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 | 14.59 | 14.60 | 0.05 | 0.34% | 14.45 | 14.65 | 18687 | 2719 | 1.05% |
| 2024-11-20 | 14.36 | 14.55 | 0.16 | 1.11% | 14.32 | 14.61 | 24320 | 3523 | 1.37% |
| 2024-11-19 | 14.08 | 14.39 | 0.30 | 2.13% | 14.03 | 14.40 | 23447 | 3332 | 1.32% |
| 2024-11-18 | 14.25 | 14.09 | -0.18 | -1.26% | 14.00 | 14.54 | 20365 | 2905 | 1.15% |
| 2024-11-15 | 14.17 | 14.27 | -0.01 | -0.07% | 14.17 | 14.60 | 25328 | 3657 | 1.43% |
| 2024-11-14 | 14.60 | 14.28 | -0.35 | -2.39% | 14.27 | 14.63 | 16691 | 2410 | 0.94% |
| 2024-11-13 | 14.48 | 14.63 | 0.23 | 1.60% | 14.20 | 14.65 | 21884 | 3172 | 1.23% |
| 2024-11-12 | 14.53 | 14.40 | -0.13 | -0.89% | 14.30 | 14.82 | 29537 | 4310 | 1.67% |
| 2024-11-11 | 14.40 | 14.53 | 0.13 | 0.90% | 14.12 | 14.55 | 26652 | 3807 | 1.50% |
| 2024-11-08 | 14.61 | 14.40 | -0.14 | -0.96% | 14.30 | 14.80 | 26685 | 3866 | 1.50% |
| 2024-11-07 | 14.05 | 14.54 | 0.36 | 2.54% | 13.99 | 14.64 | 30764 | 4417 | 1.73% |
| 2024-11-06 | 14.02 | 14.18 | 0.15 | 1.07% | 13.97 | 14.27 | 28515 | 4032 | 1.61% |
| 2024-11-05 | 13.86 | 14.03 | 0.20 | 1.45% | 13.75 | 14.06 | 25561 | 3562 | 1.44% |
| 2024-11-04 | 13.42 | 13.83 | 0.32 | 2.37% | 13.42 | 13.86 | 21208 | 2910 | 1.20% |
| 2024-11-01 | 13.93 | 13.51 | -0.38 | -2.74% | 13.48 | 13.93 | 25598 | 3493 | 1.44% |
| 2024-10-31 | 13.72 | 13.89 | 0.13 | 0.94% | 13.61 | 13.96 | 30053 | 4134 | 1.69% |
| 2024-10-30 | 13.65 | 13.76 | -0.07 | -0.51% | 13.53 | 13.94 | 26316 | 3619 | 1.48% |
| 2024-10-29 | 14.20 | 13.83 | -0.35 | -2.47% | 13.75 | 14.35 | 25970 | 3631 | 1.46% |
| 2024-10-28 | 13.93 | 14.18 | 0.20 | 1.43% | 13.90 | 14.23 | 27123 | 3825 | 1.53% |
| 2024-10-25 | 13.77 | 13.98 | 0.20 | 1.45% | 13.74 | 14.05 | 25099 | 3493 | 1.41% |
| 2024-10-24 | 13.69 | 13.78 | 0.01 | 0.07% | 13.58 | 13.80 | 16950 | 2324 | 0.96% |
| 2024-10-23 | 13.82 | 13.77 | -0.05 | -0.36% | 13.67 | 13.95 | 25379 | 3503 | 1.43% |
| 2024-10-22 | 13.48 | 13.82 | 0.27 | 1.99% | 13.45 | 13.91 | 24229 | 3324 | 1.37% |
| 2024-10-21 | 13.48 | 13.55 | 0.14 | 1.04% | 13.30 | 13.62 | 26822 | 3614 | 1.51% |
| 2024-10-18 | 13.09 | 13.41 | 0.32 | 2.44% | 13.01 | 13.59 | 33278 | 4410 | 1.88% |
| 2024-10-17 | 13.36 | 13.09 | -0.21 | -1.58% | 13.05 | 13.59 | 20412 | 2713 | 1.14% |
| 2024-10-16 | 13.03 | 13.30 | 0.16 | 1.22% | 13.03 | 13.34 | 22104 | 2924 | 1.23% |
| 2024-10-15 | 13.63 | 13.43 | -0.33 | -2.40% | 13.40 | 13.83 | 25790 | 3512 | 1.44% |
| 2024-10-14 | 13.66 | 13.76 | 0.19 | 1.40% | 13.43 | 13.84 | 26561 | 3636 | 1.48% |
| 2024-10-11 | 14.17 | 13.57 | -0.60 | -4.23% | 13.43 | 14.20 | 33209 | 4566 | 1.85% |
| 2024-10-10 | 14.16 | 14.17 | 0.29 | 2.09% | 14.04 | 14.45 | 39112 | 5580 | 2.18% |
| 2024-10-09 | 14.90 | 13.88 | -1.46 | -9.52% | 13.86 | 14.90 | 56347 | 8105 | 3.14% |
| 2024-10-08 | 15.99 | 15.34 | 0.64 | 4.35% | 14.53 | 16.11 | 87263 | 13428 | 4.86% |
