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 | 14.39 | 14.24 | -0.12 | -0.84% | 14.14 | 14.44 | 34640 | 4937 | 0.56% |
| 2024-11-20 | 14.27 | 14.36 | 0.07 | 0.49% | 14.14 | 14.43 | 39889 | 5713 | 0.65% |
| 2024-11-19 | 14.10 | 14.29 | 0.24 | 1.71% | 13.93 | 14.30 | 51544 | 7277 | 0.83% |
| 2024-11-18 | 14.14 | 14.05 | 0.07 | 0.50% | 13.95 | 14.37 | 67328 | 9509 | 1.09% |
| 2024-11-15 | 14.21 | 13.98 | -0.22 | -1.55% | 13.96 | 14.37 | 43241 | 6130 | 0.70% |
| 2024-11-14 | 14.51 | 14.20 | -0.33 | -2.27% | 14.17 | 14.58 | 45188 | 6480 | 0.73% |
| 2024-11-13 | 14.73 | 14.53 | -0.19 | -1.29% | 14.42 | 14.88 | 54867 | 7995 | 0.89% |
| 2024-11-12 | 14.90 | 14.72 | -0.28 | -1.87% | 14.60 | 15.05 | 65145 | 9640 | 1.05% |
| 2024-11-11 | 14.96 | 15.00 | 0.02 | 0.13% | 14.79 | 15.25 | 84809 | 12669 | 1.37% |
| 2024-11-08 | 15.71 | 14.98 | -0.61 | -3.91% | 14.96 | 15.71 | 155937 | 23754 | 2.53% |
| 2024-11-07 | 14.73 | 15.59 | 0.76 | 5.12% | 14.57 | 16.20 | 190035 | 29520 | 3.08% |
| 2024-11-06 | 14.72 | 14.83 | 0.25 | 1.71% | 14.65 | 15.20 | 136013 | 20282 | 2.20% |
| 2024-11-05 | 14.30 | 14.58 | 0.04 | 0.28% | 14.15 | 14.66 | 130070 | 18775 | 2.11% |
| 2024-11-04 | 14.14 | 14.54 | 0.91 | 6.68% | 13.93 | 14.93 | 215796 | 31046 | 3.49% |
| 2024-11-01 | 13.42 | 13.63 | 0.00 | 0.00% | 13.05 | 13.67 | 119943 | 16051 | 1.94% |
| 2024-10-31 | 12.80 | 13.63 | 0.83 | 6.48% | 12.80 | 14.08 | 175293 | 23870 | 2.84% |
| 2024-10-30 | 12.75 | 12.80 | 0.01 | 0.08% | 12.63 | 12.90 | 30719 | 3921 | 0.50% |
| 2024-10-29 | 13.25 | 12.79 | -0.47 | -3.54% | 12.77 | 13.31 | 54056 | 7019 | 0.88% |
| 2024-10-28 | 13.09 | 13.26 | 0.36 | 2.79% | 12.96 | 13.29 | 50330 | 6619 | 0.82% |
| 2024-10-25 | 12.77 | 12.90 | 0.24 | 1.90% | 12.72 | 12.91 | 38598 | 4950 | 0.63% |
| 2024-10-24 | 12.81 | 12.66 | -0.13 | -1.02% | 12.60 | 12.83 | 23805 | 3016 | 0.39% |
| 2024-10-23 | 12.69 | 12.79 | 0.12 | 0.95% | 12.65 | 12.88 | 36995 | 4732 | 0.60% |
| 2024-10-22 | 12.55 | 12.67 | 0.16 | 1.28% | 12.42 | 12.67 | 39195 | 4926 | 0.63% |
| 2024-10-21 | 12.57 | 12.51 | 0.00 | 0.00% | 12.45 | 12.67 | 40208 | 5047 | 0.65% |
| 2024-10-18 | 12.33 | 12.51 | 0.16 | 1.30% | 12.16 | 12.67 | 53482 | 6638 | 0.87% |
| 2024-10-17 | 12.62 | 12.35 | -0.27 | -2.14% | 12.34 | 12.77 | 41343 | 5168 | 0.67% |
| 2024-10-16 | 12.60 | 12.62 | 0.24 | 1.94% | 12.42 | 12.75 | 52093 | 6574 | 0.84% |
| 2024-10-15 | 12.63 | 12.38 | -0.25 | -1.98% | 12.36 | 12.65 | 30636 | 3827 | 0.50% |
| 2024-10-14 | 12.70 | 12.63 | 0.25 | 2.02% | 12.30 | 12.70 | 35899 | 4498 | 0.58% |
| 2024-10-11 | 12.81 | 12.38 | -0.43 | -3.36% | 12.25 | 12.81 | 40508 | 5075 | 0.66% |
| 2024-10-10 | 13.01 | 12.81 | -0.01 | -0.08% | 12.65 | 13.20 | 55488 | 7182 | 0.90% |
| 2024-10-09 | 13.69 | 12.82 | -1.02 | -7.37% | 12.67 | 13.69 | 88935 | 11651 | 1.44% |
| 2024-10-08 | 14.54 | 13.84 | 0.61 | 4.61% | 13.25 | 14.54 | 134934 | 18677 | 2.19% |
