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 | 14.68 | 14.81 | 0.15 | 1.02% | 14.58 | 14.84 | 13502 | 1988 | 0.96% |
| 2024-11-20 | 14.28 | 14.66 | 0.16 | 1.10% | 14.28 | 14.73 | 16590 | 2421 | 1.19% |
| 2024-11-19 | 14.04 | 14.50 | 0.56 | 4.02% | 13.90 | 14.50 | 13372 | 1887 | 0.96% |
| 2024-11-18 | 14.34 | 13.94 | -0.40 | -2.79% | 13.78 | 14.65 | 17546 | 2494 | 1.25% |
| 2024-11-15 | 14.66 | 14.34 | -0.44 | -2.98% | 14.32 | 14.76 | 18172 | 2647 | 1.30% |
| 2024-11-14 | 14.92 | 14.78 | -0.09 | -0.61% | 14.64 | 15.14 | 20884 | 3107 | 1.49% |
| 2024-11-13 | 15.03 | 14.87 | -0.41 | -2.68% | 14.66 | 15.27 | 24971 | 3718 | 1.78% |
| 2024-11-12 | 15.24 | 15.28 | 0.01 | 0.07% | 15.01 | 15.48 | 49463 | 7536 | 3.53% |
| 2024-11-11 | 15.74 | 15.27 | 0.31 | 2.07% | 14.94 | 15.96 | 62028 | 9489 | 4.43% |
| 2024-11-08 | 16.83 | 14.96 | -0.75 | -4.77% | 14.92 | 17.00 | 99454 | 15364 | 7.10% |
| 2024-11-07 | 14.24 | 15.71 | 1.43 | 10.01% | 14.12 | 15.71 | 37612 | 5622 | 2.69% |
| 2024-11-06 | 14.20 | 14.28 | 0.14 | 0.99% | 13.96 | 14.49 | 18878 | 2695 | 1.35% |
| 2024-11-05 | 13.76 | 14.14 | 0.38 | 2.76% | 13.76 | 14.16 | 17887 | 2500 | 1.28% |
| 2024-11-04 | 13.53 | 13.76 | 0.18 | 1.33% | 13.47 | 13.76 | 10663 | 1454 | 0.76% |
| 2024-11-01 | 13.70 | 13.58 | -0.25 | -1.81% | 13.44 | 13.86 | 18833 | 2565 | 1.35% |
| 2024-10-31 | 13.76 | 13.83 | 0.04 | 0.29% | 13.66 | 13.94 | 14892 | 2057 | 1.06% |
| 2024-10-30 | 13.87 | 13.79 | -0.08 | -0.58% | 13.67 | 14.07 | 12484 | 1730 | 0.89% |
| 2024-10-29 | 14.28 | 13.87 | -0.35 | -2.46% | 13.86 | 14.38 | 18060 | 2530 | 1.29% |
| 2024-10-28 | 13.89 | 14.22 | 0.34 | 2.45% | 13.89 | 14.22 | 19717 | 2777 | 1.41% |
| 2024-10-25 | 13.73 | 13.88 | 0.17 | 1.24% | 13.73 | 13.90 | 15850 | 2194 | 1.13% |
| 2024-10-24 | 13.76 | 13.71 | -0.05 | -0.36% | 13.60 | 13.83 | 13516 | 1852 | 0.97% |
| 2024-10-23 | 13.98 | 13.76 | -0.20 | -1.43% | 13.60 | 14.08 | 27941 | 3854 | 2.00% |
| 2024-10-22 | 13.67 | 13.96 | 0.31 | 2.27% | 13.63 | 13.98 | 19667 | 2721 | 1.40% |
| 2024-10-21 | 13.59 | 13.65 | 0.11 | 0.81% | 13.55 | 13.88 | 18116 | 2480 | 1.29% |
| 2024-10-18 | 13.22 | 13.54 | 0.44 | 3.36% | 13.06 | 13.68 | 24622 | 3296 | 1.76% |
| 2024-10-17 | 13.25 | 13.10 | -0.12 | -0.91% | 13.06 | 13.46 | 11925 | 1576 | 0.85% |
| 2024-10-16 | 13.10 | 13.22 | 0.12 | 0.92% | 12.92 | 13.26 | 13321 | 1753 | 0.95% |
| 2024-10-15 | 13.41 | 13.10 | -0.31 | -2.31% | 13.10 | 13.49 | 20311 | 2696 | 1.45% |
| 2024-10-14 | 13.35 | 13.41 | 0.06 | 0.45% | 13.09 | 13.53 | 31383 | 4189 | 2.24% |
| 2024-10-11 | 14.00 | 13.35 | -0.58 | -4.16% | 13.17 | 14.28 | 43882 | 6029 | 3.13% |
| 2024-10-10 | 13.45 | 13.93 | 0.54 | 4.03% | 13.45 | 14.18 | 42593 | 5931 | 3.04% |
| 2024-10-09 | 15.36 | 13.39 | -1.49 | -10.01% | 13.39 | 15.36 | 63581 | 8867 | 4.54% |
| 2024-10-08 | 14.88 | 14.88 | 1.35 | 9.98% | 13.80 | 14.88 | 56968 | 8269 | 4.07% |
