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 | 14.31 | 14.61 | 0.23 | 1.60% | 14.29 | 14.75 | 18593 | 2710 | 1.72% |
| 2024-11-20 | 14.04 | 14.38 | 0.31 | 2.20% | 14.04 | 14.48 | 15528 | 2219 | 1.44% |
| 2024-11-19 | 13.88 | 14.07 | 0.19 | 1.37% | 13.60 | 14.11 | 15820 | 2199 | 1.46% |
| 2024-11-18 | 14.20 | 13.88 | -0.30 | -2.12% | 13.65 | 14.40 | 18893 | 2633 | 1.75% |
| 2024-11-15 | 14.40 | 14.18 | -0.27 | -1.87% | 14.15 | 14.67 | 19860 | 2864 | 1.84% |
| 2024-11-14 | 14.82 | 14.45 | -0.43 | -2.89% | 14.37 | 15.02 | 19351 | 2841 | 1.79% |
| 2024-11-13 | 14.55 | 14.88 | 0.18 | 1.22% | 14.23 | 15.12 | 27705 | 4109 | 2.57% |
| 2024-11-12 | 14.89 | 14.70 | -0.13 | -0.88% | 14.45 | 15.08 | 33074 | 4901 | 3.06% |
| 2024-11-11 | 14.70 | 14.83 | 0.10 | 0.68% | 14.57 | 14.88 | 29098 | 4286 | 2.69% |
| 2024-11-08 | 15.30 | 14.73 | -0.57 | -3.73% | 14.58 | 15.38 | 58604 | 8653 | 5.43% |
| 2024-11-07 | 14.49 | 15.30 | 0.81 | 5.59% | 14.40 | 15.65 | 67517 | 10219 | 6.25% |
| 2024-11-06 | 14.32 | 14.49 | 0.16 | 1.12% | 14.13 | 14.93 | 31763 | 4605 | 2.94% |
| 2024-11-05 | 13.96 | 14.33 | 0.30 | 2.14% | 13.96 | 14.36 | 22636 | 3200 | 2.10% |
| 2024-11-04 | 13.53 | 14.03 | 0.50 | 3.70% | 13.23 | 14.03 | 17611 | 2424 | 1.63% |
| 2024-11-01 | 14.17 | 13.53 | -0.68 | -4.79% | 13.48 | 14.31 | 26103 | 3578 | 2.42% |
| 2024-10-31 | 13.83 | 14.21 | 0.38 | 2.75% | 13.75 | 14.36 | 22063 | 3102 | 2.04% |
| 2024-10-30 | 13.99 | 13.83 | -0.12 | -0.86% | 13.58 | 14.10 | 20327 | 2814 | 1.88% |
| 2024-10-29 | 14.61 | 13.95 | -0.64 | -4.39% | 13.87 | 14.73 | 31309 | 4438 | 2.90% |
| 2024-10-28 | 14.28 | 14.59 | 0.55 | 3.92% | 14.10 | 14.64 | 29937 | 4320 | 2.77% |
| 2024-10-25 | 13.81 | 14.04 | 0.30 | 2.18% | 13.75 | 14.10 | 23867 | 3329 | 2.21% |
| 2024-10-24 | 13.93 | 13.74 | -0.15 | -1.08% | 13.66 | 14.01 | 15828 | 2178 | 1.47% |
| 2024-10-23 | 13.90 | 13.89 | -0.02 | -0.14% | 13.74 | 14.08 | 23656 | 3295 | 2.19% |
| 2024-10-22 | 13.89 | 13.91 | -0.02 | -0.14% | 13.77 | 14.11 | 31216 | 4353 | 2.89% |
| 2024-10-21 | 13.80 | 13.93 | -0.06 | -0.43% | 13.73 | 14.15 | 47155 | 6543 | 4.37% |
| 2024-10-18 | 13.85 | 13.99 | 0.65 | 4.87% | 13.41 | 14.42 | 54541 | 7536 | 5.05% |
| 2024-10-17 | 13.61 | 13.34 | -0.24 | -1.77% | 13.18 | 13.88 | 22536 | 3026 | 2.09% |
| 2024-10-16 | 13.28 | 13.58 | 0.26 | 1.95% | 13.03 | 13.77 | 18931 | 2560 | 1.75% |
| 2024-10-15 | 13.38 | 13.32 | -0.18 | -1.33% | 13.18 | 13.62 | 20834 | 2797 | 1.93% |
| 2024-10-14 | 13.22 | 13.50 | 0.47 | 3.61% | 12.98 | 13.76 | 25062 | 3351 | 2.32% |
| 2024-10-11 | 13.68 | 13.03 | -0.65 | -4.75% | 12.85 | 13.73 | 24039 | 3181 | 2.23% |
| 2024-10-10 | 13.35 | 13.68 | 0.53 | 4.03% | 13.27 | 14.29 | 39484 | 5442 | 3.66% |
| 2024-10-09 | 14.55 | 13.15 | -1.95 | -12.91% | 13.15 | 14.56 | 47915 | 6658 | 4.44% |
| 2024-10-08 | 16.00 | 15.10 | 1.23 | 8.87% | 14.00 | 16.08 | 67630 | 10082 | 6.26% |
