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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 14.16 | 14.20 | 0.01 | 0.07% | 14.06 | 14.25 | 76954 | 10887 | 1.03% |
| 2024-12-02 | 14.05 | 14.19 | 0.15 | 1.07% | 13.98 | 14.20 | 73671 | 10404 | 0.99% |
| 2024-11-29 | 13.93 | 14.04 | 0.05 | 0.36% | 13.86 | 14.16 | 97784 | 13739 | 1.31% |
| 2024-11-28 | 14.05 | 13.99 | -0.15 | -1.06% | 13.95 | 14.13 | 65564 | 9205 | 0.88% |
| 2024-11-27 | 13.91 | 14.14 | 0.16 | 1.14% | 13.59 | 14.15 | 97808 | 13530 | 1.31% |
| 2024-11-26 | 14.05 | 13.98 | -0.15 | -1.06% | 13.95 | 14.20 | 72040 | 10128 | 0.96% |
| 2024-11-25 | 14.20 | 14.13 | 0.20 | 1.44% | 13.95 | 14.58 | 126944 | 18104 | 1.70% |
| 2024-11-22 | 14.40 | 13.93 | -0.53 | -3.67% | 13.91 | 14.49 | 92457 | 13119 | 1.24% |
| 2024-11-21 | 14.41 | 14.46 | 0.03 | 0.21% | 14.29 | 14.50 | 74229 | 10690 | 0.99% |
| 2024-11-20 | 14.38 | 14.43 | 0.04 | 0.28% | 14.30 | 14.47 | 70530 | 10153 | 0.94% |
| 2024-11-19 | 14.11 | 14.39 | 0.33 | 2.35% | 14.02 | 14.41 | 96629 | 13713 | 1.29% |
| 2024-11-18 | 14.23 | 14.06 | -0.10 | -0.71% | 13.99 | 14.39 | 96255 | 13663 | 1.29% |
| 2024-11-15 | 14.48 | 14.16 | -0.33 | -2.28% | 14.15 | 14.64 | 112451 | 16209 | 1.50% |
| 2024-11-14 | 15.00 | 14.49 | -0.51 | -3.40% | 14.44 | 15.00 | 141866 | 20860 | 1.90% |
| 2024-11-13 | 14.93 | 15.00 | 0.00 | 0.00% | 14.90 | 15.21 | 143108 | 21507 | 1.91% |
| 2024-11-12 | 15.10 | 15.00 | -0.19 | -1.25% | 14.86 | 15.34 | 251753 | 38088 | 3.37% |
| 2024-11-11 | 14.69 | 15.19 | 0.49 | 3.33% | 14.62 | 15.23 | 268698 | 40253 | 3.59% |
| 2024-11-08 | 15.10 | 14.70 | -0.20 | -1.34% | 14.66 | 15.15 | 220407 | 32782 | 2.95% |
| 2024-11-07 | 14.66 | 14.90 | 0.02 | 0.13% | 14.55 | 14.95 | 205188 | 30322 | 2.74% |
| 2024-11-06 | 14.97 | 14.88 | -0.07 | -0.47% | 14.81 | 15.11 | 237937 | 35583 | 3.18% |
| 2024-11-05 | 14.53 | 14.95 | 0.32 | 2.19% | 14.50 | 15.02 | 239499 | 35453 | 3.20% |
| 2024-11-04 | 14.75 | 14.63 | 0.03 | 0.21% | 14.37 | 14.85 | 195476 | 28418 | 2.61% |
| 2024-11-01 | 14.11 | 14.60 | 0.41 | 2.89% | 14.06 | 14.91 | 359628 | 52410 | 4.81% |
| 2024-10-31 | 14.05 | 14.19 | 0.14 | 1.00% | 14.01 | 14.29 | 141558 | 20079 | 1.89% |
| 2024-10-30 | 14.15 | 14.05 | -0.10 | -0.71% | 13.95 | 14.27 | 121078 | 17049 | 1.62% |
| 2024-10-29 | 14.41 | 14.15 | -0.27 | -1.87% | 14.07 | 14.46 | 123520 | 17528 | 1.65% |
| 2024-10-28 | 14.23 | 14.42 | 0.12 | 0.84% | 14.23 | 14.44 | 98638 | 14166 | 1.32% |
| 2024-10-25 | 14.11 | 14.30 | 0.23 | 1.63% | 14.07 | 14.39 | 102768 | 14627 | 1.37% |
| 2024-10-24 | 14.20 | 14.07 | -0.28 | -1.95% | 13.97 | 14.24 | 105933 | 14880 | 1.42% |
| 2024-10-23 | 14.22 | 14.35 | 0.19 | 1.34% | 14.10 | 14.40 | 120733 | 17221 | 1.61% |
| 2024-10-22 | 14.00 | 14.16 | 0.11 | 0.78% | 13.89 | 14.18 | 113408 | 15915 | 1.52% |
| 2024-10-21 | 13.98 | 14.05 | 0.17 | 1.22% | 13.92 | 14.24 | 128426 | 18083 | 1.72% |