| 2024-09-30 | 12.54 | 13.23 | 1.16 | 9.61% | 12.28 | 13.28 | 107043 | 13782 | 1.73% |
| 2024-09-27 | 11.68 | 12.07 | 0.56 | 4.87% | 11.63 | 12.21 | 60674 | 7225 | 0.98% |
| 2024-09-26 | 11.34 | 11.51 | 0.26 | 2.31% | 11.18 | 11.53 | 34338 | 3894 | 0.56% |
| 2024-09-25 | 11.24 | 11.25 | 0.10 | 0.90% | 11.18 | 11.44 | 36289 | 4119 | 0.59% |
| 2024-09-24 | 10.90 | 11.15 | 0.36 | 3.34% | 10.84 | 11.15 | 35063 | 3870 | 0.57% |
| 2024-09-23 | 10.74 | 10.79 | -0.04 | -0.37% | 10.74 | 10.89 | 11363 | 1229 | 0.18% |
| 2024-09-20 | 10.95 | 10.83 | -0.13 | -1.19% | 10.78 | 10.96 | 17120 | 1858 | 0.28% |
| 2024-09-19 | 10.68 | 10.96 | 0.36 | 3.40% | 10.63 | 10.98 | 26877 | 2925 | 0.44% |
| 2024-09-18 | 10.77 | 10.60 | -0.17 | -1.58% | 10.43 | 10.80 | 17582 | 1859 | 0.28% |
| 2024-09-13 | 10.90 | 10.77 | -0.08 | -0.74% | 10.74 | 10.91 | 12884 | 1392 | 0.21% |
| 2024-09-12 | 10.94 | 10.85 | 0.02 | 0.18% | 10.82 | 10.97 | 16572 | 1808 | 0.27% |
| 2024-09-11 | 10.90 | 10.83 | -0.05 | -0.46% | 10.77 | 10.91 | 15782 | 1708 | 0.26% |
| 2024-09-10 | 10.98 | 10.88 | 0.00 | 0.00% | 10.73 | 10.99 | 21941 | 2381 | 0.36% |
| 2024-09-09 | 10.80 | 10.88 | -0.06 | -0.55% | 10.80 | 11.07 | 28074 | 3061 | 0.45% |
| 2024-09-06 | 11.38 | 10.94 | -0.29 | -2.58% | 10.94 | 11.79 | 66983 | 7574 | 1.08% |
| 2024-09-05 | 10.87 | 11.23 | 0.40 | 3.69% | 10.86 | 11.38 | 58112 | 6488 | 0.94% |
| 2024-09-04 | 10.79 | 10.83 | -0.03 | -0.28% | 10.74 | 10.96 | 13607 | 1480 | 0.22% |
| 2024-09-03 | 10.86 | 10.86 | -0.01 | -0.09% | 10.78 | 10.97 | 16377 | 1777 | 0.27% |
| 2024-09-02 | 11.00 | 10.87 | -0.21 | -1.90% | 10.86 | 11.17 | 19011 | 2093 | 0.31% |
| 2024-08-30 | 10.99 | 11.08 | 0.09 | 0.82% | 10.89 | 11.21 | 24100 | 2671 | 0.39% |
| 2024-08-29 | 10.80 | 10.99 | 0.09 | 0.83% | 10.75 | 11.00 | 14160 | 1544 | 0.23% |
| 2024-08-28 | 10.82 | 10.90 | 0.13 | 1.21% | 10.63 | 10.94 | 15599 | 1686 | 0.25% |
| 2024-08-27 | 11.01 | 10.77 | -0.26 | -2.36% | 10.70 | 11.04 | 20868 | 2252 | 0.34% |
| 2024-08-26 | 11.00 | 11.03 | 0.05 | 0.46% | 10.96 | 11.17 | 12760 | 1411 | 0.21% |
| 2024-08-23 | 10.80 | 10.98 | -0.04 | -0.36% | 10.80 | 11.10 | 13660 | 1495 | 0.22% |
| 2024-08-22 | 11.17 | 11.02 | -0.14 | -1.25% | 11.02 | 11.24 | 12178 | 1351 | 0.20% |
| 2024-08-21 | 11.20 | 11.16 | -0.04 | -0.36% | 11.06 | 11.24 | 10169 | 1135 | 0.16% |
| 2024-08-20 | 11.41 | 11.20 | -0.19 | -1.67% | 11.10 | 11.45 | 21442 | 2406 | 0.35% |
| 2024-08-19 | 11.47 | 11.39 | -0.08 | -0.70% | 11.36 | 11.53 | 17587 | 2008 | 0.28% |
| 2024-08-16 | 11.69 | 11.47 | -0.24 | -2.05% | 11.47 | 11.75 | 25856 | 2991 | 0.42% |
| 2024-08-15 | 11.83 | 11.71 | -0.05 | -0.43% | 11.63 | 11.84 | 22810 | 2675 | 0.37% |
| 2024-08-14 | 11.74 | 11.76 | 0.00 | 0.00% | 11.71 | 11.86 | 18649 | 2199 | 0.30% |
| 2024-08-13 | 11.58 | 11.76 | 0.12 | 1.03% | 11.46 | 11.81 | 23934 | 2791 | 0.39% |