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 | 14.02 | 14.00 | 0.07 | 0.50% | 13.79 | 14.09 | 16105 | 2251 | 2.34% |
| 2024-11-20 | 13.72 | 13.93 | 0.21 | 1.53% | 13.65 | 14.02 | 22063 | 3058 | 3.21% |
| 2024-11-19 | 13.45 | 13.72 | 0.33 | 2.46% | 13.33 | 13.73 | 12187 | 1648 | 1.77% |
| 2024-11-18 | 13.94 | 13.39 | -0.45 | -3.25% | 13.29 | 14.06 | 19226 | 2606 | 2.80% |
| 2024-11-15 | 14.35 | 13.84 | -0.27 | -1.91% | 13.74 | 14.35 | 17791 | 2504 | 2.59% |
| 2024-11-14 | 14.66 | 14.11 | -0.55 | -3.75% | 14.09 | 14.79 | 21105 | 3035 | 3.07% |
| 2024-11-13 | 14.45 | 14.66 | 0.21 | 1.45% | 14.20 | 14.70 | 26881 | 3894 | 3.91% |
| 2024-11-12 | 14.50 | 14.45 | -0.02 | -0.14% | 14.31 | 14.83 | 34683 | 5078 | 5.04% |
| 2024-11-11 | 14.31 | 14.47 | 0.16 | 1.12% | 14.12 | 14.47 | 22045 | 3156 | 3.21% |
| 2024-11-08 | 14.60 | 14.31 | -0.23 | -1.58% | 14.25 | 14.68 | 33211 | 4796 | 4.83% |
| 2024-11-07 | 14.20 | 14.54 | 0.29 | 2.04% | 14.12 | 14.69 | 37833 | 5481 | 5.50% |
| 2024-11-06 | 14.12 | 14.25 | 0.13 | 0.92% | 13.86 | 14.25 | 32613 | 4605 | 4.74% |
| 2024-11-05 | 13.81 | 14.12 | 0.24 | 1.73% | 13.76 | 14.12 | 25666 | 3588 | 3.73% |
| 2024-11-04 | 13.58 | 13.88 | 0.41 | 3.04% | 13.40 | 13.91 | 18158 | 2487 | 2.64% |
| 2024-11-01 | 13.78 | 13.47 | -0.33 | -2.39% | 13.43 | 13.92 | 21975 | 3004 | 3.19% |
| 2024-10-31 | 13.80 | 13.80 | 0.00 | 0.00% | 13.64 | 13.94 | 24656 | 3401 | 3.58% |
| 2024-10-30 | 13.92 | 13.80 | -0.22 | -1.57% | 13.61 | 14.08 | 24050 | 3327 | 3.50% |
| 2024-10-29 | 14.60 | 14.02 | -0.53 | -3.64% | 14.02 | 14.60 | 33429 | 4749 | 4.86% |
| 2024-10-28 | 14.81 | 14.55 | -0.27 | -1.82% | 14.21 | 14.81 | 50550 | 7278 | 7.35% |
| 2024-10-25 | 14.16 | 14.82 | 0.53 | 3.71% | 13.70 | 14.93 | 75020 | 10889 | 10.91% |
| 2024-10-24 | 13.38 | 14.29 | 0.95 | 7.12% | 13.38 | 15.55 | 82031 | 11827 | 11.93% |
| 2024-10-23 | 13.31 | 13.34 | -0.06 | -0.45% | 13.24 | 13.48 | 20961 | 2800 | 3.05% |
| 2024-10-22 | 13.50 | 13.40 | 0.08 | 0.60% | 13.28 | 13.58 | 26093 | 3496 | 3.79% |
| 2024-10-21 | 13.16 | 13.32 | 0.32 | 2.46% | 12.94 | 13.36 | 29682 | 3911 | 4.32% |
| 2024-10-18 | 12.75 | 13.00 | 0.29 | 2.28% | 12.67 | 13.25 | 25971 | 3363 | 3.78% |
| 2024-10-17 | 12.90 | 12.71 | -0.05 | -0.39% | 12.70 | 13.08 | 16388 | 2114 | 2.38% |
| 2024-10-16 | 12.74 | 12.76 | -0.02 | -0.16% | 12.61 | 12.95 | 14750 | 1884 | 2.14% |
| 2024-10-15 | 13.01 | 12.78 | -0.23 | -1.77% | 12.75 | 13.20 | 21277 | 2757 | 3.09% |
| 2024-10-14 | 12.85 | 13.01 | 0.31 | 2.44% | 12.53 | 13.03 | 21058 | 2701 | 3.06% |
| 2024-10-11 | 13.20 | 12.70 | -0.50 | -3.79% | 12.57 | 13.28 | 24410 | 3143 | 3.55% |
| 2024-10-10 | 13.01 | 13.20 | 0.43 | 3.37% | 12.97 | 13.67 | 34793 | 4638 | 5.06% |
| 2024-10-09 | 14.30 | 12.77 | -2.21 | -14.75% | 12.76 | 14.60 | 46738 | 6364 | 6.80% |
| 2024-10-08 | 16.13 | 14.98 | 1.03 | 7.38% | 14.00 | 16.35 | 75203 | 11323 | 10.93% |
