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 | 14.36 | 14.31 | -0.08 | -0.56% | 14.23 | 14.41 | 43505 | 6230 | 0.82% |
| 2024-11-20 | 14.48 | 14.39 | -0.14 | -0.96% | 14.26 | 14.49 | 42330 | 6080 | 0.80% |
| 2024-11-19 | 14.26 | 14.53 | 0.31 | 2.18% | 14.26 | 14.69 | 48970 | 7065 | 0.93% |
| 2024-11-18 | 14.42 | 14.22 | -0.18 | -1.25% | 14.14 | 14.55 | 54588 | 7832 | 1.03% |
| 2024-11-15 | 14.70 | 14.40 | -0.34 | -2.31% | 14.40 | 15.06 | 57597 | 8487 | 1.09% |
| 2024-11-14 | 14.87 | 14.74 | -0.13 | -0.87% | 14.71 | 15.04 | 57986 | 8626 | 1.10% |
| 2024-11-13 | 14.87 | 14.87 | -0.07 | -0.47% | 14.70 | 15.04 | 47586 | 7063 | 0.90% |
| 2024-11-12 | 15.11 | 14.94 | -0.14 | -0.93% | 14.82 | 15.45 | 84342 | 12778 | 1.60% |
| 2024-11-11 | 14.93 | 15.08 | 0.06 | 0.40% | 14.90 | 15.36 | 77126 | 11673 | 1.46% |
| 2024-11-08 | 15.47 | 15.02 | -0.23 | -1.51% | 14.97 | 15.55 | 101314 | 15434 | 1.92% |
| 2024-11-07 | 14.43 | 15.25 | 0.68 | 4.67% | 14.39 | 15.27 | 101833 | 15195 | 1.93% |
| 2024-11-06 | 14.96 | 14.57 | -0.29 | -1.95% | 14.48 | 15.02 | 87292 | 12855 | 1.65% |
| 2024-11-05 | 14.39 | 14.86 | 0.47 | 3.27% | 14.36 | 14.94 | 89365 | 13201 | 1.69% |
| 2024-11-04 | 14.18 | 14.44 | 0.37 | 2.63% | 14.18 | 14.46 | 66794 | 9576 | 1.27% |
| 2024-11-01 | 14.52 | 14.07 | -0.62 | -4.22% | 14.05 | 14.66 | 85634 | 12198 | 1.62% |
| 2024-10-31 | 14.28 | 14.69 | 0.32 | 2.23% | 14.28 | 14.88 | 84339 | 12369 | 1.60% |
| 2024-10-30 | 14.64 | 14.37 | -0.39 | -2.64% | 14.29 | 14.74 | 63631 | 9173 | 1.21% |
| 2024-10-29 | 14.89 | 14.76 | -0.10 | -0.67% | 14.73 | 15.08 | 60306 | 8988 | 1.14% |
| 2024-10-28 | 14.71 | 14.86 | 0.17 | 1.16% | 14.63 | 14.98 | 48942 | 7263 | 0.93% |
| 2024-10-25 | 14.48 | 14.69 | 0.10 | 0.69% | 14.48 | 14.86 | 43694 | 6421 | 0.83% |
| 2024-10-24 | 14.53 | 14.59 | -0.06 | -0.41% | 14.51 | 14.77 | 41333 | 6033 | 0.78% |
| 2024-10-23 | 14.68 | 14.65 | -0.05 | -0.34% | 14.58 | 14.93 | 60353 | 8914 | 1.14% |
| 2024-10-22 | 14.62 | 14.70 | 0.12 | 0.82% | 14.51 | 14.78 | 47133 | 6905 | 0.89% |
| 2024-10-21 | 14.74 | 14.58 | -0.14 | -0.95% | 14.49 | 14.80 | 74354 | 10870 | 1.41% |
| 2024-10-18 | 14.18 | 14.72 | 0.53 | 3.74% | 14.10 | 15.10 | 102682 | 14986 | 1.95% |
| 2024-10-17 | 14.28 | 14.19 | -0.04 | -0.28% | 14.14 | 14.55 | 58196 | 8363 | 1.10% |
| 2024-10-16 | 14.15 | 14.23 | -0.12 | -0.84% | 14.12 | 14.45 | 67253 | 9577 | 1.27% |
| 2024-10-15 | 14.70 | 14.35 | -0.72 | -4.78% | 14.34 | 14.78 | 99625 | 14523 | 1.89% |
| 2024-10-14 | 14.56 | 15.07 | 0.70 | 4.87% | 14.38 | 15.17 | 134406 | 19877 | 2.55% |
| 2024-10-11 | 14.60 | 14.37 | -0.43 | -2.91% | 14.18 | 14.92 | 98550 | 14272 | 1.87% |
| 2024-10-10 | 15.44 | 14.80 | -0.20 | -1.33% | 14.58 | 15.46 | 144159 | 21549 | 2.73% |
| 2024-10-09 | 15.98 | 15.00 | -1.60 | -9.64% | 15.00 | 16.19 | 241177 | 37681 | 4.57% |
