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 | 14.20 | 14.24 | -0.05 | -0.35% | 14.12 | 14.30 | 66495 | 9448 | 0.60% |
| 2024-11-20 | 14.24 | 14.29 | 0.00 | 0.00% | 14.09 | 14.38 | 106341 | 15146 | 0.95% |
| 2024-11-19 | 14.38 | 14.29 | 0.00 | 0.00% | 14.15 | 14.45 | 95170 | 13584 | 0.85% |
| 2024-11-18 | 14.53 | 14.29 | -0.19 | -1.31% | 14.21 | 14.72 | 99818 | 14438 | 0.89% |
| 2024-11-15 | 14.54 | 14.48 | -0.07 | -0.48% | 14.47 | 14.82 | 96649 | 14178 | 0.87% |
| 2024-11-14 | 14.52 | 14.55 | -0.09 | -0.61% | 14.45 | 14.71 | 116141 | 16975 | 1.04% |
| 2024-11-13 | 15.00 | 14.64 | -0.36 | -2.40% | 14.41 | 15.10 | 186693 | 27243 | 1.67% |
| 2024-11-12 | 15.01 | 15.00 | 0.01 | 0.07% | 14.92 | 15.33 | 160088 | 24201 | 1.43% |
| 2024-11-11 | 15.02 | 14.99 | -0.28 | -1.83% | 14.70 | 15.19 | 152470 | 22745 | 1.37% |
| 2024-11-08 | 15.46 | 15.27 | -0.12 | -0.78% | 14.88 | 15.48 | 248336 | 37600 | 2.22% |
| 2024-11-07 | 14.69 | 15.39 | 0.62 | 4.20% | 14.58 | 15.45 | 269590 | 41064 | 2.41% |
| 2024-11-06 | 14.74 | 14.77 | 0.05 | 0.34% | 14.44 | 14.88 | 186218 | 27314 | 1.67% |
| 2024-11-05 | 14.26 | 14.72 | 0.41 | 2.87% | 14.20 | 14.78 | 187134 | 27330 | 1.68% |
| 2024-11-04 | 14.02 | 14.31 | 0.34 | 2.43% | 13.88 | 14.34 | 150259 | 21215 | 1.35% |
| 2024-11-01 | 13.95 | 13.97 | 0.08 | 0.58% | 13.74 | 14.20 | 172127 | 24094 | 1.54% |
| 2024-10-31 | 14.20 | 13.89 | -0.36 | -2.53% | 13.74 | 14.20 | 212062 | 29498 | 1.90% |
| 2024-10-30 | 14.13 | 14.25 | 0.10 | 0.71% | 14.02 | 14.54 | 205819 | 29513 | 1.84% |
| 2024-10-29 | 14.29 | 14.15 | -0.14 | -0.98% | 14.11 | 14.56 | 150413 | 21542 | 1.35% |
| 2024-10-28 | 13.89 | 14.29 | 0.40 | 2.88% | 13.84 | 14.33 | 184717 | 26131 | 1.65% |
| 2024-10-25 | 13.84 | 13.89 | -0.02 | -0.14% | 13.75 | 14.04 | 120564 | 16737 | 1.08% |
| 2024-10-24 | 13.70 | 13.91 | 0.14 | 1.02% | 13.65 | 13.95 | 128853 | 17830 | 1.15% |
| 2024-10-23 | 13.64 | 13.77 | 0.13 | 0.95% | 13.64 | 13.91 | 138881 | 19179 | 1.24% |
| 2024-10-22 | 13.87 | 13.64 | -0.22 | -1.59% | 13.55 | 13.92 | 177197 | 24268 | 1.59% |
| 2024-10-21 | 13.05 | 13.86 | 0.84 | 6.45% | 13.00 | 14.20 | 408529 | 56101 | 3.66% |
| 2024-10-18 | 12.68 | 13.02 | 0.32 | 2.52% | 12.64 | 13.24 | 178026 | 23028 | 1.59% |
| 2024-10-17 | 12.97 | 12.70 | -0.16 | -1.24% | 12.68 | 13.03 | 90949 | 11672 | 0.81% |
| 2024-10-16 | 12.72 | 12.86 | 0.05 | 0.39% | 12.55 | 13.03 | 127884 | 16403 | 1.15% |
| 2024-10-15 | 13.09 | 12.81 | -0.43 | -3.25% | 12.81 | 13.19 | 138867 | 18088 | 1.24% |
| 2024-10-14 | 13.04 | 13.24 | 0.20 | 1.53% | 12.80 | 13.33 | 168398 | 22025 | 1.51% |
| 2024-10-11 | 13.29 | 13.04 | -0.32 | -2.40% | 12.95 | 13.54 | 189760 | 25061 | 1.70% |
| 2024-10-10 | 13.28 | 13.36 | 0.12 | 0.91% | 13.15 | 13.60 | 225489 | 30218 | 2.02% |
| 2024-10-09 | 14.25 | 13.24 | -1.29 | -8.88% | 13.24 | 14.25 | 383687 | 52337 | 3.44% |
| 2024-10-08 | 16.00 | 14.53 | -0.27 | -1.82% | 13.95 | 16.20 | 694430 | 104098 | 6.22% |
