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 | 14.60 | 14.56 | -0.05 | -0.34% | 14.39 | 14.71 | 69509 | 10096 | 1.41% |
| 2024-11-20 | 14.41 | 14.61 | 0.20 | 1.39% | 14.34 | 14.65 | 78037 | 11341 | 1.59% |
| 2024-11-19 | 14.03 | 14.41 | 0.42 | 3.00% | 14.00 | 14.41 | 74431 | 10599 | 1.51% |
| 2024-11-18 | 14.20 | 13.99 | -0.21 | -1.48% | 13.91 | 14.36 | 77540 | 10955 | 1.58% |
| 2024-11-15 | 14.44 | 14.20 | -0.24 | -1.66% | 14.15 | 14.60 | 79690 | 11489 | 1.62% |
| 2024-11-14 | 14.90 | 14.44 | -0.52 | -3.48% | 14.36 | 14.94 | 100564 | 14715 | 2.05% |
| 2024-11-13 | 14.99 | 14.96 | -0.16 | -1.06% | 14.77 | 15.30 | 135269 | 20264 | 2.75% |
| 2024-11-12 | 14.80 | 15.12 | 0.35 | 2.37% | 14.77 | 15.52 | 232900 | 35377 | 4.74% |
| 2024-11-11 | 14.50 | 14.77 | 0.17 | 1.16% | 14.45 | 14.77 | 109726 | 16056 | 2.23% |
| 2024-11-08 | 15.03 | 14.60 | -0.14 | -0.95% | 14.47 | 15.18 | 143182 | 21084 | 2.91% |
| 2024-11-07 | 14.30 | 14.74 | 0.38 | 2.65% | 14.25 | 14.76 | 113801 | 16586 | 2.32% |
| 2024-11-06 | 14.37 | 14.36 | -0.01 | -0.07% | 14.23 | 14.57 | 107879 | 15542 | 2.19% |
| 2024-11-05 | 14.07 | 14.37 | 0.31 | 2.20% | 13.95 | 14.39 | 115776 | 16493 | 2.36% |
| 2024-11-04 | 13.70 | 14.06 | 0.40 | 2.93% | 13.68 | 14.10 | 74757 | 10418 | 1.52% |
| 2024-11-01 | 13.88 | 13.66 | -0.36 | -2.57% | 13.61 | 13.95 | 111165 | 15320 | 2.26% |
| 2024-10-31 | 13.97 | 14.02 | 0.04 | 0.29% | 13.87 | 14.15 | 89218 | 12508 | 1.82% |
| 2024-10-30 | 14.05 | 13.98 | -0.13 | -0.92% | 13.81 | 14.21 | 93204 | 13071 | 1.90% |
| 2024-10-29 | 14.50 | 14.11 | -0.38 | -2.62% | 14.01 | 14.62 | 135512 | 19343 | 2.76% |
| 2024-10-28 | 14.20 | 14.49 | 0.29 | 2.04% | 14.07 | 14.49 | 113816 | 16309 | 2.32% |
| 2024-10-25 | 13.92 | 14.20 | 0.24 | 1.72% | 13.91 | 14.27 | 103247 | 14571 | 2.10% |
| 2024-10-24 | 14.01 | 13.96 | -0.12 | -0.85% | 13.92 | 14.17 | 88880 | 12471 | 1.81% |
| 2024-10-23 | 14.30 | 14.08 | -0.37 | -2.56% | 13.96 | 14.31 | 159934 | 22529 | 3.25% |
| 2024-10-22 | 14.21 | 14.45 | 0.24 | 1.69% | 14.18 | 14.51 | 102154 | 14664 | 2.08% |
| 2024-10-21 | 14.20 | 14.21 | 0.02 | 0.14% | 13.99 | 14.41 | 144654 | 20534 | 2.94% |
| 2024-10-18 | 13.69 | 14.19 | 0.52 | 3.80% | 13.61 | 14.53 | 140380 | 19719 | 2.86% |
| 2024-10-17 | 13.97 | 13.67 | -0.19 | -1.37% | 13.66 | 14.15 | 93556 | 13008 | 1.90% |
| 2024-10-16 | 13.60 | 13.86 | 0.11 | 0.80% | 13.55 | 14.04 | 89097 | 12327 | 1.81% |
| 2024-10-15 | 14.15 | 13.75 | -0.44 | -3.10% | 13.74 | 14.24 | 99635 | 13950 | 2.03% |
| 2024-10-14 | 14.18 | 14.19 | 0.07 | 0.50% | 13.67 | 14.29 | 118277 | 16551 | 2.41% |
| 2024-10-11 | 14.63 | 14.12 | -0.55 | -3.75% | 13.81 | 14.68 | 137469 | 19397 | 2.80% |
| 2024-10-10 | 14.87 | 14.67 | 0.00 | 0.00% | 14.64 | 15.40 | 158727 | 23848 | 3.23% |
| 2024-10-09 | 15.53 | 14.67 | -1.49 | -9.22% | 14.67 | 16.15 | 263595 | 40616 | 5.36% |
