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 | 14.25 | 14.24 | -0.06 | -0.42% | 14.07 | 14.35 | 30056 | 4267 | 1.14% |
| 2024-11-20 | 14.00 | 14.30 | 0.25 | 1.78% | 13.98 | 14.33 | 42856 | 6085 | 1.63% |
| 2024-11-19 | 13.93 | 14.05 | 0.26 | 1.89% | 13.73 | 14.09 | 40778 | 5681 | 1.55% |
| 2024-11-18 | 14.04 | 13.79 | -0.26 | -1.85% | 13.71 | 14.31 | 47861 | 6662 | 1.82% |
| 2024-11-15 | 14.44 | 14.05 | -0.38 | -2.63% | 14.03 | 14.58 | 59331 | 8505 | 2.26% |
| 2024-11-14 | 14.80 | 14.43 | -0.37 | -2.50% | 14.40 | 14.86 | 61629 | 8979 | 2.34% |
| 2024-11-13 | 15.16 | 14.80 | -0.44 | -2.89% | 14.64 | 15.16 | 91915 | 13630 | 3.50% |
| 2024-11-12 | 14.84 | 15.24 | 0.39 | 2.63% | 14.73 | 15.66 | 155561 | 23749 | 5.92% |
| 2024-11-11 | 14.61 | 14.85 | -0.08 | -0.54% | 14.60 | 14.93 | 80352 | 11874 | 3.06% |
| 2024-11-08 | 15.30 | 14.93 | -0.21 | -1.39% | 14.78 | 15.64 | 102099 | 15426 | 3.88% |
| 2024-11-07 | 14.85 | 15.14 | 0.16 | 1.07% | 14.63 | 15.15 | 109814 | 16428 | 4.18% |
| 2024-11-06 | 14.79 | 14.98 | 0.27 | 1.84% | 14.56 | 15.44 | 145254 | 21729 | 5.52% |
| 2024-11-05 | 14.57 | 14.71 | 0.02 | 0.14% | 14.42 | 14.76 | 118494 | 17318 | 4.51% |
| 2024-11-04 | 14.70 | 14.69 | 0.10 | 0.69% | 14.35 | 14.74 | 124411 | 18114 | 4.73% |
| 2024-11-01 | 14.05 | 14.59 | 0.66 | 4.74% | 14.00 | 14.75 | 180496 | 26206 | 6.86% |
| 2024-10-31 | 13.82 | 13.93 | 0.25 | 1.83% | 13.69 | 14.19 | 71136 | 9940 | 2.71% |
| 2024-10-30 | 13.51 | 13.68 | 0.08 | 0.59% | 13.45 | 13.83 | 56429 | 7688 | 2.15% |
| 2024-10-29 | 14.29 | 13.60 | -0.64 | -4.49% | 13.57 | 14.38 | 89331 | 12365 | 3.40% |
| 2024-10-28 | 14.23 | 14.24 | 0.04 | 0.28% | 14.02 | 14.35 | 68797 | 9743 | 2.62% |
| 2024-10-25 | 13.95 | 14.20 | 0.27 | 1.94% | 13.85 | 14.22 | 84907 | 11942 | 3.23% |
| 2024-10-24 | 13.79 | 13.93 | 0.23 | 1.68% | 13.66 | 14.07 | 84246 | 11746 | 3.20% |
| 2024-10-23 | 13.72 | 13.70 | -0.11 | -0.80% | 13.62 | 13.83 | 56794 | 7795 | 2.16% |
| 2024-10-22 | 13.70 | 13.81 | 0.11 | 0.80% | 13.61 | 13.89 | 61824 | 8512 | 2.35% |
| 2024-10-21 | 13.71 | 13.70 | -0.01 | -0.07% | 13.47 | 13.90 | 76828 | 10491 | 2.92% |
| 2024-10-18 | 13.39 | 13.71 | 0.29 | 2.16% | 13.28 | 13.85 | 80325 | 10907 | 3.06% |
| 2024-10-17 | 13.65 | 13.42 | -0.30 | -2.19% | 13.34 | 13.79 | 47922 | 6502 | 1.82% |
| 2024-10-16 | 13.60 | 13.72 | 0.00 | 0.00% | 13.49 | 13.90 | 33458 | 4584 | 1.27% |
| 2024-10-15 | 13.88 | 13.72 | -0.20 | -1.44% | 13.71 | 14.13 | 51813 | 7174 | 1.97% |
| 2024-10-14 | 13.91 | 13.92 | 0.08 | 0.58% | 13.53 | 13.99 | 48969 | 6745 | 1.86% |
| 2024-10-11 | 14.30 | 13.84 | -0.65 | -4.49% | 13.70 | 14.30 | 57330 | 7970 | 2.18% |
| 2024-10-10 | 14.00 | 14.49 | 0.61 | 4.39% | 13.81 | 14.74 | 97152 | 13901 | 3.70% |
| 2024-10-09 | 15.10 | 13.88 | -1.91 | -12.10% | 13.80 | 15.14 | 135001 | 19506 | 5.13% |
| 2024-10-08 | 16.88 | 15.79 | 0.82 | 5.48% | 14.96 | 17.00 | 245942 | 39159 | 9.35% |