| 2024-09-30 | 13.16 | 13.53 | 1.02 | 8.15% | 12.61 | 13.63 | 29718 | 3922 | 2.12% |
| 2024-09-27 | 12.03 | 12.51 | 0.54 | 4.51% | 12.03 | 12.66 | 16423 | 2022 | 1.17% |
| 2024-09-26 | 11.61 | 11.97 | 0.24 | 2.05% | 11.61 | 11.97 | 10381 | 1228 | 0.74% |
| 2024-09-25 | 11.84 | 11.73 | -0.02 | -0.17% | 11.65 | 11.91 | 13842 | 1632 | 0.99% |
| 2024-09-24 | 11.12 | 11.75 | 0.58 | 5.19% | 11.12 | 11.75 | 11776 | 1353 | 0.84% |
| 2024-09-23 | 11.28 | 11.17 | -0.11 | -0.98% | 11.12 | 11.34 | 7708 | 864 | 0.55% |
| 2024-09-20 | 11.33 | 11.28 | -0.04 | -0.35% | 11.16 | 11.45 | 8293 | 932 | 0.59% |
| 2024-09-19 | 11.05 | 11.32 | 0.33 | 3.00% | 10.97 | 11.46 | 11564 | 1301 | 0.83% |
| 2024-09-18 | 11.46 | 10.99 | -0.47 | -4.10% | 10.78 | 11.46 | 15632 | 1724 | 1.12% |
| 2024-09-13 | 11.66 | 11.46 | -0.19 | -1.63% | 11.44 | 11.70 | 7679 | 883 | 0.55% |
| 2024-09-12 | 11.74 | 11.65 | -0.07 | -0.60% | 11.60 | 11.91 | 8366 | 982 | 0.60% |
| 2024-09-11 | 11.71 | 11.72 | -0.06 | -0.51% | 11.63 | 11.85 | 7688 | 902 | 0.55% |
| 2024-09-10 | 11.88 | 11.78 | -0.05 | -0.42% | 11.55 | 12.00 | 9678 | 1133 | 0.69% |
| 2024-09-09 | 11.87 | 11.83 | 0.02 | 0.17% | 11.55 | 11.96 | 8948 | 1055 | 0.64% |
| 2024-09-06 | 11.99 | 11.81 | -0.18 | -1.50% | 11.74 | 12.09 | 10540 | 1250 | 0.75% |
| 2024-09-05 | 12.10 | 11.99 | -0.05 | -0.42% | 11.85 | 12.10 | 11349 | 1355 | 0.81% |
| 2024-09-04 | 12.06 | 12.04 | -0.08 | -0.66% | 11.90 | 12.25 | 12935 | 1564 | 0.92% |
| 2024-09-03 | 12.00 | 12.12 | 0.12 | 1.00% | 11.86 | 12.19 | 8520 | 1029 | 0.61% |
| 2024-09-02 | 11.94 | 12.00 | -0.01 | -0.08% | 11.94 | 12.18 | 9460 | 1142 | 0.68% |
| 2024-08-30 | 11.99 | 12.01 | 0.02 | 0.17% | 11.87 | 12.12 | 16689 | 2001 | 1.19% |
| 2024-08-29 | 11.66 | 11.99 | 0.34 | 2.92% | 11.58 | 12.06 | 13870 | 1649 | 0.99% |
| 2024-08-28 | 11.54 | 11.65 | -0.03 | -0.26% | 11.36 | 11.79 | 13194 | 1532 | 0.94% |
| 2024-08-27 | 11.60 | 11.68 | 0.08 | 0.69% | 11.53 | 11.76 | 8085 | 941 | 0.58% |
| 2024-08-26 | 11.23 | 11.60 | 0.32 | 2.84% | 11.22 | 11.60 | 8703 | 999 | 0.62% |
| 2024-08-23 | 11.38 | 11.28 | -0.10 | -0.88% | 11.17 | 11.41 | 9573 | 1078 | 0.68% |
| 2024-08-22 | 11.66 | 11.38 | -0.27 | -2.32% | 11.35 | 11.72 | 8038 | 920 | 0.58% |
| 2024-08-21 | 11.42 | 11.65 | 0.23 | 2.01% | 11.41 | 11.72 | 9471 | 1099 | 0.68% |
| 2024-08-20 | 11.65 | 11.42 | -0.18 | -1.55% | 11.35 | 11.67 | 9310 | 1070 | 0.67% |
| 2024-08-19 | 11.56 | 11.60 | -0.06 | -0.51% | 11.55 | 11.80 | 5209 | 607 | 0.37% |
| 2024-08-16 | 11.72 | 11.66 | -0.06 | -0.51% | 11.54 | 11.76 | 7077 | 824 | 0.51% |
| 2024-08-15 | 11.72 | 11.72 | -0.03 | -0.26% | 11.54 | 11.83 | 9045 | 1058 | 0.65% |
| 2024-08-14 | 11.96 | 11.75 | -0.05 | -0.42% | 11.68 | 11.96 | 8639 | 1023 | 0.62% |
| 2024-08-13 | 11.62 | 11.80 | 0.18 | 1.55% | 11.46 | 11.80 | 8776 | 1024 | 0.63% |