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 | 14.75 | 14.77 | 0.06 | 0.41% | 14.60 | 14.86 | 45946 | 6765 | 1.01% |
| 2024-11-20 | 14.38 | 14.71 | 0.30 | 2.08% | 14.36 | 14.72 | 49380 | 7202 | 1.09% |
| 2024-11-19 | 14.35 | 14.41 | 0.08 | 0.56% | 14.18 | 14.50 | 49816 | 7157 | 1.10% |
| 2024-11-18 | 14.42 | 14.33 | 0.03 | 0.21% | 14.26 | 14.70 | 61160 | 8859 | 1.35% |
| 2024-11-15 | 14.57 | 14.30 | -0.16 | -1.11% | 14.26 | 14.59 | 45508 | 6563 | 1.01% |
| 2024-11-14 | 14.71 | 14.46 | -0.25 | -1.70% | 14.41 | 14.79 | 38732 | 5666 | 0.86% |
| 2024-11-13 | 14.79 | 14.71 | -0.08 | -0.54% | 14.45 | 14.92 | 46717 | 6846 | 1.03% |
| 2024-11-12 | 14.85 | 14.79 | -0.10 | -0.67% | 14.66 | 15.27 | 74908 | 11234 | 1.65% |
| 2024-11-11 | 14.76 | 14.89 | 0.12 | 0.81% | 14.56 | 14.91 | 55861 | 8227 | 1.23% |
| 2024-11-08 | 14.70 | 14.77 | 0.14 | 0.96% | 14.50 | 14.96 | 70215 | 10337 | 1.55% |
| 2024-11-07 | 14.17 | 14.63 | 0.41 | 2.88% | 14.12 | 14.65 | 70028 | 10155 | 1.55% |
| 2024-11-06 | 14.35 | 14.22 | -0.15 | -1.04% | 14.17 | 14.39 | 58124 | 8295 | 1.28% |
| 2024-11-05 | 14.17 | 14.37 | 0.12 | 0.84% | 14.06 | 14.40 | 60436 | 8624 | 1.33% |
| 2024-11-04 | 13.95 | 14.25 | 0.26 | 1.86% | 13.86 | 14.26 | 50986 | 7204 | 1.13% |
| 2024-11-01 | 13.92 | 13.99 | 0.01 | 0.07% | 13.77 | 14.15 | 57486 | 8034 | 1.27% |
| 2024-10-31 | 13.76 | 13.98 | 0.22 | 1.60% | 13.72 | 14.02 | 46369 | 6451 | 1.02% |
| 2024-10-30 | 13.95 | 13.76 | -0.19 | -1.36% | 13.63 | 14.06 | 48487 | 6709 | 1.07% |
| 2024-10-29 | 14.21 | 13.95 | -0.10 | -0.71% | 13.90 | 14.41 | 69452 | 9800 | 1.53% |
| 2024-10-28 | 13.72 | 14.05 | 0.30 | 2.18% | 13.65 | 14.05 | 48816 | 6770 | 1.08% |
| 2024-10-25 | 13.67 | 13.75 | 0.12 | 0.88% | 13.54 | 13.80 | 47532 | 6500 | 1.05% |
| 2024-10-24 | 13.53 | 13.63 | 0.05 | 0.37% | 13.51 | 13.76 | 38077 | 5197 | 0.84% |
| 2024-10-23 | 13.68 | 13.58 | -0.06 | -0.44% | 13.53 | 13.73 | 46945 | 6395 | 1.04% |
| 2024-10-22 | 13.42 | 13.64 | 0.23 | 1.72% | 13.39 | 13.67 | 47628 | 6461 | 1.05% |
| 2024-10-21 | 13.39 | 13.41 | 0.05 | 0.37% | 13.24 | 13.46 | 50051 | 6682 | 1.11% |
| 2024-10-18 | 13.07 | 13.36 | 0.26 | 1.98% | 13.04 | 13.54 | 60826 | 8072 | 1.34% |
| 2024-10-17 | 13.25 | 13.10 | -0.13 | -0.98% | 13.10 | 13.30 | 32526 | 4297 | 0.72% |
| 2024-10-16 | 13.12 | 13.23 | -0.02 | -0.15% | 13.08 | 13.30 | 40968 | 5399 | 0.90% |
| 2024-10-15 | 13.48 | 13.25 | -0.21 | -1.56% | 13.25 | 13.53 | 43314 | 5786 | 0.96% |
| 2024-10-14 | 13.36 | 13.46 | 0.13 | 0.98% | 13.08 | 13.53 | 53744 | 7169 | 1.19% |
| 2024-10-11 | 13.89 | 13.33 | -0.56 | -4.03% | 13.23 | 13.92 | 63400 | 8570 | 1.40% |
| 2024-10-10 | 14.05 | 13.89 | -0.11 | -0.79% | 13.74 | 14.37 | 81375 | 11419 | 1.80% |
| 2024-10-09 | 14.69 | 14.00 | -0.98 | -6.54% | 13.92 | 14.80 | 88877 | 12728 | 1.96% |
| 2024-10-08 | 15.77 | 14.98 | 0.58 | 4.03% | 14.25 | 15.77 | 126704 | 18957 | 2.80% |