| 2024-10-08 | 16.91 | 16.16 | 1.57 | 10.76% | 15.18 | 17.31 | 343095 | 55796 | 6.98% |
| 2024-09-30 | 13.39 | 14.59 | 1.73 | 13.45% | 13.27 | 14.75 | 247275 | 34608 | 5.03% |
| 2024-09-27 | 12.28 | 12.86 | 0.76 | 6.28% | 12.27 | 12.95 | 135497 | 17088 | 2.76% |
| 2024-09-26 | 11.61 | 12.10 | 0.47 | 4.04% | 11.56 | 12.11 | 72119 | 8544 | 1.47% |
| 2024-09-25 | 11.65 | 11.63 | 0.13 | 1.13% | 11.58 | 11.90 | 77353 | 9090 | 1.57% |
| 2024-09-24 | 11.33 | 11.50 | 0.25 | 2.22% | 11.25 | 11.59 | 81351 | 9304 | 1.66% |
| 2024-09-23 | 11.30 | 11.25 | -0.10 | -0.88% | 11.22 | 11.43 | 30640 | 3461 | 0.62% |
| 2024-09-20 | 11.45 | 11.35 | -0.12 | -1.05% | 11.28 | 11.49 | 35058 | 3982 | 0.71% |
| 2024-09-19 | 11.35 | 11.47 | 0.27 | 2.41% | 11.18 | 11.60 | 44313 | 5057 | 0.90% |
| 2024-09-18 | 11.48 | 11.20 | -0.28 | -2.44% | 11.11 | 11.50 | 35330 | 3973 | 0.72% |
| 2024-09-13 | 11.61 | 11.48 | -0.18 | -1.54% | 11.43 | 11.71 | 38196 | 4409 | 0.78% |
| 2024-09-12 | 11.78 | 11.66 | -0.08 | -0.68% | 11.61 | 11.94 | 32600 | 3842 | 0.66% |
| 2024-09-11 | 11.63 | 11.74 | -0.01 | -0.09% | 11.62 | 11.79 | 27671 | 3241 | 0.56% |
| 2024-09-10 | 11.79 | 11.75 | -0.01 | -0.09% | 11.56 | 11.88 | 34123 | 3991 | 0.69% |
| 2024-09-09 | 11.75 | 11.76 | 0.06 | 0.51% | 11.71 | 11.98 | 42911 | 5078 | 0.87% |
| 2024-09-06 | 11.97 | 11.70 | -0.27 | -2.26% | 11.69 | 12.04 | 40317 | 4767 | 0.82% |
| 2024-09-05 | 11.81 | 11.97 | 0.16 | 1.35% | 11.81 | 12.06 | 38721 | 4629 | 0.79% |
| 2024-09-04 | 11.80 | 11.81 | -0.07 | -0.59% | 11.76 | 11.95 | 31847 | 3777 | 0.65% |
| 2024-09-03 | 11.80 | 11.88 | 0.02 | 0.17% | 11.73 | 12.03 | 48517 | 5776 | 0.99% |
| 2024-09-02 | 12.10 | 11.86 | -0.27 | -2.23% | 11.82 | 12.18 | 61088 | 7328 | 1.24% |
| 2024-08-30 | 11.83 | 12.13 | 0.30 | 2.54% | 11.81 | 12.30 | 97574 | 11871 | 1.99% |
| 2024-08-29 | 11.77 | 11.83 | 0.07 | 0.60% | 11.67 | 12.01 | 73833 | 8747 | 1.50% |
| 2024-08-28 | 11.59 | 11.76 | 0.11 | 0.94% | 11.47 | 11.84 | 72689 | 8510 | 1.48% |
| 2024-08-27 | 11.49 | 11.65 | 0.20 | 1.75% | 11.46 | 11.83 | 87452 | 10215 | 1.78% |
| 2024-08-26 | 11.35 | 11.45 | 0.03 | 0.26% | 11.26 | 11.53 | 47217 | 5391 | 0.96% |
| 2024-08-23 | 11.58 | 11.42 | -0.19 | -1.64% | 11.37 | 11.70 | 67114 | 7704 | 1.37% |
| 2024-08-22 | 11.73 | 11.61 | -0.08 | -0.68% | 11.56 | 11.84 | 66490 | 7774 | 1.35% |
| 2024-08-21 | 11.86 | 11.69 | -0.24 | -2.01% | 11.68 | 11.97 | 76176 | 8972 | 1.55% |
| 2024-08-20 | 12.13 | 11.93 | -0.17 | -1.40% | 11.88 | 12.15 | 105138 | 12611 | 2.14% |
| 2024-08-19 | 12.57 | 12.10 | -0.59 | -4.65% | 12.05 | 12.63 | 222211 | 27313 | 4.52% |
| 2024-08-16 | 11.99 | 12.69 | 0.61 | 5.05% | 11.77 | 12.99 | 259174 | 32006 | 5.27% |
| 2024-08-15 | 12.22 | 12.08 | 0.24 | 2.03% | 11.96 | 12.48 | 151689 | 18463 | 3.09% |