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 | 14.29 | 14.38 | 0.12 | 0.84% | 14.18 | 14.44 | 24655 | 3530 | 1.16% |
| 2024-11-20 | 14.10 | 14.26 | 0.21 | 1.49% | 13.98 | 14.33 | 26513 | 3766 | 1.25% |
| 2024-11-19 | 13.72 | 14.05 | 0.38 | 2.78% | 13.58 | 14.08 | 28960 | 4001 | 1.36% |
| 2024-11-18 | 14.07 | 13.67 | -0.31 | -2.22% | 13.61 | 14.12 | 28911 | 3995 | 1.36% |
| 2024-11-15 | 14.29 | 13.98 | -0.36 | -2.51% | 13.97 | 14.40 | 33261 | 4722 | 1.57% |
| 2024-11-14 | 14.73 | 14.34 | -0.38 | -2.58% | 14.29 | 14.91 | 35602 | 5184 | 1.68% |
| 2024-11-13 | 14.65 | 14.72 | 0.03 | 0.20% | 14.42 | 14.87 | 37247 | 5447 | 1.75% |
| 2024-11-12 | 14.86 | 14.69 | -0.08 | -0.54% | 14.59 | 15.08 | 59967 | 8892 | 2.83% |
| 2024-11-11 | 14.40 | 14.77 | 0.34 | 2.36% | 14.29 | 14.77 | 48680 | 7124 | 2.29% |
| 2024-11-08 | 14.51 | 14.43 | 0.07 | 0.49% | 14.32 | 14.60 | 49175 | 7109 | 2.32% |
| 2024-11-07 | 14.06 | 14.36 | 0.19 | 1.34% | 14.06 | 14.36 | 44038 | 6283 | 2.07% |
| 2024-11-06 | 14.23 | 14.17 | -0.11 | -0.77% | 14.09 | 14.47 | 49387 | 7040 | 2.33% |
| 2024-11-05 | 14.03 | 14.28 | 0.23 | 1.64% | 13.95 | 14.30 | 47271 | 6687 | 2.23% |
| 2024-11-04 | 13.68 | 14.05 | 0.39 | 2.86% | 13.67 | 14.12 | 33209 | 4646 | 1.56% |
| 2024-11-01 | 14.26 | 13.66 | -0.60 | -4.21% | 13.65 | 14.31 | 49924 | 6910 | 2.35% |
| 2024-10-31 | 14.10 | 14.26 | 0.00 | 0.00% | 14.10 | 14.44 | 36931 | 5271 | 1.74% |
| 2024-10-30 | 14.53 | 14.26 | -0.64 | -4.30% | 14.10 | 14.62 | 65218 | 9351 | 3.07% |
| 2024-10-29 | 15.33 | 14.90 | -0.42 | -2.74% | 14.87 | 15.40 | 44469 | 6712 | 2.09% |
| 2024-10-28 | 15.03 | 15.32 | 0.25 | 1.66% | 15.02 | 15.33 | 38329 | 5821 | 1.81% |
| 2024-10-25 | 14.72 | 15.07 | 0.38 | 2.59% | 14.70 | 15.09 | 34561 | 5167 | 1.63% |
| 2024-10-24 | 14.75 | 14.69 | -0.13 | -0.88% | 14.56 | 14.89 | 25408 | 3733 | 1.20% |
| 2024-10-23 | 14.80 | 14.82 | 0.09 | 0.61% | 14.68 | 15.04 | 43935 | 6539 | 2.07% |
| 2024-10-22 | 14.52 | 14.73 | 0.18 | 1.24% | 14.44 | 14.77 | 38022 | 5572 | 1.79% |
| 2024-10-21 | 14.50 | 14.55 | 0.17 | 1.18% | 14.40 | 14.76 | 51669 | 7542 | 2.43% |
| 2024-10-18 | 13.90 | 14.38 | 0.48 | 3.45% | 13.85 | 14.61 | 45086 | 6427 | 2.12% |
| 2024-10-17 | 14.20 | 13.90 | -0.20 | -1.42% | 13.89 | 14.34 | 30587 | 4324 | 1.44% |
| 2024-10-16 | 14.11 | 14.10 | -0.19 | -1.33% | 13.99 | 14.39 | 25094 | 3560 | 1.18% |
| 2024-10-15 | 14.50 | 14.29 | -0.22 | -1.52% | 14.29 | 14.75 | 40196 | 5850 | 1.89% |
| 2024-10-14 | 14.19 | 14.51 | 0.42 | 2.98% | 13.96 | 14.57 | 42996 | 6154 | 2.03% |
| 2024-10-11 | 14.89 | 14.09 | -0.80 | -5.37% | 13.85 | 14.89 | 43169 | 6175 | 2.03% |
| 2024-10-10 | 15.23 | 14.89 | 0.02 | 0.13% | 14.78 | 15.39 | 53292 | 8039 | 2.51% |
| 2024-10-09 | 15.90 | 14.87 | -1.56 | -9.49% | 14.87 | 16.23 | 91437 | 14234 | 4.31% |
| 2024-10-08 | 17.00 | 16.43 | 1.60 | 10.79% | 15.60 | 17.69 | 156958 | 25876 | 7.39% |
