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 | 14.65 | 14.74 | 0.10 | 0.68% | 14.52 | 14.82 | 21620 | 3179 | 5.73% |
| 2024-12-02 | 14.43 | 14.64 | 0.28 | 1.95% | 14.40 | 14.65 | 18198 | 2652 | 4.82% |
| 2024-11-29 | 14.05 | 14.36 | 0.19 | 1.34% | 14.05 | 14.46 | 20554 | 2936 | 5.45% |
| 2024-11-28 | 14.10 | 14.17 | 0.04 | 0.28% | 13.98 | 14.30 | 20218 | 2861 | 5.36% |
| 2024-11-27 | 14.26 | 14.13 | -0.13 | -0.91% | 13.65 | 14.30 | 21549 | 2994 | 5.71% |
| 2024-11-26 | 14.62 | 14.26 | -0.36 | -2.46% | 14.22 | 14.63 | 14356 | 2067 | 3.81% |
| 2024-11-25 | 14.22 | 14.62 | 0.38 | 2.67% | 14.20 | 14.68 | 21052 | 3048 | 5.58% |
| 2024-11-22 | 14.88 | 14.24 | -0.71 | -4.75% | 14.18 | 14.98 | 24707 | 3604 | 6.55% |
| 2024-11-21 | 14.98 | 14.95 | -0.11 | -0.73% | 14.71 | 15.16 | 34971 | 5225 | 9.27% |
| 2024-11-20 | 14.69 | 15.06 | 0.34 | 2.31% | 14.63 | 15.09 | 39836 | 5934 | 10.56% |
| 2024-11-19 | 14.23 | 14.72 | 0.55 | 3.88% | 14.17 | 14.89 | 30823 | 4500 | 8.17% |
| 2024-11-18 | 14.19 | 14.17 | -0.02 | -0.14% | 13.84 | 14.49 | 17837 | 2528 | 4.73% |
| 2024-11-15 | 14.26 | 14.19 | -0.21 | -1.46% | 14.14 | 14.53 | 14964 | 2151 | 3.97% |
| 2024-11-14 | 14.70 | 14.40 | -0.29 | -1.97% | 14.39 | 14.73 | 17137 | 2498 | 4.54% |
| 2024-11-13 | 14.62 | 14.69 | 0.07 | 0.48% | 14.23 | 14.72 | 20934 | 3039 | 5.55% |
| 2024-11-12 | 14.70 | 14.62 | -0.10 | -0.68% | 14.49 | 14.95 | 32355 | 4765 | 8.58% |
| 2024-11-11 | 14.35 | 14.72 | 0.32 | 2.22% | 14.26 | 14.78 | 29870 | 4347 | 7.92% |
| 2024-11-08 | 14.47 | 14.40 | -0.07 | -0.48% | 14.30 | 14.58 | 22159 | 3198 | 5.87% |
| 2024-11-07 | 14.11 | 14.47 | 0.25 | 1.76% | 14.03 | 14.56 | 31560 | 4534 | 8.37% |
| 2024-11-06 | 14.18 | 14.22 | 0.12 | 0.85% | 13.95 | 14.25 | 25472 | 3601 | 6.75% |
| 2024-11-05 | 13.94 | 14.10 | 0.11 | 0.79% | 13.87 | 14.13 | 24395 | 3423 | 6.47% |
| 2024-11-04 | 13.54 | 13.99 | 0.46 | 3.40% | 13.51 | 13.99 | 17028 | 2360 | 4.51% |
| 2024-11-01 | 13.98 | 13.53 | -0.52 | -3.70% | 13.51 | 14.06 | 16765 | 2294 | 4.44% |
| 2024-10-31 | 14.01 | 14.05 | 0.04 | 0.29% | 13.92 | 14.12 | 14897 | 2088 | 3.95% |
| 2024-10-30 | 14.21 | 14.08 | -0.15 | -1.05% | 13.94 | 14.34 | 15050 | 2122 | 3.99% |
| 2024-10-29 | 14.58 | 14.23 | -0.24 | -1.66% | 14.14 | 14.58 | 20097 | 2878 | 5.33% |
| 2024-10-28 | 14.32 | 14.47 | 0.18 | 1.26% | 14.25 | 14.47 | 19233 | 2762 | 5.10% |
| 2024-10-25 | 14.27 | 14.29 | 0.02 | 0.14% | 14.15 | 14.34 | 20786 | 2957 | 5.51% |
| 2024-10-24 | 13.93 | 14.27 | 0.35 | 2.51% | 13.87 | 14.45 | 29289 | 4158 | 7.76% |
| 2024-10-23 | 13.89 | 13.92 | -0.02 | -0.14% | 13.81 | 14.05 | 17728 | 2470 | 4.70% |
| 2024-10-22 | 13.78 | 13.94 | 0.16 | 1.16% | 13.71 | 13.96 | 17266 | 2392 | 4.58% |
| 2024-10-21 | 13.78 | 13.78 | -0.02 | -0.14% | 13.74 | 13.95 | 14962 | 2067 | 3.97% |