| 2024-09-30 | 14.25 | 14.80 | 1.10 | 8.03% | 13.86 | 14.86 | 615103 | 88454 | 5.51% |
| 2024-09-27 | 13.36 | 13.70 | 0.55 | 4.18% | 13.28 | 13.87 | 193464 | 26112 | 1.73% |
| 2024-09-26 | 12.09 | 13.15 | 1.06 | 8.77% | 12.09 | 13.17 | 354808 | 45222 | 3.18% |
| 2024-09-25 | 12.05 | 12.09 | 0.19 | 1.60% | 12.05 | 12.33 | 152883 | 18630 | 1.37% |
| 2024-09-24 | 11.46 | 11.90 | 0.53 | 4.66% | 11.43 | 11.90 | 129064 | 15101 | 1.16% |
| 2024-09-23 | 11.40 | 11.37 | -0.06 | -0.52% | 11.33 | 11.55 | 70236 | 8035 | 0.63% |
| 2024-09-20 | 11.56 | 11.43 | -0.10 | -0.87% | 11.34 | 11.56 | 70627 | 8046 | 0.63% |
| 2024-09-19 | 11.15 | 11.53 | 0.42 | 3.78% | 11.11 | 11.65 | 129751 | 14825 | 1.16% |
| 2024-09-18 | 11.23 | 11.11 | -0.12 | -1.07% | 10.90 | 11.24 | 78150 | 8613 | 0.70% |
| 2024-09-13 | 11.35 | 11.23 | -0.10 | -0.88% | 11.20 | 11.42 | 47870 | 5394 | 0.43% |
| 2024-09-12 | 11.38 | 11.33 | -0.06 | -0.53% | 11.29 | 11.54 | 44024 | 5017 | 0.39% |
| 2024-09-11 | 11.38 | 11.39 | -0.04 | -0.35% | 11.32 | 11.49 | 41212 | 4691 | 0.37% |
| 2024-09-10 | 11.68 | 11.43 | -0.24 | -2.06% | 11.18 | 11.70 | 90345 | 10261 | 0.81% |
| 2024-09-09 | 11.70 | 11.67 | -0.09 | -0.77% | 11.61 | 11.83 | 58613 | 6867 | 0.52% |
| 2024-09-06 | 11.95 | 11.76 | -0.15 | -1.26% | 11.72 | 12.01 | 55116 | 6541 | 0.49% |
| 2024-09-05 | 11.78 | 11.91 | 0.21 | 1.79% | 11.75 | 11.98 | 72602 | 8636 | 0.65% |
| 2024-09-04 | 11.75 | 11.70 | -0.12 | -1.02% | 11.67 | 11.86 | 60150 | 7071 | 0.54% |
| 2024-09-03 | 11.69 | 11.82 | 0.14 | 1.20% | 11.66 | 11.87 | 56594 | 6678 | 0.51% |
| 2024-09-02 | 12.00 | 11.68 | -0.09 | -0.76% | 11.66 | 12.01 | 106514 | 12584 | 0.95% |
| 2024-08-30 | 11.37 | 11.77 | 0.38 | 3.34% | 11.29 | 11.88 | 128010 | 14953 | 1.15% |
| 2024-08-29 | 11.13 | 11.39 | 0.23 | 2.06% | 11.04 | 11.50 | 75291 | 8527 | 0.67% |
| 2024-08-28 | 11.25 | 11.16 | -0.06 | -0.53% | 11.08 | 11.28 | 60291 | 6736 | 0.54% |
| 2024-08-27 | 11.43 | 11.22 | -0.26 | -2.26% | 11.15 | 11.43 | 75559 | 8504 | 0.68% |
| 2024-08-26 | 11.65 | 11.48 | -0.10 | -0.86% | 11.40 | 11.67 | 72063 | 8301 | 0.65% |
| 2024-08-23 | 11.41 | 11.58 | 0.12 | 1.05% | 11.39 | 11.60 | 54323 | 6251 | 0.49% |
| 2024-08-22 | 11.97 | 11.46 | -0.49 | -4.10% | 11.43 | 12.00 | 128509 | 14924 | 1.15% |
| 2024-08-21 | 11.96 | 11.95 | -0.04 | -0.33% | 11.93 | 12.08 | 42769 | 5124 | 0.38% |
| 2024-08-20 | 12.12 | 11.99 | -0.19 | -1.56% | 11.93 | 12.17 | 60424 | 7265 | 0.54% |
| 2024-08-19 | 11.90 | 12.18 | 0.30 | 2.53% | 11.86 | 12.22 | 131064 | 15874 | 1.17% |
| 2024-08-16 | 12.04 | 11.88 | -0.14 | -1.16% | 11.84 | 12.04 | 73835 | 8788 | 0.66% |
| 2024-08-15 | 11.89 | 12.02 | 0.11 | 0.92% | 11.83 | 12.15 | 88191 | 10583 | 0.79% |
| 2024-08-14 | 12.06 | 11.91 | -0.16 | -1.33% | 11.88 | 12.06 | 57230 | 6827 | 0.51% |
| 2024-08-13 | 12.14 | 12.07 | -0.12 | -0.98% | 11.94 | 12.23 | 88772 | 10671 | 0.80% |