| 2024-09-30 | 13.88 | 14.97 | 1.49 | 11.05% | 13.48 | 15.12 | 210416 | 30394 | 8.00% |
| 2024-09-27 | 13.12 | 13.48 | 0.48 | 3.69% | 13.11 | 13.67 | 65457 | 8777 | 2.49% |
| 2024-09-26 | 12.69 | 13.00 | 0.31 | 2.44% | 12.49 | 13.01 | 33180 | 4244 | 1.26% |
| 2024-09-25 | 12.64 | 12.69 | 0.09 | 0.71% | 12.64 | 12.94 | 24736 | 3169 | 0.94% |
| 2024-09-24 | 12.28 | 12.60 | 0.39 | 3.19% | 12.20 | 12.62 | 16180 | 2014 | 0.62% |
| 2024-09-23 | 12.28 | 12.21 | -0.07 | -0.57% | 12.13 | 12.32 | 10035 | 1225 | 0.38% |
| 2024-09-20 | 12.56 | 12.28 | -0.21 | -1.68% | 12.19 | 12.56 | 12318 | 1512 | 0.47% |
| 2024-09-19 | 12.38 | 12.49 | 0.05 | 0.40% | 12.30 | 12.65 | 12650 | 1582 | 0.48% |
| 2024-09-18 | 12.50 | 12.44 | -0.15 | -1.19% | 12.22 | 12.74 | 16124 | 1995 | 0.61% |
| 2024-09-13 | 12.80 | 12.59 | -0.21 | -1.64% | 12.56 | 12.80 | 14770 | 1868 | 0.56% |
| 2024-09-12 | 12.80 | 12.80 | 0.00 | 0.00% | 12.69 | 12.94 | 11306 | 1445 | 0.43% |
| 2024-09-11 | 12.80 | 12.80 | -0.01 | -0.08% | 12.70 | 12.83 | 11248 | 1434 | 0.43% |
| 2024-09-10 | 12.73 | 12.81 | 0.16 | 1.26% | 12.52 | 12.92 | 18218 | 2315 | 0.69% |
| 2024-09-09 | 12.99 | 12.65 | -0.15 | -1.17% | 12.48 | 12.99 | 36149 | 4577 | 1.37% |
| 2024-09-06 | 13.19 | 12.80 | -0.37 | -2.81% | 12.73 | 13.33 | 24115 | 3116 | 0.92% |
| 2024-09-05 | 12.86 | 13.17 | 0.32 | 2.49% | 12.86 | 13.35 | 47634 | 6275 | 1.81% |
| 2024-09-04 | 12.66 | 12.85 | 0.10 | 0.78% | 12.66 | 13.13 | 14528 | 1872 | 0.55% |
| 2024-09-03 | 12.74 | 12.75 | 0.02 | 0.16% | 12.62 | 12.99 | 15950 | 2039 | 0.61% |
| 2024-09-02 | 13.19 | 12.73 | -0.52 | -3.92% | 12.71 | 13.29 | 25664 | 3321 | 0.98% |
| 2024-08-30 | 13.17 | 13.25 | 0.10 | 0.76% | 13.03 | 13.52 | 40832 | 5440 | 1.55% |
| 2024-08-29 | 13.12 | 13.15 | -0.07 | -0.53% | 12.98 | 13.36 | 24750 | 3253 | 0.94% |
| 2024-08-28 | 12.99 | 13.22 | 0.34 | 2.64% | 12.81 | 13.52 | 36054 | 4782 | 1.37% |
| 2024-08-27 | 12.80 | 12.88 | 0.09 | 0.70% | 12.69 | 13.07 | 11885 | 1536 | 0.44% |
| 2024-08-26 | 12.86 | 12.79 | -0.03 | -0.23% | 12.68 | 12.86 | 9876 | 1262 | 0.37% |
| 2024-08-23 | 13.10 | 12.82 | -0.16 | -1.23% | 12.66 | 13.10 | 12684 | 1622 | 0.47% |
| 2024-08-22 | 13.34 | 12.98 | -0.42 | -3.13% | 12.91 | 13.48 | 22930 | 2994 | 0.86% |
| 2024-08-21 | 13.63 | 13.40 | -0.20 | -1.47% | 13.33 | 13.68 | 15453 | 2082 | 0.58% |
| 2024-08-20 | 13.54 | 13.60 | -0.04 | -0.29% | 13.54 | 13.70 | 11359 | 1547 | 0.42% |
| 2024-08-19 | 13.55 | 13.64 | -0.03 | -0.22% | 13.55 | 13.75 | 11385 | 1550 | 0.43% |
| 2024-08-16 | 13.74 | 13.67 | 0.00 | 0.00% | 13.51 | 13.78 | 10114 | 1381 | 0.38% |
| 2024-08-15 | 13.69 | 13.67 | 0.00 | 0.00% | 13.58 | 13.77 | 12679 | 1735 | 0.47% |
| 2024-08-14 | 13.86 | 13.67 | -0.19 | -1.37% | 13.61 | 13.86 | 11301 | 1546 | 0.42% |
| 2024-08-13 | 13.88 | 13.86 | -0.14 | -1.00% | 13.64 | 13.99 | 26073 | 3591 | 0.97% |