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 | 14.41 | 14.62 | 0.10 | 0.69% | 14.34 | 14.77 | 44200 | 6434 | 5.37% |
| 2024-11-20 | 14.13 | 14.52 | 0.36 | 2.54% | 14.13 | 14.55 | 47845 | 6907 | 5.81% |
| 2024-11-19 | 13.94 | 14.16 | 0.29 | 2.09% | 13.72 | 14.21 | 34030 | 4760 | 4.13% |
| 2024-11-18 | 14.11 | 13.87 | -0.25 | -1.77% | 13.43 | 14.27 | 44888 | 6220 | 5.45% |
| 2024-11-15 | 14.35 | 14.12 | -0.21 | -1.47% | 14.10 | 14.40 | 36337 | 5173 | 4.42% |
| 2024-11-14 | 14.78 | 14.33 | -0.53 | -3.57% | 14.25 | 15.13 | 53714 | 7919 | 6.53% |
| 2024-11-13 | 14.66 | 14.86 | 0.01 | 0.07% | 14.34 | 14.95 | 54106 | 7956 | 6.57% |
| 2024-11-12 | 14.54 | 14.85 | 0.39 | 2.70% | 14.45 | 15.11 | 72693 | 10729 | 8.83% |
| 2024-11-11 | 14.30 | 14.46 | 0.15 | 1.05% | 14.11 | 14.55 | 56498 | 8105 | 6.86% |
| 2024-11-08 | 14.55 | 14.31 | -0.18 | -1.24% | 14.15 | 14.70 | 52675 | 7524 | 6.40% |
| 2024-11-07 | 14.25 | 14.49 | 0.21 | 1.47% | 14.12 | 14.49 | 59992 | 8607 | 7.29% |
| 2024-11-06 | 14.23 | 14.28 | 0.02 | 0.14% | 14.03 | 14.45 | 64762 | 9248 | 7.87% |
| 2024-11-05 | 14.20 | 14.26 | 0.06 | 0.42% | 13.92 | 14.34 | 66011 | 9351 | 8.02% |
| 2024-11-04 | 13.85 | 14.20 | 0.26 | 1.87% | 13.82 | 14.24 | 64870 | 9106 | 7.88% |
| 2024-11-01 | 14.03 | 13.94 | -0.16 | -1.13% | 13.39 | 14.33 | 74439 | 10410 | 9.04% |
| 2024-10-31 | 13.55 | 14.10 | 0.51 | 3.75% | 13.41 | 14.44 | 67376 | 9409 | 8.19% |
| 2024-10-30 | 13.51 | 13.59 | 0.08 | 0.59% | 13.11 | 13.59 | 38816 | 5149 | 4.72% |
| 2024-10-29 | 14.16 | 13.51 | -0.59 | -4.18% | 13.50 | 14.16 | 37120 | 5101 | 4.51% |
| 2024-10-28 | 13.95 | 14.10 | 0.22 | 1.59% | 13.80 | 14.27 | 57686 | 8116 | 7.01% |
| 2024-10-25 | 13.72 | 13.88 | 0.12 | 0.87% | 13.61 | 13.97 | 45165 | 6259 | 5.49% |
| 2024-10-24 | 13.68 | 13.76 | 0.06 | 0.44% | 13.50 | 14.10 | 50714 | 7006 | 6.16% |
| 2024-10-23 | 13.70 | 13.70 | 0.07 | 0.51% | 13.54 | 14.08 | 39728 | 5483 | 4.83% |
| 2024-10-22 | 13.41 | 13.63 | 0.23 | 1.72% | 13.35 | 13.68 | 25942 | 3518 | 3.15% |
| 2024-10-21 | 13.46 | 13.40 | -0.06 | -0.45% | 13.36 | 13.66 | 28849 | 3888 | 3.51% |
| 2024-10-18 | 13.01 | 13.46 | 0.26 | 1.97% | 13.01 | 13.68 | 31457 | 4200 | 3.82% |
| 2024-10-17 | 13.33 | 13.20 | -0.06 | -0.45% | 13.16 | 13.47 | 20110 | 2677 | 2.44% |
| 2024-10-16 | 13.28 | 13.26 | -0.03 | -0.23% | 13.01 | 13.49 | 14456 | 1919 | 1.76% |
| 2024-10-15 | 13.57 | 13.29 | -0.28 | -2.06% | 13.29 | 13.72 | 21595 | 2914 | 2.62% |
| 2024-10-14 | 13.51 | 13.57 | 0.22 | 1.65% | 13.16 | 13.76 | 23265 | 3142 | 2.83% |
| 2024-10-11 | 13.75 | 13.35 | -0.20 | -1.48% | 13.16 | 13.87 | 25865 | 3483 | 2.22% |
| 2024-10-10 | 14.05 | 13.55 | -0.07 | -0.51% | 13.07 | 14.15 | 39056 | 5375 | 3.35% |
| 2024-10-09 | 15.50 | 13.62 | -2.44 | -15.19% | 13.61 | 15.50 | 64554 | 9433 | 5.54% |
| 2024-10-08 | 16.93 | 16.06 | 1.86 | 13.10% | 14.70 | 16.93 | 136622 | 21649 | 11.72% |