| 2024-10-18 | 13.54 | 13.88 | 0.33 | 2.44% | 13.45 | 14.12 | 131743 | 18142 | 1.76% |
| 2024-10-17 | 13.76 | 13.55 | -0.20 | -1.45% | 13.53 | 13.88 | 81206 | 11124 | 1.09% |
| 2024-10-16 | 13.51 | 13.75 | 0.10 | 0.73% | 13.51 | 13.92 | 83563 | 11477 | 1.12% |
| 2024-10-15 | 14.00 | 13.65 | -0.40 | -2.85% | 13.63 | 14.01 | 105846 | 14608 | 1.42% |
| 2024-10-14 | 13.81 | 14.05 | 0.25 | 1.81% | 13.71 | 14.07 | 77001 | 10715 | 1.03% |
| 2024-10-11 | 14.45 | 13.80 | -0.58 | -4.03% | 13.64 | 14.46 | 120570 | 16885 | 1.61% |
| 2024-10-10 | 14.31 | 14.38 | 0.16 | 1.13% | 14.10 | 14.69 | 131641 | 19012 | 1.76% |
| 2024-10-09 | 14.90 | 14.22 | -1.07 | -7.00% | 14.16 | 14.90 | 204564 | 29783 | 2.74% |
| 2024-10-08 | 16.09 | 15.29 | 0.64 | 4.37% | 14.68 | 16.11 | 308517 | 47450 | 4.13% |
| 2024-09-30 | 14.01 | 14.65 | 1.11 | 8.20% | 13.86 | 14.76 | 249442 | 35773 | 3.34% |
| 2024-09-27 | 13.15 | 13.54 | 0.52 | 3.99% | 13.15 | 13.55 | 106255 | 14197 | 1.42% |
| 2024-09-26 | 12.53 | 13.02 | 0.47 | 3.75% | 12.52 | 13.04 | 89156 | 11379 | 1.19% |
| 2024-09-25 | 12.65 | 12.55 | 0.06 | 0.48% | 12.53 | 12.87 | 84126 | 10701 | 1.13% |
| 2024-09-24 | 12.21 | 12.49 | 0.35 | 2.88% | 12.19 | 12.52 | 75526 | 9368 | 1.01% |
| 2024-09-23 | 12.22 | 12.14 | -0.13 | -1.06% | 12.09 | 12.36 | 45641 | 5572 | 0.61% |
| 2024-09-20 | 12.25 | 12.27 | 0.00 | 0.00% | 12.18 | 12.31 | 36042 | 4412 | 0.48% |
| 2024-09-19 | 11.98 | 12.27 | 0.34 | 2.85% | 11.86 | 12.32 | 65310 | 7937 | 0.87% |
| 2024-09-18 | 11.84 | 11.93 | 0.07 | 0.59% | 11.73 | 11.95 | 32722 | 3879 | 0.44% |
| 2024-09-13 | 12.01 | 11.86 | -0.08 | -0.67% | 11.85 | 12.06 | 28752 | 3429 | 0.38% |
| 2024-09-12 | 11.94 | 11.94 | 0.03 | 0.25% | 11.88 | 12.05 | 32896 | 3933 | 0.44% |
| 2024-09-11 | 11.77 | 11.91 | 0.06 | 0.51% | 11.75 | 11.98 | 30309 | 3603 | 0.41% |
| 2024-09-10 | 11.95 | 11.85 | -0.03 | -0.25% | 11.66 | 11.97 | 39427 | 4646 | 0.53% |
| 2024-09-09 | 12.02 | 11.88 | -0.13 | -1.08% | 11.82 | 12.02 | 33012 | 3927 | 0.44% |
| 2024-09-06 | 12.17 | 12.01 | -0.11 | -0.91% | 12.00 | 12.17 | 30773 | 3707 | 0.41% |
| 2024-09-05 | 12.12 | 12.12 | 0.07 | 0.58% | 12.03 | 12.18 | 29352 | 3552 | 0.39% |
| 2024-09-04 | 12.08 | 12.05 | -0.10 | -0.82% | 11.93 | 12.17 | 27963 | 3371 | 0.37% |
| 2024-09-03 | 12.08 | 12.15 | 0.07 | 0.58% | 12.02 | 12.27 | 35103 | 4262 | 0.47% |
| 2024-09-02 | 12.40 | 12.08 | -0.40 | -3.21% | 12.06 | 12.44 | 62727 | 7661 | 0.84% |
| 2024-08-30 | 12.27 | 12.48 | 0.18 | 1.46% | 12.19 | 12.64 | 70505 | 8780 | 0.94% |
| 2024-08-29 | 12.18 | 12.30 | 0.05 | 0.41% | 12.09 | 12.39 | 52732 | 6470 | 0.71% |
| 2024-08-28 | 12.09 | 12.25 | 0.15 | 1.24% | 12.06 | 12.46 | 72548 | 8928 | 0.97% |
| 2024-08-27 | 12.62 | 12.10 | -0.59 | -4.65% | 12.00 | 12.62 | 109900 | 13321 | 1.47% |
| 2024-08-26 | 12.56 | 12.69 | 0.15 | 1.20% | 12.55 | 12.75 | 29165 | 3692 | 0.39% |