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 | 14.71 | 14.77 | 0.09 | 0.61% | 14.51 | 14.95 | 20965 | 3087 | 2.18% |
| 2024-11-20 | 14.40 | 14.68 | 0.28 | 1.94% | 14.26 | 14.79 | 18699 | 2719 | 1.94% |
| 2024-11-19 | 13.78 | 14.40 | 0.63 | 4.58% | 13.78 | 14.40 | 18079 | 2547 | 1.88% |
| 2024-11-18 | 14.20 | 13.77 | -0.34 | -2.41% | 13.69 | 14.36 | 22056 | 3070 | 2.29% |
| 2024-11-15 | 14.40 | 14.11 | -0.36 | -2.49% | 14.10 | 14.66 | 17680 | 2544 | 1.84% |
| 2024-11-14 | 14.83 | 14.47 | -0.45 | -3.02% | 14.41 | 14.96 | 17047 | 2499 | 1.77% |
| 2024-11-13 | 14.76 | 14.92 | 0.02 | 0.13% | 14.48 | 14.96 | 22901 | 3375 | 2.38% |
| 2024-11-12 | 14.85 | 14.90 | 0.11 | 0.74% | 14.65 | 15.16 | 43967 | 6556 | 4.57% |
| 2024-11-11 | 14.50 | 14.79 | 0.28 | 1.93% | 14.40 | 14.80 | 27240 | 3994 | 2.83% |
| 2024-11-08 | 14.75 | 14.51 | -0.19 | -1.29% | 14.44 | 14.88 | 33906 | 4957 | 3.52% |
| 2024-11-07 | 14.47 | 14.70 | 0.23 | 1.59% | 14.35 | 14.71 | 40312 | 5892 | 4.19% |
| 2024-11-06 | 14.22 | 14.47 | 0.21 | 1.47% | 14.08 | 14.64 | 48086 | 6912 | 4.99% |
| 2024-11-05 | 14.17 | 14.26 | 0.16 | 1.13% | 13.91 | 14.29 | 37927 | 5361 | 3.94% |
| 2024-11-04 | 13.39 | 14.10 | 0.72 | 5.38% | 13.39 | 14.10 | 27819 | 3860 | 2.89% |
| 2024-11-01 | 13.88 | 13.38 | -0.58 | -4.15% | 13.34 | 13.98 | 25018 | 3387 | 2.60% |
| 2024-10-31 | 13.73 | 13.96 | 0.13 | 0.94% | 13.71 | 14.03 | 22707 | 3163 | 2.36% |
| 2024-10-30 | 13.95 | 13.83 | -0.21 | -1.50% | 13.62 | 14.11 | 24871 | 3448 | 2.58% |
| 2024-10-29 | 14.45 | 14.04 | -0.47 | -3.24% | 13.99 | 14.51 | 29382 | 4175 | 3.05% |
| 2024-10-28 | 14.43 | 14.51 | 0.10 | 0.69% | 14.26 | 14.53 | 36979 | 5313 | 3.84% |
| 2024-10-25 | 14.40 | 14.41 | -0.12 | -0.83% | 14.16 | 14.45 | 52870 | 7564 | 5.49% |
| 2024-10-24 | 14.08 | 14.53 | 0.50 | 3.56% | 13.80 | 14.66 | 54376 | 7744 | 5.65% |
| 2024-10-23 | 13.97 | 14.03 | 0.00 | 0.00% | 13.76 | 14.04 | 37427 | 5212 | 3.89% |
| 2024-10-22 | 13.97 | 14.03 | 0.06 | 0.43% | 13.76 | 14.35 | 39102 | 5466 | 4.06% |
| 2024-10-21 | 13.74 | 13.97 | 0.27 | 1.97% | 13.65 | 14.08 | 35260 | 4897 | 3.66% |
| 2024-10-18 | 13.32 | 13.70 | 0.42 | 3.16% | 13.21 | 13.88 | 30917 | 4190 | 3.21% |
| 2024-10-17 | 13.59 | 13.28 | -0.03 | -0.23% | 13.28 | 13.62 | 19338 | 2600 | 2.01% |
| 2024-10-16 | 13.18 | 13.31 | 0.03 | 0.23% | 13.14 | 13.47 | 15481 | 2058 | 1.61% |
| 2024-10-15 | 13.52 | 13.28 | -0.32 | -2.35% | 13.27 | 13.68 | 21990 | 2959 | 2.28% |
| 2024-10-14 | 13.35 | 13.60 | 0.38 | 2.87% | 12.98 | 13.65 | 19692 | 2632 | 2.04% |
| 2024-10-11 | 13.55 | 13.22 | -0.53 | -3.85% | 13.10 | 13.80 | 25823 | 3445 | 2.68% |
| 2024-10-10 | 13.69 | 13.75 | 0.25 | 1.85% | 13.59 | 14.16 | 29946 | 4155 | 3.11% |
| 2024-10-09 | 14.65 | 13.50 | -1.81 | -11.82% | 13.50 | 14.82 | 52023 | 7406 | 5.40% |