| 2024-09-30 | 12.83 | 14.20 | 1.55 | 12.25% | 12.65 | 14.62 | 99109 | 13381 | 8.50% |
| 2024-09-27 | 12.12 | 12.65 | 0.58 | 4.81% | 12.04 | 12.67 | 60683 | 7502 | 5.21% |
| 2024-09-26 | 11.93 | 12.07 | 0.12 | 1.00% | 11.77 | 12.18 | 58798 | 7048 | 5.04% |
| 2024-09-25 | 11.85 | 11.95 | 0.22 | 1.88% | 11.66 | 12.00 | 54028 | 6429 | 4.64% |
| 2024-09-24 | 11.46 | 11.73 | 0.35 | 3.08% | 11.21 | 11.83 | 35068 | 4049 | 3.01% |
| 2024-09-23 | 11.68 | 11.38 | -0.32 | -2.74% | 11.34 | 11.78 | 32703 | 3794 | 2.81% |
| 2024-09-20 | 11.86 | 11.70 | -0.16 | -1.35% | 11.23 | 11.88 | 27461 | 3167 | 2.36% |
| 2024-09-19 | 11.46 | 11.86 | 0.42 | 3.67% | 11.36 | 11.95 | 31419 | 3683 | 2.70% |
| 2024-09-18 | 11.58 | 11.44 | -0.23 | -1.97% | 11.35 | 11.70 | 20233 | 2327 | 1.74% |
| 2024-09-13 | 11.80 | 11.67 | -0.17 | -1.44% | 11.51 | 11.89 | 31146 | 3651 | 2.67% |
| 2024-09-12 | 11.72 | 11.84 | 0.03 | 0.25% | 11.72 | 11.97 | 38029 | 4510 | 3.26% |
| 2024-09-11 | 11.77 | 11.81 | -0.18 | -1.50% | 11.57 | 11.91 | 23285 | 2732 | 4.51% |
| 2024-09-10 | 11.88 | 11.99 | -0.06 | -0.50% | 11.61 | 12.03 | 44141 | 5209 | 8.54% |
| 2024-09-09 | 11.98 | 12.05 | 0.07 | 0.58% | 11.63 | 12.21 | 53868 | 6466 | 10.43% |
| 2024-09-06 | 11.83 | 11.98 | 0.14 | 1.18% | 11.55 | 12.02 | 51520 | 6100 | 9.97% |
| 2024-09-05 | 11.85 | 11.84 | 0.07 | 0.59% | 11.52 | 11.99 | 42248 | 4983 | 8.18% |
| 2024-09-04 | 11.78 | 11.77 | 0.02 | 0.17% | 11.62 | 12.05 | 54529 | 6464 | 10.55% |
| 2024-09-03 | 11.65 | 11.75 | 0.01 | 0.09% | 11.51 | 11.94 | 34878 | 4104 | 6.75% |
| 2024-09-02 | 11.74 | 11.74 | -0.04 | -0.34% | 11.55 | 11.87 | 29027 | 3405 | 5.62% |
| 2024-08-30 | 11.70 | 11.78 | -0.02 | -0.17% | 11.64 | 12.03 | 53230 | 6298 | 10.30% |
| 2024-08-29 | 11.70 | 11.80 | 0.05 | 0.43% | 11.37 | 11.87 | 43801 | 5127 | 8.48% |
| 2024-08-28 | 11.39 | 11.75 | 0.35 | 3.07% | 11.35 | 11.84 | 46879 | 5446 | 9.07% |
| 2024-08-27 | 11.28 | 11.40 | 0.12 | 1.06% | 11.06 | 11.52 | 37357 | 4241 | 7.23% |
| 2024-08-26 | 10.89 | 11.28 | 0.34 | 3.11% | 10.70 | 11.39 | 33095 | 3682 | 6.41% |
| 2024-08-23 | 10.99 | 10.94 | -0.05 | -0.45% | 10.61 | 11.13 | 28107 | 3065 | 5.44% |
| 2024-08-22 | 11.13 | 10.99 | -0.14 | -1.26% | 10.94 | 11.19 | 21131 | 2340 | 4.09% |
| 2024-08-21 | 11.28 | 11.13 | -0.09 | -0.80% | 10.73 | 11.38 | 24261 | 2702 | 4.70% |
| 2024-08-20 | 11.53 | 11.22 | -0.18 | -1.58% | 11.22 | 11.59 | 21862 | 2489 | 4.23% |
| 2024-08-19 | 11.68 | 11.40 | -0.28 | -2.40% | 11.40 | 11.91 | 36697 | 4275 | 7.10% |
| 2024-08-16 | 11.42 | 11.68 | 0.26 | 2.28% | 11.21 | 11.95 | 35041 | 4081 | 6.78% |
| 2024-08-15 | 11.40 | 11.42 | -0.09 | -0.78% | 11.27 | 11.51 | 12614 | 1434 | 2.44% |
| 2024-08-14 | 11.68 | 11.51 | -0.16 | -1.37% | 11.46 | 11.69 | 25157 | 2918 | 4.87% |
| 2024-08-13 | 11.66 | 11.67 | 0.08 | 0.69% | 11.31 | 11.70 | 26756 | 3097 | 5.18% |