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 | 14.17 | 14.23 | -0.01 | -0.07% | 14.10 | 14.38 | 29358 | 4180 | 1.53% |
| 2024-11-20 | 14.04 | 14.24 | 0.10 | 0.71% | 13.99 | 14.27 | 36940 | 5227 | 1.93% |
| 2024-11-19 | 13.89 | 14.14 | 0.28 | 2.02% | 13.54 | 14.14 | 38074 | 5308 | 1.99% |
| 2024-11-18 | 13.88 | 13.86 | 0.05 | 0.36% | 13.53 | 14.03 | 40812 | 5621 | 2.13% |
| 2024-11-15 | 14.11 | 13.81 | -0.37 | -2.61% | 13.81 | 14.38 | 45340 | 6411 | 2.37% |
| 2024-11-14 | 14.36 | 14.18 | -0.20 | -1.39% | 14.17 | 15.00 | 69064 | 10111 | 3.60% |
| 2024-11-13 | 14.31 | 14.38 | -0.03 | -0.21% | 14.05 | 14.58 | 45201 | 6463 | 2.36% |
| 2024-11-12 | 14.63 | 14.41 | -0.31 | -2.11% | 14.26 | 14.93 | 73093 | 10642 | 3.81% |
| 2024-11-11 | 14.04 | 14.72 | 0.77 | 5.52% | 13.97 | 14.87 | 95836 | 13873 | 5.00% |
| 2024-11-08 | 14.27 | 13.95 | -0.17 | -1.20% | 13.89 | 14.30 | 55458 | 7799 | 2.89% |
| 2024-11-07 | 13.75 | 14.12 | 0.38 | 2.77% | 13.71 | 14.16 | 67093 | 9396 | 3.50% |
| 2024-11-06 | 13.69 | 13.74 | 0.13 | 0.96% | 13.63 | 13.95 | 52925 | 7299 | 2.76% |
| 2024-11-05 | 13.35 | 13.61 | 0.21 | 1.57% | 13.35 | 13.65 | 45620 | 6175 | 2.38% |
| 2024-11-04 | 13.38 | 13.40 | 0.10 | 0.75% | 13.25 | 13.46 | 25371 | 3390 | 1.32% |
| 2024-11-01 | 13.73 | 13.30 | -0.49 | -3.55% | 13.23 | 13.81 | 45553 | 6105 | 2.38% |
| 2024-10-31 | 13.58 | 13.79 | 0.19 | 1.40% | 13.58 | 13.95 | 33959 | 4693 | 1.77% |
| 2024-10-30 | 13.66 | 13.60 | -0.02 | -0.15% | 13.49 | 13.83 | 28291 | 3854 | 1.48% |
| 2024-10-29 | 14.20 | 13.62 | -0.54 | -3.81% | 13.61 | 14.24 | 46169 | 6386 | 2.41% |
| 2024-10-28 | 13.93 | 14.16 | 0.34 | 2.46% | 13.93 | 14.22 | 45781 | 6447 | 2.39% |
| 2024-10-25 | 13.67 | 13.82 | 0.16 | 1.17% | 13.67 | 13.92 | 35108 | 4848 | 1.83% |
| 2024-10-24 | 13.80 | 13.66 | -0.18 | -1.30% | 13.62 | 13.85 | 22631 | 3103 | 1.18% |
| 2024-10-23 | 13.72 | 13.84 | 0.08 | 0.58% | 13.69 | 13.98 | 42517 | 5887 | 2.22% |
| 2024-10-22 | 13.79 | 13.76 | 0.06 | 0.44% | 13.59 | 13.88 | 34885 | 4785 | 1.82% |
| 2024-10-21 | 13.70 | 13.70 | 0.05 | 0.37% | 13.55 | 14.01 | 53239 | 7320 | 2.78% |
| 2024-10-18 | 13.24 | 13.65 | 0.46 | 3.49% | 13.16 | 13.87 | 50006 | 6752 | 2.61% |
| 2024-10-17 | 13.40 | 13.19 | -0.18 | -1.35% | 13.19 | 13.68 | 36153 | 4866 | 1.89% |
| 2024-10-16 | 13.15 | 13.37 | 0.02 | 0.15% | 13.10 | 13.57 | 30384 | 4072 | 1.59% |
| 2024-10-15 | 13.62 | 13.35 | -0.39 | -2.84% | 13.31 | 13.77 | 40327 | 5455 | 2.10% |
| 2024-10-14 | 13.37 | 13.74 | 0.61 | 4.65% | 13.21 | 13.77 | 53039 | 7171 | 2.77% |
| 2024-10-11 | 13.60 | 13.13 | -0.51 | -3.74% | 12.96 | 13.61 | 48973 | 6489 | 2.56% |
| 2024-10-10 | 13.56 | 13.64 | 0.13 | 0.96% | 13.25 | 14.02 | 65783 | 9046 | 3.43% |
| 2024-10-09 | 14.69 | 13.51 | -1.56 | -10.35% | 13.47 | 14.74 | 101276 | 14292 | 5.29% |
| 2024-10-08 | 16.24 | 15.07 | 1.17 | 8.42% | 14.21 | 16.24 | 148218 | 22446 | 7.73% |