| 2024-10-18 | 13.50 | 13.80 | 0.20 | 1.47% | 13.50 | 13.94 | 17094 | 2352 | 4.53% |
| 2024-10-17 | 13.83 | 13.60 | -0.08 | -0.58% | 13.60 | 13.91 | 12032 | 1657 | 3.19% |
| 2024-10-16 | 13.60 | 13.68 | -0.03 | -0.22% | 13.48 | 13.81 | 11132 | 1522 | 2.95% |
| 2024-10-15 | 13.90 | 13.71 | -0.23 | -1.65% | 13.70 | 14.02 | 15135 | 2102 | 4.01% |
| 2024-10-14 | 13.91 | 13.94 | 0.04 | 0.29% | 13.75 | 14.06 | 18934 | 2628 | 5.02% |
| 2024-10-11 | 14.04 | 13.90 | -0.27 | -1.91% | 13.74 | 14.32 | 16456 | 2305 | 4.36% |
| 2024-10-10 | 14.15 | 14.17 | 0.01 | 0.07% | 14.08 | 14.48 | 18739 | 2678 | 4.97% |
| 2024-10-09 | 15.01 | 14.16 | -1.00 | -6.60% | 13.90 | 15.01 | 30916 | 4469 | 8.20% |
| 2024-10-08 | 16.03 | 15.16 | 0.57 | 3.91% | 14.18 | 16.04 | 46724 | 7117 | 12.39% |
| 2024-09-30 | 13.82 | 14.59 | 1.19 | 8.88% | 13.62 | 14.64 | 38426 | 5455 | 10.19% |
| 2024-09-27 | 13.09 | 13.40 | 0.41 | 3.16% | 13.06 | 13.44 | 12463 | 1654 | 3.30% |
| 2024-09-26 | 12.70 | 12.99 | 0.29 | 2.28% | 12.65 | 12.99 | 10633 | 1367 | 2.82% |
| 2024-09-25 | 12.72 | 12.70 | 0.06 | 0.47% | 12.63 | 12.93 | 12184 | 1557 | 3.23% |
| 2024-09-24 | 12.39 | 12.64 | 0.29 | 2.35% | 12.33 | 12.64 | 10813 | 1350 | 2.87% |
| 2024-09-23 | 12.25 | 12.35 | 0.03 | 0.24% | 12.14 | 12.39 | 3664 | 450 | 0.97% |
| 2024-09-20 | 12.40 | 12.32 | -0.10 | -0.81% | 12.22 | 12.44 | 5025 | 619 | 1.33% |
| 2024-09-19 | 12.15 | 12.42 | 0.32 | 2.64% | 12.12 | 12.48 | 7387 | 911 | 1.96% |
| 2024-09-18 | 12.21 | 12.10 | -0.13 | -1.06% | 11.81 | 12.35 | 7676 | 922 | 2.03% |
| 2024-09-13 | 12.66 | 12.23 | -0.30 | -2.39% | 12.21 | 12.66 | 6661 | 821 | 1.77% |
| 2024-09-12 | 12.66 | 12.53 | -0.22 | -1.73% | 12.52 | 12.85 | 5659 | 716 | 1.50% |
| 2024-09-11 | 12.82 | 12.75 | -0.13 | -1.01% | 12.62 | 12.92 | 7494 | 956 | 1.99% |
| 2024-09-10 | 12.88 | 12.88 | 0.15 | 1.18% | 12.64 | 12.92 | 6900 | 881 | 1.83% |
| 2024-09-09 | 12.59 | 12.73 | 0.06 | 0.47% | 12.40 | 12.82 | 9090 | 1149 | 2.41% |
| 2024-09-06 | 13.00 | 12.67 | -0.35 | -2.69% | 12.54 | 13.08 | 11955 | 1524 | 3.17% |
| 2024-09-05 | 12.92 | 13.02 | 0.10 | 0.77% | 12.85 | 13.13 | 7276 | 947 | 1.93% |
| 2024-09-04 | 12.90 | 12.92 | 0.03 | 0.23% | 12.76 | 12.99 | 9343 | 1204 | 2.48% |
| 2024-09-03 | 12.80 | 12.89 | 0.09 | 0.70% | 12.70 | 12.97 | 9059 | 1165 | 2.40% |
| 2024-09-02 | 12.79 | 12.80 | 0.01 | 0.08% | 12.74 | 13.09 | 17038 | 2200 | 4.52% |
| 2024-08-30 | 12.71 | 12.79 | 0.12 | 0.95% | 12.64 | 12.96 | 8367 | 1074 | 2.22% |
| 2024-08-29 | 12.40 | 12.67 | 0.17 | 1.36% | 12.39 | 12.72 | 8048 | 1015 | 2.13% |
| 2024-08-28 | 12.28 | 12.50 | 0.19 | 1.54% | 12.12 | 12.65 | 11019 | 1376 | 2.92% |
| 2024-08-27 | 12.83 | 12.31 | -0.52 | -4.05% | 12.26 | 12.84 | 13541 | 1686 | 3.59% |
| 2024-08-26 | 12.48 | 12.83 | 0.26 | 2.07% | 12.46 | 12.84 | 5598 | 713 | 1.48% |