| 2024-09-30 | 12.88 | 13.95 | 1.72 | 14.06% | 12.38 | 13.97 | 59850 | 7901 | 8.70% |
| 2024-09-27 | 11.86 | 12.23 | 0.53 | 4.53% | 11.78 | 12.44 | 29718 | 3596 | 4.32% |
| 2024-09-26 | 11.45 | 11.70 | 0.25 | 2.18% | 11.41 | 11.71 | 14356 | 1664 | 2.09% |
| 2024-09-25 | 11.50 | 11.45 | -0.01 | -0.09% | 11.40 | 11.76 | 16045 | 1858 | 2.33% |
| 2024-09-24 | 11.25 | 11.46 | 0.31 | 2.78% | 11.15 | 11.49 | 13648 | 1547 | 1.98% |
| 2024-09-23 | 11.25 | 11.15 | 0.05 | 0.45% | 11.07 | 11.25 | 6016 | 672 | 0.87% |
| 2024-09-20 | 11.28 | 11.10 | -0.18 | -1.60% | 11.08 | 11.29 | 7976 | 890 | 1.16% |
| 2024-09-19 | 10.96 | 11.28 | 0.33 | 3.01% | 10.90 | 11.28 | 10497 | 1171 | 1.53% |
| 2024-09-18 | 10.80 | 10.95 | 0.00 | 0.00% | 10.69 | 11.09 | 14992 | 1627 | 2.18% |
| 2024-09-13 | 11.30 | 10.95 | -0.27 | -2.41% | 10.93 | 11.30 | 11119 | 1229 | 1.62% |
| 2024-09-12 | 11.21 | 11.22 | -0.08 | -0.71% | 11.19 | 11.44 | 6716 | 761 | 0.98% |
| 2024-09-11 | 11.22 | 11.30 | 0.07 | 0.62% | 11.14 | 11.40 | 9708 | 1095 | 1.41% |
| 2024-09-10 | 11.16 | 11.23 | 0.07 | 0.63% | 11.06 | 11.29 | 7870 | 878 | 1.14% |
| 2024-09-09 | 11.03 | 11.16 | 0.02 | 0.18% | 11.03 | 11.28 | 6856 | 765 | 1.00% |
| 2024-09-06 | 11.37 | 11.14 | -0.24 | -2.11% | 11.13 | 11.48 | 8736 | 980 | 1.27% |
| 2024-09-05 | 11.22 | 11.38 | 0.07 | 0.62% | 11.22 | 11.49 | 7814 | 888 | 1.14% |
| 2024-09-04 | 11.28 | 11.31 | -0.09 | -0.79% | 11.21 | 11.46 | 8325 | 943 | 1.21% |
| 2024-09-03 | 11.31 | 11.40 | 0.09 | 0.80% | 11.30 | 11.52 | 7519 | 856 | 1.09% |
| 2024-09-02 | 11.55 | 11.31 | -0.27 | -2.33% | 11.30 | 11.69 | 10938 | 1253 | 1.59% |
| 2024-08-30 | 11.44 | 11.58 | 0.12 | 1.05% | 11.38 | 11.79 | 14882 | 1728 | 2.16% |
| 2024-08-29 | 11.42 | 11.46 | 0.01 | 0.09% | 11.32 | 11.61 | 9872 | 1128 | 1.44% |
| 2024-08-28 | 11.25 | 11.45 | 0.13 | 1.15% | 11.13 | 11.68 | 14777 | 1682 | 2.15% |
| 2024-08-27 | 11.41 | 11.32 | -0.10 | -0.88% | 11.25 | 11.51 | 11847 | 1344 | 1.72% |
| 2024-08-26 | 11.10 | 11.42 | 0.45 | 4.10% | 11.05 | 11.47 | 18337 | 2078 | 2.67% |
| 2024-08-23 | 11.02 | 10.97 | -0.13 | -1.17% | 10.80 | 11.17 | 17255 | 1890 | 2.51% |
| 2024-08-22 | 12.08 | 11.10 | -1.06 | -8.72% | 11.10 | 12.21 | 35990 | 4121 | 5.23% |
| 2024-08-21 | 12.10 | 12.16 | 0.06 | 0.50% | 12.08 | 12.23 | 9442 | 1145 | 1.37% |
| 2024-08-20 | 12.29 | 12.10 | -0.35 | -2.81% | 12.05 | 12.38 | 22681 | 2758 | 3.30% |
| 2024-08-19 | 12.20 | 12.45 | 0.29 | 2.38% | 12.14 | 12.68 | 24625 | 3053 | 3.58% |
| 2024-08-16 | 12.27 | 12.16 | -0.11 | -0.90% | 12.15 | 12.30 | 18540 | 2263 | 2.70% |
| 2024-08-15 | 12.28 | 12.27 | -0.13 | -1.05% | 12.13 | 12.46 | 22938 | 2819 | 3.33% |
| 2024-08-14 | 12.34 | 12.40 | -0.04 | -0.32% | 12.27 | 12.46 | 18260 | 2253 | 2.65% |
| 2024-08-13 | 12.40 | 12.44 | 0.15 | 1.22% | 12.07 | 12.51 | 24929 | 3054 | 3.62% |