| 2024-09-30 | 13.81 | 14.40 | 0.99 | 7.38% | 13.45 | 14.58 | 113909 | 16046 | 2.52% |
| 2024-09-27 | 13.10 | 13.41 | 0.47 | 3.63% | 13.10 | 13.43 | 36956 | 4912 | 0.82% |
| 2024-09-26 | 12.50 | 12.94 | 0.39 | 3.11% | 12.48 | 12.94 | 38910 | 4957 | 0.86% |
| 2024-09-25 | 12.49 | 12.55 | 0.23 | 1.87% | 12.49 | 12.79 | 50793 | 6426 | 1.12% |
| 2024-09-24 | 11.91 | 12.32 | 0.47 | 3.97% | 11.90 | 12.32 | 34680 | 4212 | 0.77% |
| 2024-09-23 | 11.88 | 11.85 | 0.02 | 0.17% | 11.82 | 11.97 | 17529 | 2081 | 0.39% |
| 2024-09-20 | 12.06 | 11.83 | -0.23 | -1.91% | 11.77 | 12.06 | 21427 | 2544 | 0.47% |
| 2024-09-19 | 11.93 | 12.06 | 0.16 | 1.34% | 11.85 | 12.18 | 19235 | 2316 | 0.42% |
| 2024-09-18 | 11.91 | 11.90 | -0.01 | -0.08% | 11.70 | 11.97 | 18632 | 2204 | 0.41% |
| 2024-09-13 | 12.08 | 11.91 | -0.17 | -1.41% | 11.86 | 12.14 | 22332 | 2672 | 0.49% |
| 2024-09-12 | 12.25 | 12.08 | -0.15 | -1.23% | 12.07 | 12.36 | 21358 | 2604 | 0.47% |
| 2024-09-11 | 12.16 | 12.23 | 0.03 | 0.25% | 12.08 | 12.30 | 21667 | 2644 | 0.48% |
| 2024-09-10 | 12.29 | 12.20 | -0.08 | -0.65% | 12.01 | 12.33 | 23273 | 2824 | 0.51% |
| 2024-09-09 | 12.37 | 12.28 | -0.09 | -0.73% | 12.22 | 12.45 | 24560 | 3020 | 0.54% |
| 2024-09-06 | 12.53 | 12.37 | -0.21 | -1.67% | 12.36 | 12.61 | 20353 | 2533 | 0.45% |
| 2024-09-05 | 12.45 | 12.58 | 0.13 | 1.04% | 12.45 | 12.64 | 28384 | 3567 | 0.63% |
| 2024-09-04 | 12.52 | 12.45 | -0.14 | -1.11% | 12.42 | 12.63 | 30240 | 3788 | 0.67% |
| 2024-09-03 | 12.50 | 12.59 | 0.09 | 0.72% | 12.46 | 12.75 | 33440 | 4216 | 0.74% |
| 2024-09-02 | 12.96 | 12.50 | -0.55 | -4.21% | 12.46 | 12.98 | 66645 | 8440 | 1.48% |
| 2024-08-30 | 12.86 | 13.05 | 0.20 | 1.56% | 12.82 | 13.22 | 54356 | 7107 | 1.20% |
| 2024-08-29 | 12.79 | 12.85 | -0.02 | -0.16% | 12.67 | 12.94 | 42309 | 5427 | 0.94% |
| 2024-08-28 | 13.12 | 12.87 | -0.34 | -2.57% | 12.55 | 13.14 | 48584 | 6241 | 1.08% |
| 2024-08-27 | 13.11 | 13.21 | 0.08 | 0.61% | 13.07 | 13.28 | 23473 | 3101 | 0.52% |
| 2024-08-26 | 13.13 | 13.13 | -0.01 | -0.08% | 12.95 | 13.20 | 20687 | 2705 | 0.46% |
| 2024-08-23 | 13.14 | 13.14 | 0.00 | 0.00% | 13.04 | 13.23 | 21547 | 2826 | 0.48% |
| 2024-08-22 | 13.22 | 13.14 | -0.08 | -0.61% | 13.10 | 13.29 | 14455 | 1903 | 0.32% |
| 2024-08-21 | 13.40 | 13.22 | -0.19 | -1.42% | 13.20 | 13.40 | 16090 | 2134 | 0.36% |
| 2024-08-20 | 13.63 | 13.41 | -0.20 | -1.47% | 13.32 | 13.63 | 22702 | 3045 | 0.50% |
| 2024-08-19 | 13.59 | 13.61 | -0.01 | -0.07% | 13.55 | 13.73 | 27618 | 3766 | 0.61% |
| 2024-08-16 | 13.64 | 13.62 | -0.02 | -0.15% | 13.48 | 13.70 | 23728 | 3227 | 0.53% |
| 2024-08-15 | 13.49 | 13.64 | 0.13 | 0.96% | 13.49 | 13.71 | 24144 | 3288 | 0.54% |
| 2024-08-14 | 13.60 | 13.51 | -0.16 | -1.17% | 13.44 | 13.63 | 25740 | 3480 | 0.57% |
| 2024-08-13 | 13.75 | 13.67 | 0.06 | 0.44% | 13.48 | 13.89 | 38244 | 5207 | 0.85% |