| 2024-10-08 | 16.60 | 16.60 | 1.51 | 10.01% | 15.78 | 16.60 | 325655 | 53570 | 6.17% |
| 2024-09-30 | 14.65 | 15.09 | 1.37 | 9.99% | 14.18 | 15.09 | 229433 | 33920 | 4.35% |
| 2024-09-27 | 13.50 | 13.72 | 0.36 | 2.69% | 13.36 | 13.77 | 120021 | 16256 | 2.28% |
| 2024-09-26 | 13.01 | 13.36 | 0.06 | 0.45% | 12.86 | 13.42 | 171419 | 22462 | 3.25% |
| 2024-09-25 | 13.18 | 13.30 | 0.32 | 2.47% | 13.05 | 13.78 | 204118 | 27445 | 3.87% |
| 2024-09-24 | 12.33 | 12.98 | 0.76 | 6.22% | 12.31 | 13.16 | 138911 | 17730 | 2.63% |
| 2024-09-23 | 12.53 | 12.22 | -0.35 | -2.78% | 12.19 | 12.54 | 62620 | 7703 | 1.19% |
| 2024-09-20 | 12.44 | 12.57 | 0.05 | 0.40% | 12.40 | 12.68 | 51846 | 6508 | 0.98% |
| 2024-09-19 | 12.28 | 12.52 | 0.18 | 1.46% | 12.16 | 12.61 | 70404 | 8754 | 1.33% |
| 2024-09-18 | 12.12 | 12.34 | 0.21 | 1.73% | 11.99 | 12.39 | 77306 | 9452 | 1.47% |
| 2024-09-13 | 11.96 | 12.13 | 0.16 | 1.34% | 11.93 | 12.25 | 47644 | 5796 | 0.90% |
| 2024-09-12 | 11.92 | 11.97 | -0.01 | -0.08% | 11.90 | 12.06 | 25719 | 3082 | 0.49% |
| 2024-09-11 | 11.85 | 11.98 | 0.07 | 0.59% | 11.83 | 12.05 | 35828 | 4284 | 0.68% |
| 2024-09-10 | 11.88 | 11.91 | 0.05 | 0.42% | 11.73 | 11.97 | 40491 | 4795 | 0.77% |
| 2024-09-09 | 11.62 | 11.86 | 0.14 | 1.19% | 11.59 | 11.94 | 41538 | 4920 | 0.79% |
| 2024-09-06 | 11.74 | 11.72 | 0.01 | 0.09% | 11.67 | 11.91 | 42058 | 4961 | 0.80% |
| 2024-09-05 | 11.60 | 11.71 | 0.08 | 0.69% | 11.58 | 11.78 | 27290 | 3193 | 0.52% |
| 2024-09-04 | 11.48 | 11.63 | 0.12 | 1.04% | 11.48 | 11.73 | 40819 | 4752 | 0.77% |
| 2024-09-03 | 11.32 | 11.51 | 0.13 | 1.14% | 11.32 | 11.57 | 35991 | 4138 | 0.68% |
| 2024-09-02 | 11.20 | 11.38 | -0.09 | -0.78% | 11.20 | 11.46 | 48418 | 5504 | 0.92% |
| 2024-08-30 | 11.46 | 11.47 | 0.07 | 0.61% | 11.30 | 11.63 | 59960 | 6899 | 1.14% |
| 2024-08-29 | 11.15 | 11.40 | 0.31 | 2.80% | 11.10 | 11.47 | 76151 | 8646 | 1.44% |
| 2024-08-28 | 11.19 | 11.09 | 0.48 | 4.52% | 10.95 | 11.30 | 96443 | 10748 | 1.83% |
| 2024-08-27 | 10.70 | 10.61 | -0.10 | -0.93% | 10.60 | 10.72 | 16096 | 1712 | 0.31% |
| 2024-08-26 | 10.64 | 10.71 | 0.09 | 0.85% | 10.61 | 10.78 | 16376 | 1752 | 0.31% |
| 2024-08-23 | 10.60 | 10.62 | -0.02 | -0.19% | 10.50 | 10.70 | 20904 | 2213 | 0.40% |
| 2024-08-22 | 10.91 | 10.64 | -0.26 | -2.39% | 10.60 | 10.95 | 25949 | 2788 | 0.49% |
| 2024-08-21 | 10.92 | 10.90 | -0.05 | -0.46% | 10.86 | 11.00 | 16653 | 1817 | 0.32% |
| 2024-08-20 | 11.23 | 10.95 | -0.26 | -2.32% | 10.91 | 11.25 | 29534 | 3259 | 0.56% |
| 2024-08-19 | 11.07 | 11.21 | 0.16 | 1.45% | 11.06 | 11.35 | 28785 | 3235 | 0.55% |
| 2024-08-16 | 11.18 | 11.05 | -0.11 | -0.99% | 11.04 | 11.21 | 21549 | 2392 | 0.41% |
| 2024-08-15 | 11.05 | 11.16 | 0.11 | 1.00% | 11.04 | 11.29 | 37028 | 4140 | 0.70% |