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 | 14.72 | 14.60 | -0.22 | -1.48% | 14.45 | 14.76 | 25250 | 3687 | 1.59% |
| 2024-11-20 | 14.96 | 14.82 | -0.20 | -1.33% | 14.65 | 15.15 | 28670 | 4260 | 1.81% |
| 2024-11-19 | 14.78 | 15.02 | 0.23 | 1.56% | 14.55 | 15.16 | 35054 | 5221 | 2.21% |
| 2024-11-18 | 14.86 | 14.79 | 0.39 | 2.71% | 14.51 | 15.59 | 62634 | 9357 | 3.94% |
| 2024-11-15 | 14.13 | 14.40 | 0.21 | 1.48% | 14.11 | 15.03 | 33103 | 4819 | 2.08% |
| 2024-11-14 | 14.42 | 14.19 | -0.23 | -1.60% | 14.10 | 14.76 | 27733 | 4006 | 1.75% |
| 2024-11-13 | 14.50 | 14.42 | -0.22 | -1.50% | 14.14 | 14.56 | 21153 | 3027 | 1.33% |
| 2024-11-12 | 14.20 | 14.64 | 0.45 | 3.17% | 14.06 | 15.16 | 56298 | 8334 | 3.54% |
| 2024-11-11 | 13.97 | 14.19 | 0.22 | 1.57% | 13.81 | 14.24 | 31802 | 4461 | 2.00% |
| 2024-11-08 | 14.28 | 13.97 | -0.31 | -2.17% | 13.85 | 14.44 | 39561 | 5563 | 2.49% |
| 2024-11-07 | 13.36 | 14.28 | 0.91 | 6.81% | 13.33 | 14.50 | 58714 | 8236 | 3.70% |
| 2024-11-06 | 13.60 | 13.37 | -0.23 | -1.69% | 13.23 | 13.67 | 25511 | 3416 | 1.61% |
| 2024-11-05 | 13.40 | 13.60 | 0.21 | 1.57% | 13.27 | 13.73 | 29860 | 4050 | 1.88% |
| 2024-11-04 | 12.66 | 13.39 | 0.68 | 5.35% | 12.66 | 13.41 | 24402 | 3193 | 1.54% |
| 2024-11-01 | 12.86 | 12.71 | -0.15 | -1.17% | 12.59 | 12.91 | 15065 | 1917 | 0.95% |
| 2024-10-31 | 12.80 | 12.86 | 0.09 | 0.70% | 12.60 | 12.95 | 18817 | 2405 | 1.18% |
| 2024-10-30 | 13.02 | 12.77 | -0.29 | -2.22% | 12.65 | 13.28 | 15191 | 1958 | 0.96% |
| 2024-10-29 | 13.45 | 13.06 | -0.41 | -3.04% | 13.02 | 13.50 | 21290 | 2807 | 1.34% |
| 2024-10-28 | 13.02 | 13.47 | 0.45 | 3.46% | 12.91 | 13.57 | 22206 | 2947 | 1.40% |
| 2024-10-25 | 12.73 | 13.02 | 0.21 | 1.64% | 12.71 | 13.04 | 12733 | 1648 | 0.80% |
| 2024-10-24 | 12.85 | 12.81 | -0.04 | -0.31% | 12.71 | 13.00 | 10475 | 1344 | 0.66% |
| 2024-10-23 | 12.82 | 12.85 | 0.04 | 0.31% | 12.64 | 12.98 | 16996 | 2181 | 1.07% |
| 2024-10-22 | 12.53 | 12.81 | 0.34 | 2.73% | 12.39 | 12.81 | 18341 | 2311 | 1.15% |
| 2024-10-21 | 12.54 | 12.47 | -0.03 | -0.24% | 12.33 | 12.68 | 18705 | 2343 | 1.18% |
| 2024-10-18 | 12.22 | 12.50 | 0.24 | 1.96% | 12.13 | 12.78 | 26495 | 3281 | 1.67% |
| 2024-10-17 | 12.50 | 12.26 | -0.18 | -1.45% | 12.26 | 12.76 | 13933 | 1736 | 0.88% |
| 2024-10-16 | 12.40 | 12.44 | -0.12 | -0.96% | 12.31 | 12.66 | 15400 | 1920 | 0.97% |
| 2024-10-15 | 12.92 | 12.56 | -0.48 | -3.68% | 12.55 | 13.03 | 24697 | 3165 | 1.56% |
| 2024-10-14 | 13.11 | 13.04 | -0.03 | -0.23% | 12.62 | 13.27 | 23561 | 3040 | 1.48% |
| 2024-10-11 | 13.64 | 13.07 | -0.43 | -3.19% | 13.00 | 13.76 | 25258 | 3347 | 1.59% |
| 2024-10-10 | 13.39 | 13.50 | 0.10 | 0.75% | 13.26 | 13.94 | 28514 | 3882 | 1.80% |
| 2024-10-09 | 14.66 | 13.40 | -1.48 | -9.95% | 13.39 | 14.66 | 33287 | 4609 | 2.10% |
| 2024-10-08 | 15.38 | 15.03 | 0.91 | 6.44% | 13.91 | 15.52 | 82645 | 12202 | 5.20% |
