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 | 14.43 | 14.38 | -0.05 | -0.35% | 14.16 | 14.57 | 37108 | 5343 | 1.84% |
| 2024-11-20 | 14.09 | 14.43 | 0.28 | 1.98% | 14.00 | 14.51 | 39530 | 5676 | 1.96% |
| 2024-11-19 | 13.91 | 14.15 | 0.36 | 2.61% | 13.77 | 14.17 | 39001 | 5453 | 1.94% |
| 2024-11-18 | 14.25 | 13.79 | -0.36 | -2.54% | 13.52 | 14.34 | 53082 | 7355 | 2.64% |
| 2024-11-15 | 14.53 | 14.15 | -0.38 | -2.62% | 14.13 | 14.65 | 50685 | 7321 | 2.52% |
| 2024-11-14 | 14.92 | 14.53 | -0.44 | -2.94% | 14.48 | 15.06 | 51027 | 7523 | 2.53% |
| 2024-11-13 | 14.72 | 14.97 | 0.11 | 0.74% | 14.53 | 15.03 | 54798 | 8110 | 2.72% |
| 2024-11-12 | 15.30 | 14.86 | -0.48 | -3.13% | 14.70 | 15.30 | 95045 | 14270 | 4.72% |
| 2024-11-11 | 14.88 | 15.34 | 0.48 | 3.23% | 14.80 | 15.45 | 107033 | 16304 | 5.32% |
| 2024-11-08 | 14.69 | 14.86 | 0.20 | 1.36% | 14.69 | 15.35 | 113702 | 17111 | 5.65% |
| 2024-11-07 | 14.49 | 14.66 | 0.03 | 0.21% | 14.30 | 14.68 | 74846 | 10858 | 3.72% |
| 2024-11-06 | 14.67 | 14.63 | 0.01 | 0.07% | 14.48 | 14.98 | 91761 | 13536 | 4.56% |
| 2024-11-05 | 14.04 | 14.62 | 0.62 | 4.43% | 14.00 | 14.85 | 79683 | 11556 | 3.96% |
| 2024-11-04 | 13.45 | 14.00 | 0.53 | 3.93% | 13.42 | 14.04 | 47564 | 6604 | 2.36% |
| 2024-11-01 | 14.20 | 13.47 | -0.82 | -5.74% | 13.41 | 14.41 | 77090 | 10550 | 3.83% |
| 2024-10-31 | 14.17 | 14.29 | 0.11 | 0.78% | 13.87 | 14.44 | 67850 | 9641 | 3.37% |
| 2024-10-30 | 14.24 | 14.18 | -0.19 | -1.32% | 13.96 | 14.45 | 72992 | 10362 | 3.63% |
| 2024-10-29 | 14.61 | 14.37 | -0.26 | -1.78% | 14.30 | 14.91 | 78396 | 11452 | 3.89% |
| 2024-10-28 | 14.54 | 14.63 | 0.04 | 0.27% | 14.53 | 14.79 | 64497 | 9436 | 3.20% |
| 2024-10-25 | 14.63 | 14.59 | -0.01 | -0.07% | 14.53 | 14.80 | 62815 | 9211 | 3.12% |
| 2024-10-24 | 14.98 | 14.60 | -0.51 | -3.38% | 14.49 | 14.98 | 75590 | 11076 | 3.75% |
| 2024-10-23 | 14.54 | 15.11 | 0.46 | 3.14% | 14.50 | 15.58 | 145822 | 22083 | 7.24% |
| 2024-10-22 | 15.03 | 14.65 | -0.39 | -2.59% | 14.42 | 15.03 | 107995 | 15867 | 5.36% |
| 2024-10-21 | 14.26 | 15.04 | 0.79 | 5.54% | 14.23 | 15.21 | 141778 | 21018 | 7.04% |
| 2024-10-18 | 13.85 | 14.25 | 0.31 | 2.22% | 13.73 | 14.53 | 89599 | 12702 | 4.45% |
| 2024-10-17 | 13.92 | 13.94 | 0.11 | 0.80% | 13.90 | 14.23 | 66942 | 9427 | 3.32% |
| 2024-10-16 | 13.77 | 13.83 | -0.13 | -0.93% | 13.65 | 14.12 | 65548 | 9087 | 3.26% |
| 2024-10-15 | 14.00 | 13.96 | -0.17 | -1.20% | 13.67 | 14.57 | 98878 | 13979 | 4.91% |
| 2024-10-14 | 13.25 | 14.13 | 1.00 | 7.62% | 13.25 | 14.18 | 109347 | 15151 | 5.43% |
| 2024-10-11 | 13.99 | 13.13 | -0.85 | -6.08% | 12.96 | 13.99 | 76254 | 10157 | 3.79% |
| 2024-10-10 | 14.16 | 13.98 | 0.18 | 1.30% | 13.75 | 14.61 | 90899 | 12864 | 4.51% |
| 2024-10-09 | 15.00 | 13.80 | -1.91 | -12.16% | 13.80 | 15.00 | 127872 | 18506 | 6.35% |
| 2024-10-08 | 16.23 | 15.71 | 2.08 | 15.26% | 13.90 | 16.23 | 182180 | 27760 | 9.05% |