| 2024-09-30 | 12.75 | 13.90 | 1.66 | 13.56% | 12.48 | 14.01 | 125750 | 16574 | 6.56% |
| 2024-09-27 | 11.75 | 12.24 | 0.64 | 5.52% | 11.64 | 12.45 | 70084 | 8413 | 3.66% |
| 2024-09-26 | 11.36 | 11.60 | 0.24 | 2.11% | 11.30 | 11.64 | 39932 | 4576 | 2.08% |
| 2024-09-25 | 11.46 | 11.36 | -0.03 | -0.26% | 11.35 | 11.72 | 42074 | 4854 | 2.20% |
| 2024-09-24 | 11.10 | 11.39 | 0.31 | 2.80% | 11.10 | 11.43 | 36766 | 4162 | 1.92% |
| 2024-09-23 | 11.20 | 11.08 | -0.12 | -1.07% | 11.05 | 11.28 | 11093 | 1237 | 0.58% |
| 2024-09-20 | 11.32 | 11.20 | -0.06 | -0.53% | 11.13 | 11.32 | 12125 | 1356 | 0.63% |
| 2024-09-19 | 11.16 | 11.26 | 0.21 | 1.90% | 11.06 | 11.36 | 16195 | 1819 | 0.85% |
| 2024-09-18 | 11.30 | 11.05 | -0.20 | -1.78% | 10.90 | 11.30 | 14615 | 1615 | 0.76% |
| 2024-09-13 | 11.48 | 11.25 | -0.11 | -0.97% | 11.25 | 11.49 | 11429 | 1298 | 0.60% |
| 2024-09-12 | 11.42 | 11.36 | -0.07 | -0.61% | 11.35 | 11.58 | 12373 | 1418 | 0.65% |
| 2024-09-11 | 11.48 | 11.43 | -0.09 | -0.78% | 11.30 | 11.55 | 13480 | 1542 | 0.70% |
| 2024-09-10 | 11.47 | 11.52 | 0.10 | 0.88% | 11.28 | 11.58 | 16866 | 1930 | 0.88% |
| 2024-09-09 | 11.58 | 11.42 | -0.11 | -0.95% | 11.28 | 11.58 | 14871 | 1701 | 0.78% |
| 2024-09-06 | 11.77 | 11.53 | -0.24 | -2.04% | 11.50 | 11.94 | 32304 | 3766 | 1.69% |
| 2024-09-05 | 11.50 | 11.77 | 0.39 | 3.43% | 11.35 | 11.96 | 46391 | 5414 | 2.42% |
| 2024-09-04 | 11.49 | 11.38 | -0.18 | -1.56% | 11.37 | 11.63 | 19196 | 2202 | 1.00% |
| 2024-09-03 | 11.37 | 11.56 | 0.20 | 1.76% | 11.26 | 11.71 | 33395 | 3850 | 1.74% |
| 2024-09-02 | 11.46 | 11.36 | -0.12 | -1.05% | 11.33 | 11.87 | 43380 | 5027 | 2.26% |
| 2024-08-30 | 11.48 | 11.48 | 0.03 | 0.26% | 11.38 | 11.67 | 47059 | 5426 | 2.46% |
| 2024-08-29 | 11.31 | 11.45 | 0.05 | 0.44% | 11.16 | 11.56 | 34215 | 3902 | 1.79% |
| 2024-08-28 | 11.31 | 11.40 | -0.05 | -0.44% | 11.01 | 11.74 | 60463 | 6867 | 3.16% |
| 2024-08-27 | 11.11 | 11.45 | 0.26 | 2.32% | 10.94 | 11.88 | 79264 | 9045 | 4.14% |
| 2024-08-26 | 10.79 | 11.19 | 0.54 | 5.07% | 10.60 | 11.35 | 33279 | 3670 | 1.74% |
| 2024-08-23 | 10.67 | 10.65 | 0.03 | 0.28% | 10.54 | 10.75 | 11326 | 1205 | 0.59% |
| 2024-08-22 | 10.95 | 10.62 | -0.28 | -2.57% | 10.59 | 11.09 | 15297 | 1655 | 0.80% |
| 2024-08-21 | 10.91 | 10.90 | -0.02 | -0.18% | 10.76 | 10.96 | 14115 | 1533 | 0.74% |
| 2024-08-20 | 11.19 | 10.92 | -0.20 | -1.80% | 10.78 | 11.19 | 17297 | 1890 | 0.90% |
| 2024-08-19 | 11.08 | 11.12 | 0.03 | 0.27% | 10.99 | 11.16 | 21074 | 2338 | 1.10% |
| 2024-08-16 | 11.10 | 11.09 | 0.03 | 0.27% | 10.91 | 11.13 | 23362 | 2577 | 1.22% |
| 2024-08-15 | 11.05 | 11.06 | 0.13 | 1.19% | 10.86 | 11.19 | 27850 | 3081 | 1.45% |
| 2024-08-14 | 10.98 | 10.93 | -0.07 | -0.64% | 10.88 | 11.15 | 21843 | 2401 | 1.14% |
| 2024-08-13 | 10.89 | 11.00 | 0.15 | 1.38% | 10.66 | 11.01 | 41668 | 4536 | 2.17% |