| 2024-09-30 | 14.33 | 14.12 | 1.05 | 8.03% | 13.55 | 14.33 | 66222 | 9254 | 4.17% |
| 2024-09-27 | 12.82 | 13.07 | 0.68 | 5.49% | 12.69 | 13.17 | 36734 | 4756 | 2.31% |
| 2024-09-26 | 11.43 | 12.39 | 0.89 | 7.74% | 11.43 | 12.51 | 46603 | 5631 | 2.93% |
| 2024-09-25 | 11.73 | 11.50 | -0.16 | -1.37% | 11.47 | 11.87 | 23055 | 2693 | 1.45% |
| 2024-09-24 | 11.19 | 11.66 | 0.62 | 5.62% | 11.11 | 11.80 | 28059 | 3221 | 1.77% |
| 2024-09-23 | 10.92 | 11.04 | 0.09 | 0.82% | 10.88 | 11.12 | 10951 | 1208 | 0.69% |
| 2024-09-20 | 11.03 | 10.95 | -0.07 | -0.64% | 10.75 | 11.05 | 10853 | 1181 | 0.68% |
| 2024-09-19 | 10.67 | 11.02 | 0.45 | 4.26% | 10.62 | 11.21 | 17812 | 1959 | 1.12% |
| 2024-09-18 | 10.71 | 10.57 | -0.14 | -1.31% | 10.41 | 10.76 | 6727 | 709 | 0.42% |
| 2024-09-13 | 10.94 | 10.71 | -0.20 | -1.83% | 10.66 | 11.00 | 6649 | 718 | 0.42% |
| 2024-09-12 | 11.10 | 10.91 | -0.16 | -1.45% | 10.91 | 11.18 | 5921 | 652 | 0.37% |
| 2024-09-11 | 11.18 | 11.07 | -0.05 | -0.45% | 11.00 | 11.24 | 5842 | 649 | 0.37% |
| 2024-09-10 | 11.10 | 11.12 | 0.06 | 0.54% | 10.90 | 11.18 | 8254 | 911 | 0.52% |
| 2024-09-09 | 11.11 | 11.06 | -0.09 | -0.81% | 11.00 | 11.25 | 6534 | 724 | 0.41% |
| 2024-09-06 | 11.37 | 11.15 | -0.22 | -1.93% | 11.13 | 11.44 | 7344 | 824 | 0.46% |
| 2024-09-05 | 11.21 | 11.37 | 0.17 | 1.52% | 11.19 | 11.45 | 7895 | 895 | 0.50% |
| 2024-09-04 | 11.22 | 11.20 | -0.07 | -0.62% | 11.17 | 11.35 | 6186 | 694 | 0.39% |
| 2024-09-03 | 11.20 | 11.27 | 0.12 | 1.08% | 11.06 | 11.39 | 10605 | 1197 | 0.67% |
| 2024-09-02 | 11.31 | 11.15 | -0.15 | -1.33% | 11.13 | 11.35 | 9081 | 1018 | 0.57% |
| 2024-08-30 | 11.14 | 11.30 | 0.16 | 1.44% | 10.91 | 11.43 | 16168 | 1817 | 1.02% |
| 2024-08-29 | 10.90 | 11.14 | 0.26 | 2.39% | 10.83 | 11.18 | 9468 | 1046 | 0.60% |
| 2024-08-28 | 10.79 | 10.88 | 0.05 | 0.46% | 10.66 | 11.03 | 8417 | 916 | 0.53% |
| 2024-08-27 | 10.65 | 10.83 | 0.09 | 0.84% | 10.65 | 10.93 | 8266 | 892 | 0.52% |
| 2024-08-26 | 10.76 | 10.74 | 0.04 | 0.37% | 10.66 | 10.94 | 7544 | 813 | 0.48% |
| 2024-08-23 | 10.80 | 10.70 | -0.18 | -1.65% | 10.68 | 10.88 | 9148 | 985 | 0.58% |
| 2024-08-22 | 11.05 | 10.88 | -0.23 | -2.07% | 10.85 | 11.16 | 8461 | 930 | 0.53% |
| 2024-08-21 | 11.06 | 11.11 | 0.06 | 0.54% | 11.05 | 11.15 | 5462 | 606 | 0.34% |
| 2024-08-20 | 11.19 | 11.05 | -0.20 | -1.78% | 11.03 | 11.20 | 10030 | 1112 | 0.63% |
| 2024-08-19 | 11.06 | 11.25 | 0.13 | 1.17% | 11.05 | 11.29 | 12726 | 1426 | 0.80% |
| 2024-08-16 | 11.22 | 11.12 | -0.10 | -0.89% | 11.09 | 11.24 | 8930 | 995 | 0.56% |
| 2024-08-15 | 11.23 | 11.22 | -0.04 | -0.36% | 11.16 | 11.43 | 10005 | 1128 | 0.63% |
| 2024-08-14 | 11.39 | 11.26 | -0.13 | -1.14% | 11.15 | 11.39 | 8598 | 966 | 0.54% |
| 2024-08-13 | 11.45 | 11.39 | -0.05 | -0.44% | 11.25 | 11.49 | 8823 | 998 | 0.56% |