| 2024-10-08 | 16.17 | 15.31 | 1.22 | 8.66% | 14.25 | 16.80 | 85138 | 12980 | 8.84% |
| 2024-09-30 | 13.00 | 14.09 | 1.43 | 11.30% | 12.80 | 14.32 | 73997 | 10072 | 7.68% |
| 2024-09-27 | 12.30 | 12.66 | 0.46 | 3.77% | 12.16 | 12.84 | 37214 | 4639 | 3.86% |
| 2024-09-26 | 11.80 | 12.20 | 0.38 | 3.21% | 11.78 | 12.26 | 18392 | 2215 | 1.91% |
| 2024-09-25 | 11.89 | 11.82 | 0.02 | 0.17% | 11.82 | 12.10 | 15707 | 1879 | 1.63% |
| 2024-09-24 | 11.47 | 11.80 | 0.38 | 3.33% | 11.36 | 11.81 | 12897 | 1498 | 1.34% |
| 2024-09-23 | 11.58 | 11.42 | -0.08 | -0.70% | 11.38 | 11.63 | 8326 | 954 | 0.86% |
| 2024-09-20 | 11.75 | 11.50 | -0.24 | -2.04% | 11.45 | 11.82 | 7820 | 906 | 0.81% |
| 2024-09-19 | 11.58 | 11.74 | 0.20 | 1.73% | 11.58 | 11.90 | 10713 | 1258 | 1.11% |
| 2024-09-18 | 11.72 | 11.54 | -0.15 | -1.28% | 11.31 | 11.84 | 8921 | 1026 | 0.93% |
| 2024-09-13 | 12.01 | 11.69 | -0.27 | -2.26% | 11.68 | 12.03 | 10737 | 1266 | 1.11% |
| 2024-09-12 | 12.07 | 11.96 | -0.09 | -0.75% | 11.96 | 12.26 | 10199 | 1235 | 1.06% |
| 2024-09-11 | 12.15 | 12.05 | -0.10 | -0.82% | 11.99 | 12.24 | 10650 | 1292 | 1.11% |
| 2024-09-10 | 12.09 | 12.15 | 0.18 | 1.50% | 11.89 | 12.17 | 10773 | 1296 | 1.12% |
| 2024-09-09 | 11.80 | 11.97 | -0.05 | -0.42% | 11.78 | 12.11 | 11568 | 1383 | 1.20% |
| 2024-09-06 | 12.40 | 12.02 | -0.33 | -2.67% | 12.00 | 12.45 | 14485 | 1761 | 1.50% |
| 2024-09-05 | 12.29 | 12.35 | 0.12 | 0.98% | 12.20 | 12.41 | 14131 | 1742 | 1.47% |
| 2024-09-04 | 12.23 | 12.23 | 0.04 | 0.33% | 12.14 | 12.39 | 12724 | 1560 | 1.32% |
| 2024-09-03 | 12.13 | 12.19 | 0.10 | 0.83% | 12.08 | 12.33 | 9790 | 1196 | 1.02% |
| 2024-09-02 | 12.27 | 12.09 | -0.13 | -1.06% | 12.06 | 12.36 | 13097 | 1603 | 1.36% |
| 2024-08-30 | 12.00 | 12.22 | 0.20 | 1.66% | 11.95 | 12.39 | 17448 | 2133 | 1.81% |
| 2024-08-29 | 11.84 | 12.02 | 0.29 | 2.47% | 11.57 | 12.06 | 14713 | 1747 | 1.53% |
| 2024-08-28 | 11.48 | 11.73 | 0.22 | 1.91% | 11.43 | 11.88 | 14120 | 1651 | 1.47% |
| 2024-08-27 | 11.71 | 11.51 | -0.21 | -1.79% | 11.47 | 11.82 | 19744 | 2293 | 2.05% |
| 2024-08-26 | 11.24 | 11.72 | 0.47 | 4.18% | 11.20 | 11.84 | 32082 | 3727 | 4.12% |
| 2024-08-23 | 11.61 | 11.25 | -1.02 | -8.31% | 11.23 | 11.75 | 50258 | 5747 | 6.46% |
| 2024-08-22 | 13.01 | 12.27 | 0.06 | 0.49% | 12.15 | 13.40 | 66438 | 8494 | 8.54% |
| 2024-08-21 | 11.83 | 12.21 | 0.38 | 3.21% | 11.82 | 12.30 | 19993 | 2419 | 2.57% |
| 2024-08-20 | 12.20 | 11.83 | -0.27 | -2.23% | 11.77 | 12.20 | 11273 | 1340 | 1.45% |
| 2024-08-19 | 12.23 | 12.10 | -0.12 | -0.98% | 12.01 | 12.35 | 13109 | 1598 | 1.68% |
| 2024-08-16 | 12.29 | 12.22 | -0.01 | -0.08% | 12.15 | 12.32 | 10600 | 1298 | 1.36% |
| 2024-08-15 | 12.15 | 12.23 | 0.08 | 0.66% | 12.00 | 12.29 | 11437 | 1391 | 1.47% |