| 2024-09-30 | 12.90 | 13.87 | 1.54 | 12.49% | 12.45 | 14.27 | 55793 | 7412 | 5.17% |
| 2024-09-27 | 11.86 | 12.33 | 0.56 | 4.76% | 11.78 | 12.57 | 30106 | 3655 | 2.79% |
| 2024-09-26 | 11.43 | 11.77 | 0.36 | 3.16% | 11.38 | 11.79 | 19425 | 2252 | 1.80% |
| 2024-09-25 | 11.38 | 11.41 | 0.12 | 1.06% | 11.36 | 11.64 | 16822 | 1932 | 1.56% |
| 2024-09-24 | 11.07 | 11.29 | 0.32 | 2.92% | 11.05 | 11.36 | 12808 | 1436 | 1.19% |
| 2024-09-23 | 11.02 | 10.97 | -0.08 | -0.72% | 10.89 | 11.11 | 8244 | 905 | 0.76% |
| 2024-09-20 | 11.23 | 11.05 | -0.18 | -1.60% | 10.98 | 11.23 | 8941 | 992 | 0.83% |
| 2024-09-19 | 10.98 | 11.23 | 0.31 | 2.84% | 10.90 | 11.31 | 12907 | 1440 | 1.20% |
| 2024-09-18 | 10.94 | 10.92 | -0.09 | -0.82% | 10.69 | 11.14 | 10757 | 1167 | 1.00% |
| 2024-09-13 | 11.27 | 11.01 | -0.15 | -1.34% | 11.00 | 11.27 | 10767 | 1197 | 1.00% |
| 2024-09-12 | 11.35 | 11.16 | -0.16 | -1.41% | 11.10 | 11.45 | 8965 | 1013 | 0.83% |
| 2024-09-11 | 11.33 | 11.32 | -0.03 | -0.26% | 11.21 | 11.43 | 8028 | 907 | 0.74% |
| 2024-09-10 | 11.16 | 11.35 | 0.24 | 2.16% | 11.09 | 11.39 | 13059 | 1467 | 1.21% |
| 2024-09-09 | 11.08 | 11.11 | 0.03 | 0.27% | 10.88 | 11.28 | 11701 | 1301 | 1.08% |
| 2024-09-06 | 11.50 | 11.08 | -0.34 | -2.98% | 11.05 | 11.50 | 16112 | 1804 | 1.49% |
| 2024-09-05 | 11.19 | 11.42 | 0.24 | 2.15% | 11.18 | 11.46 | 12641 | 1434 | 1.17% |
| 2024-09-04 | 11.40 | 11.18 | -0.22 | -1.93% | 11.11 | 11.43 | 17626 | 1976 | 1.63% |
| 2024-09-03 | 11.39 | 11.40 | -0.06 | -0.52% | 11.32 | 11.69 | 16844 | 1935 | 1.56% |
| 2024-09-02 | 11.76 | 11.46 | -0.30 | -2.55% | 11.44 | 11.96 | 19314 | 2248 | 1.79% |
| 2024-08-30 | 11.66 | 11.76 | 0.10 | 0.86% | 11.57 | 12.00 | 27647 | 3262 | 2.56% |
| 2024-08-29 | 11.51 | 11.66 | 0.12 | 1.04% | 11.33 | 11.75 | 19396 | 2250 | 1.80% |
| 2024-08-28 | 11.59 | 11.54 | -0.27 | -2.29% | 11.32 | 11.71 | 25603 | 2948 | 2.37% |
| 2024-08-27 | 11.55 | 11.81 | 0.43 | 3.78% | 11.22 | 12.03 | 42961 | 5009 | 3.98% |
| 2024-08-26 | 11.13 | 11.38 | 0.25 | 2.25% | 11.10 | 11.49 | 20600 | 2334 | 1.91% |
| 2024-08-23 | 11.50 | 11.13 | -0.48 | -4.13% | 11.08 | 11.55 | 34147 | 3832 | 3.16% |
| 2024-08-22 | 12.17 | 11.61 | -0.69 | -5.61% | 11.47 | 12.41 | 39153 | 4676 | 3.63% |
| 2024-08-21 | 12.50 | 12.30 | -0.19 | -1.52% | 12.01 | 12.53 | 29426 | 3608 | 2.72% |
| 2024-08-20 | 12.80 | 12.49 | -0.61 | -4.66% | 12.17 | 12.87 | 51772 | 6478 | 4.79% |
| 2024-08-19 | 12.28 | 13.10 | 0.72 | 5.82% | 12.02 | 13.19 | 77559 | 9802 | 7.18% |
| 2024-08-16 | 12.39 | 12.38 | -0.28 | -2.21% | 12.02 | 12.51 | 63136 | 7732 | 5.85% |
| 2024-08-15 | 12.43 | 12.66 | -0.01 | -0.08% | 12.08 | 12.77 | 70645 | 8727 | 6.54% |
| 2024-08-14 | 12.55 | 12.67 | -0.18 | -1.40% | 12.43 | 13.66 | 87988 | 11315 | 8.15% |
| 2024-08-13 | 11.76 | 12.85 | 0.49 | 3.96% | 11.76 | 13.80 | 95851 | 12143 | 8.88% |