| 2024-09-30 | 12.50 | 13.63 | 1.68 | 14.06% | 12.30 | 13.85 | 134140 | 17542 | 6.66% |
| 2024-09-27 | 11.50 | 11.95 | 0.56 | 4.92% | 11.50 | 12.14 | 67445 | 7966 | 3.35% |
| 2024-09-26 | 11.15 | 11.39 | 0.26 | 2.34% | 11.06 | 11.41 | 36308 | 4086 | 1.80% |
| 2024-09-25 | 11.01 | 11.13 | 0.15 | 1.37% | 11.01 | 11.34 | 40727 | 4554 | 2.02% |
| 2024-09-24 | 10.69 | 10.98 | 0.34 | 3.20% | 10.60 | 10.98 | 36130 | 3908 | 1.79% |
| 2024-09-23 | 10.50 | 10.64 | 0.14 | 1.33% | 10.46 | 10.78 | 26092 | 2778 | 1.30% |
| 2024-09-20 | 10.58 | 10.50 | -0.08 | -0.76% | 10.49 | 10.67 | 16746 | 1763 | 0.83% |
| 2024-09-19 | 10.39 | 10.58 | 0.27 | 2.62% | 10.33 | 10.61 | 20421 | 2147 | 1.01% |
| 2024-09-18 | 10.42 | 10.31 | -0.10 | -0.96% | 10.16 | 10.49 | 22513 | 2318 | 1.12% |
| 2024-09-13 | 10.65 | 10.41 | -0.24 | -2.25% | 10.41 | 10.73 | 21546 | 2268 | 1.07% |
| 2024-09-12 | 10.68 | 10.65 | -0.03 | -0.28% | 10.61 | 10.79 | 25676 | 2752 | 1.28% |
| 2024-09-11 | 10.73 | 10.68 | -0.06 | -0.56% | 10.61 | 10.76 | 18342 | 1960 | 0.91% |
| 2024-09-10 | 10.66 | 10.74 | 0.07 | 0.66% | 10.55 | 10.79 | 21182 | 2262 | 1.05% |
| 2024-09-09 | 10.59 | 10.67 | 0.03 | 0.28% | 10.53 | 10.73 | 19811 | 2102 | 0.98% |
| 2024-09-06 | 11.02 | 10.64 | -0.38 | -3.45% | 10.63 | 11.06 | 28601 | 3084 | 1.42% |
| 2024-09-05 | 10.84 | 11.02 | 0.17 | 1.57% | 10.84 | 11.07 | 22992 | 2524 | 1.14% |
| 2024-09-04 | 10.81 | 10.85 | -0.04 | -0.37% | 10.79 | 10.97 | 20961 | 2278 | 1.04% |
| 2024-09-03 | 10.74 | 10.89 | 0.10 | 0.93% | 10.74 | 11.00 | 25000 | 2719 | 1.24% |
| 2024-09-02 | 11.20 | 10.79 | -0.41 | -3.66% | 10.79 | 11.20 | 34251 | 3768 | 1.70% |
| 2024-08-30 | 10.93 | 11.20 | 0.25 | 2.28% | 10.88 | 11.33 | 46619 | 5220 | 2.32% |
| 2024-08-29 | 10.90 | 10.95 | -0.09 | -0.82% | 10.61 | 11.06 | 48080 | 5246 | 2.39% |
| 2024-08-28 | 10.98 | 11.04 | 0.05 | 0.45% | 10.88 | 11.15 | 17970 | 1983 | 0.89% |
| 2024-08-27 | 11.34 | 10.99 | -0.37 | -3.26% | 10.97 | 11.34 | 29303 | 3250 | 1.46% |
| 2024-08-26 | 11.42 | 11.36 | -0.03 | -0.26% | 11.25 | 11.49 | 24765 | 2816 | 1.23% |
| 2024-08-23 | 11.40 | 11.39 | -0.03 | -0.26% | 11.13 | 11.46 | 33407 | 3783 | 1.66% |
| 2024-08-22 | 11.52 | 11.42 | -0.07 | -0.61% | 11.39 | 11.68 | 33171 | 3822 | 1.65% |
| 2024-08-21 | 11.56 | 11.49 | -0.09 | -0.78% | 11.44 | 11.75 | 24327 | 2812 | 1.21% |
| 2024-08-20 | 11.89 | 11.58 | -0.28 | -2.36% | 11.55 | 11.95 | 33657 | 3931 | 1.67% |
| 2024-08-19 | 11.88 | 11.86 | -0.04 | -0.34% | 11.78 | 12.01 | 26265 | 3127 | 1.30% |
| 2024-08-16 | 12.09 | 11.90 | -0.16 | -1.33% | 11.89 | 12.19 | 39743 | 4766 | 1.97% |
| 2024-08-15 | 11.90 | 12.06 | 0.11 | 0.92% | 11.79 | 12.21 | 42887 | 5162 | 2.13% |
| 2024-08-14 | 12.10 | 11.95 | -0.15 | -1.24% | 11.93 | 12.19 | 35859 | 4323 | 1.78% |
| 2024-08-13 | 12.09 | 12.10 | 0.07 | 0.58% | 11.90 | 12.19 | 38830 | 4670 | 1.93% |