0.50% |
| 2024-09-20 | 12.63 | 12.54 | -0.17 | -1.34% | 12.47 | 12.83 | 12188 | 1531 | 0.66% |
| 2024-09-19 | 12.44 | 12.71 | 0.45 | 3.67% | 12.38 | 12.76 | 17271 | 2170 | 0.93% |
| 2024-09-18 | 12.63 | 12.26 | -0.35 | -2.78% | 12.21 | 12.75 | 14927 | 1844 | 0.81% |
| 2024-09-13 | 12.99 | 12.61 | -0.34 | -2.63% | 12.61 | 13.03 | 12702 | 1623 | 0.69% |
| 2024-09-12 | 13.08 | 12.95 | -0.13 | -0.99% | 12.92 | 13.26 | 10823 | 1416 | 0.58% |
| 2024-09-11 | 13.29 | 13.08 | -0.20 | -1.51% | 12.93 | 13.38 | 17133 | 2251 | 0.92% |
| 2024-09-10 | 13.39 | 13.28 | -0.12 | -0.90% | 13.13 | 13.70 | 18102 | 2408 | 0.98% |
| 2024-09-09 | 13.29 | 13.40 | 0.11 | 0.83% | 13.16 | 13.63 | 12158 | 1631 | 0.66% |
| 2024-09-06 | 13.58 | 13.29 | -0.29 | -2.14% | 13.25 | 13.66 | 17632 | 2355 | 0.95% |
| 2024-09-05 | 13.37 | 13.58 | 0.14 | 1.04% | 13.37 | 13.63 | 13816 | 1870 | 0.75% |
| 2024-09-04 | 13.37 | 13.44 | 0.03 | 0.22% | 13.29 | 13.63 | 19587 | 2642 | 1.06% |
| 2024-09-03 | 13.25 | 13.41 | 0.20 | 1.51% | 13.10 | 13.54 | 18787 | 2510 | 1.01% |
| 2024-09-02 | 13.25 | 13.21 | -0.03 | -0.23% | 13.10 | 13.41 | 18775 | 2493 | 1.01% |
| 2024-08-30 | 13.03 | 13.24 | 0.21 | 1.61% | 12.86 | 13.40 | 26236 | 3474 | 1.42% |
| 2024-08-29 | 12.44 | 13.03 | 0.54 | 4.32% | 12.35 | 13.07 | 33235 | 4257 | 1.79% |
| 2024-08-28 | 12.24 | 12.49 | 0.16 | 1.30% | 12.20 | 12.57 | 25636 | 3189 | 1.38% |
| 2024-08-27 | 12.31 | 12.33 | -0.11 | -0.88% | 12.30 | 12.53 | 11996 | 1491 | 0.65% |
| 2024-08-26 | 12.35 | 12.44 | 0.14 | 1.14% | 12.17 | 12.49 | 12417 | 1536 | 0.67% |
| 2024-08-23 | 12.43 | 12.30 | -0.12 | -0.97% | 12.19 | 12.43 | 13357 | 1641 | 0.72% |
| 2024-08-22 | 12.74 | 12.42 | -0.35 | -2.74% | 12.32 | 12.75 | 29122 | 3638 | 1.57% |
| 2024-08-21 | 12.45 | 12.77 | 0.32 | 2.57% | 12.25 | 12.82 | 22969 | 2904 | 1.24% |
| 2024-08-20 | 12.74 | 12.45 | -0.30 | -2.35% | 12.32 | 12.74 | 25389 | 3158 | 1.37% |
| 2024-08-19 | 12.92 | 12.75 | -0.16 | -1.24% | 12.56 | 12.98 | 28627 | 3635 | 1.55% |
| 2024-08-16 | 12.45 | 12.91 | 0.46 | 3.69% | 12.27 | 12.98 | 34495 | 4382 | 1.86% |
| 2024-08-15 | 12.46 | 12.45 | -0.02 | -0.16% | 12.26 | 12.65 | 20341 | 2528 | 1.10% |
| 2024-08-14 | 12.60 | 12.47 | -0.12 | -0.95% | 12.44 | 12.69 | 10580 | 1323 | 0.57% |
| 2024-08-13 | 12.79 | 12.59 | -0.14 | -1.10% | 12.48 | 12.83 | 20339 | 2558 | 1.10% |