| 2024-09-30 | 13.68 | 14.83 | 1.69 | 12.86% | 13.51 | 15.08 | 112619 | 16095 | 5.31% |
| 2024-09-27 | 12.65 | 13.14 | 0.65 | 5.20% | 12.63 | 13.39 | 62285 | 8100 | 2.93% |
| 2024-09-26 | 12.19 | 12.49 | 0.27 | 2.21% | 12.16 | 12.50 | 30804 | 3811 | 1.45% |
| 2024-09-25 | 12.30 | 12.22 | 0.02 | 0.16% | 12.22 | 12.63 | 37356 | 4643 | 1.76% |
| 2024-09-24 | 11.79 | 12.20 | 0.42 | 3.57% | 11.79 | 12.20 | 24201 | 2912 | 1.14% |
| 2024-09-23 | 11.86 | 11.78 | -0.03 | -0.25% | 11.70 | 11.89 | 13303 | 1568 | 0.63% |
| 2024-09-20 | 11.91 | 11.81 | -0.09 | -0.76% | 11.74 | 11.91 | 12578 | 1487 | 0.59% |
| 2024-09-19 | 11.72 | 11.90 | 0.22 | 1.88% | 11.72 | 11.97 | 18890 | 2246 | 0.89% |
| 2024-09-18 | 11.77 | 11.68 | -0.11 | -0.93% | 11.50 | 11.80 | 10347 | 1203 | 0.49% |
| 2024-09-13 | 11.95 | 11.79 | -0.18 | -1.50% | 11.77 | 11.99 | 11291 | 1339 | 0.53% |
| 2024-09-12 | 12.04 | 11.97 | -0.03 | -0.25% | 11.66 | 12.16 | 12296 | 1484 | 0.58% |
| 2024-09-11 | 11.94 | 12.00 | 0.06 | 0.50% | 11.92 | 12.11 | 12192 | 1466 | 0.57% |
| 2024-09-10 | 12.06 | 11.94 | -0.08 | -0.67% | 11.76 | 12.09 | 13278 | 1581 | 0.63% |
| 2024-09-09 | 11.99 | 12.02 | -0.02 | -0.17% | 11.93 | 12.15 | 11585 | 1394 | 0.55% |
| 2024-09-06 | 12.40 | 12.04 | -0.36 | -2.90% | 12.02 | 12.44 | 16394 | 1995 | 0.77% |
| 2024-09-05 | 12.52 | 12.40 | 0.02 | 0.16% | 12.35 | 12.52 | 11564 | 1433 | 0.54% |
| 2024-09-04 | 12.33 | 12.38 | -0.05 | -0.40% | 12.30 | 12.55 | 14414 | 1789 | 0.68% |
| 2024-09-03 | 12.22 | 12.43 | 0.16 | 1.30% | 12.22 | 12.48 | 18590 | 2307 | 0.88% |
| 2024-09-02 | 12.36 | 12.27 | -0.08 | -0.65% | 12.26 | 12.54 | 28176 | 3497 | 1.33% |
| 2024-08-30 | 12.16 | 12.35 | 0.28 | 2.32% | 12.10 | 12.62 | 42543 | 5254 | 2.00% |
| 2024-08-29 | 11.71 | 12.07 | 0.26 | 2.20% | 11.67 | 12.10 | 19891 | 2370 | 0.94% |
| 2024-08-28 | 11.55 | 11.81 | 0.15 | 1.29% | 11.55 | 11.86 | 13033 | 1531 | 0.61% |
| 2024-08-27 | 11.74 | 11.66 | -0.23 | -1.93% | 11.65 | 11.89 | 13724 | 1609 | 0.65% |
| 2024-08-26 | 11.61 | 11.89 | 0.25 | 2.15% | 11.60 | 11.90 | 16695 | 1971 | 0.79% |
| 2024-08-23 | 11.67 | 11.64 | 0.07 | 0.61% | 11.50 | 11.68 | 21554 | 2501 | 1.02% |
| 2024-08-22 | 11.80 | 11.57 | -0.42 | -3.50% | 11.57 | 12.03 | 30064 | 3541 | 1.42% |
| 2024-08-21 | 11.87 | 11.99 | 0.12 | 1.01% | 11.85 | 12.04 | 15115 | 1808 | 0.71% |
| 2024-08-20 | 12.25 | 11.87 | -0.34 | -2.78% | 11.86 | 12.26 | 25060 | 3007 | 1.18% |
| 2024-08-19 | 12.35 | 12.21 | -0.19 | -1.53% | 12.06 | 12.40 | 51013 | 6219 | 2.40% |
| 2024-08-16 | 12.18 | 12.40 | 0.17 | 1.39% | 12.13 | 12.63 | 45560 | 5640 | 2.15% |
| 2024-08-15 | 12.09 | 12.23 | 0.15 | 1.24% | 11.96 | 12.26 | 22809 | 2767 | 1.07% |
| 2024-08-14 | 12.49 | 12.08 | -0.42 | -3.36% | 12.06 | 12.60 | 30834 | 3789 | 1.45% |
| 2024-08-13 | 12.21 | 12.50 | 0.20 | 1.63% | 12.20 | 12.50 | 15247 | 1885 | 0.72% |