| 2024-09-30 | 14.28 | 14.70 | 1.10 | 8.09% | 13.61 | 14.74 | 81822 | 11663 | 4.56% |
| 2024-09-27 | 13.40 | 13.60 | 0.41 | 3.11% | 13.17 | 13.60 | 35515 | 4739 | 1.98% |
| 2024-09-26 | 12.99 | 13.19 | 0.17 | 1.31% | 12.80 | 13.22 | 36533 | 4761 | 2.04% |
| 2024-09-25 | 12.81 | 13.02 | 0.34 | 2.68% | 12.68 | 13.29 | 65049 | 8410 | 3.63% |
| 2024-09-24 | 11.83 | 12.68 | 0.79 | 6.64% | 11.83 | 12.78 | 44509 | 5513 | 2.48% |
| 2024-09-23 | 11.94 | 11.89 | -0.09 | -0.75% | 11.84 | 12.05 | 14695 | 1752 | 0.82% |
| 2024-09-20 | 11.83 | 11.98 | 0.19 | 1.61% | 11.60 | 12.07 | 21791 | 2586 | 1.21% |
| 2024-09-19 | 11.53 | 11.79 | 0.28 | 2.43% | 11.51 | 11.86 | 22439 | 2636 | 1.25% |
| 2024-09-18 | 11.35 | 11.51 | 0.15 | 1.32% | 11.12 | 11.57 | 14811 | 1679 | 0.83% |
| 2024-09-13 | 11.58 | 11.36 | -0.18 | -1.56% | 11.35 | 11.67 | 13331 | 1525 | 0.74% |
| 2024-09-12 | 11.70 | 11.54 | -0.16 | -1.37% | 11.54 | 11.80 | 12852 | 1504 | 0.72% |
| 2024-09-11 | 11.68 | 11.70 | -0.01 | -0.09% | 11.58 | 11.72 | 8705 | 1014 | 0.49% |
| 2024-09-10 | 11.69 | 11.71 | 0.02 | 0.17% | 11.40 | 11.75 | 15963 | 1851 | 0.89% |
| 2024-09-09 | 11.68 | 11.69 | -0.03 | -0.26% | 11.60 | 11.80 | 12362 | 1444 | 0.69% |
| 2024-09-06 | 12.00 | 11.72 | -0.29 | -2.41% | 11.67 | 12.15 | 20288 | 2401 | 1.13% |
| 2024-09-05 | 11.78 | 12.01 | 0.18 | 1.52% | 11.78 | 12.02 | 13748 | 1640 | 0.77% |
| 2024-09-04 | 11.77 | 11.83 | -0.05 | -0.42% | 11.76 | 12.00 | 20331 | 2413 | 1.13% |
| 2024-09-03 | 11.69 | 11.88 | 0.19 | 1.63% | 11.61 | 11.94 | 23104 | 2733 | 1.29% |
| 2024-09-02 | 12.19 | 11.69 | -0.52 | -4.26% | 11.69 | 12.21 | 34518 | 4105 | 1.92% |
| 2024-08-30 | 12.05 | 12.21 | 0.16 | 1.33% | 11.90 | 12.45 | 34453 | 4218 | 1.92% |
| 2024-08-29 | 11.77 | 12.05 | 0.05 | 0.42% | 11.77 | 12.11 | 31843 | 3807 | 1.78% |
| 2024-08-28 | 12.08 | 12.00 | -0.54 | -4.31% | 11.33 | 12.18 | 54715 | 6417 | 3.05% |
| 2024-08-27 | 12.70 | 12.54 | -0.20 | -1.57% | 12.49 | 12.82 | 13603 | 1713 | 0.76% |
| 2024-08-26 | 12.54 | 12.74 | 0.12 | 0.95% | 12.48 | 12.76 | 14304 | 1808 | 0.80% |
| 2024-08-23 | 12.61 | 12.62 | -0.12 | -0.94% | 12.51 | 12.79 | 13244 | 1673 | 0.74% |
| 2024-08-22 | 12.66 | 12.74 | 0.08 | 0.63% | 12.65 | 12.88 | 12743 | 1627 | 0.71% |
| 2024-08-21 | 12.76 | 12.66 | -0.19 | -1.48% | 12.62 | 12.85 | 13827 | 1759 | 0.77% |
| 2024-08-20 | 13.06 | 12.85 | -0.26 | -1.98% | 12.76 | 13.15 | 14298 | 1845 | 0.80% |
| 2024-08-19 | 13.29 | 13.11 | -0.19 | -1.43% | 13.09 | 13.37 | 15778 | 2079 | 0.88% |
| 2024-08-16 | 13.30 | 13.30 | 0.04 | 0.30% | 13.22 | 13.40 | 12945 | 1720 | 0.72% |
| 2024-08-15 | 13.10 | 13.26 | 0.06 | 0.45% | 13.08 | 13.42 | 13128 | 1742 | 0.73% |
| 2024-08-14 | 13.39 | 13.20 | -0.14 | -1.05% | 13.20 | 13.42 | 9768 | 1294 | 0.54% |
| 2024-08-13 | 13.40 | 13.34 | -0.05 | -0.37% | 13.18 | 13.50 | 12308 | 1635 | 0.69% |