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 | 14.10 | 14.31 | 0.14 | 0.99% | 14.05 | 14.48 | 44059 | 6295 | 2.25% |
| 2024-11-20 | 13.89 | 14.17 | 0.24 | 1.72% | 13.81 | 14.19 | 36969 | 5197 | 1.89% |
| 2024-11-19 | 13.60 | 13.93 | 0.39 | 2.88% | 13.55 | 13.93 | 29999 | 4118 | 1.53% |
| 2024-11-18 | 13.73 | 13.54 | -0.14 | -1.02% | 13.39 | 13.88 | 38771 | 5272 | 1.98% |
| 2024-11-15 | 13.89 | 13.68 | -0.29 | -2.08% | 13.65 | 14.12 | 39427 | 5475 | 2.01% |
| 2024-11-14 | 14.36 | 13.97 | -0.51 | -3.52% | 13.92 | 14.45 | 49871 | 7052 | 2.54% |
| 2024-11-13 | 14.46 | 14.48 | 0.04 | 0.28% | 14.05 | 14.63 | 74184 | 10650 | 3.78% |
| 2024-11-12 | 14.30 | 14.44 | 0.28 | 1.98% | 14.20 | 15.10 | 111279 | 16244 | 5.68% |
| 2024-11-11 | 13.99 | 14.16 | 0.14 | 1.00% | 13.90 | 14.17 | 45063 | 6331 | 2.30% |
| 2024-11-08 | 14.20 | 14.02 | -0.14 | -0.99% | 13.93 | 14.37 | 56333 | 7943 | 2.87% |
| 2024-11-07 | 13.97 | 14.16 | 0.22 | 1.58% | 13.83 | 14.19 | 56946 | 8020 | 2.90% |
| 2024-11-06 | 14.00 | 13.94 | -0.06 | -0.43% | 13.85 | 14.30 | 59710 | 8373 | 3.05% |
| 2024-11-05 | 13.87 | 14.00 | 0.17 | 1.23% | 13.75 | 14.08 | 58771 | 8194 | 3.00% |
| 2024-11-04 | 13.24 | 13.83 | 0.49 | 3.67% | 13.22 | 13.84 | 54182 | 7411 | 2.76% |
| 2024-11-01 | 13.90 | 13.34 | -0.61 | -4.37% | 13.30 | 13.95 | 68537 | 9268 | 3.50% |
| 2024-10-31 | 13.80 | 13.95 | 0.23 | 1.68% | 13.64 | 14.06 | 75003 | 10449 | 3.83% |
| 2024-10-30 | 13.60 | 13.72 | 0.03 | 0.22% | 13.50 | 13.85 | 69498 | 9488 | 3.54% |
| 2024-10-29 | 14.04 | 13.69 | -0.21 | -1.51% | 13.66 | 14.37 | 119472 | 16670 | 6.09% |
| 2024-10-28 | 13.45 | 13.90 | 0.69 | 5.22% | 13.33 | 14.04 | 114393 | 15689 | 5.83% |
| 2024-10-25 | 13.18 | 13.21 | 0.16 | 1.23% | 13.11 | 13.34 | 62893 | 8305 | 3.21% |
| 2024-10-24 | 12.92 | 13.05 | 0.08 | 0.62% | 12.75 | 13.14 | 59745 | 7779 | 3.05% |
| 2024-10-23 | 12.96 | 12.97 | 0.02 | 0.15% | 12.86 | 13.10 | 52620 | 6840 | 2.68% |
| 2024-10-22 | 12.73 | 12.95 | 0.20 | 1.57% | 12.72 | 12.98 | 48288 | 6216 | 2.46% |
| 2024-10-21 | 12.68 | 12.75 | 0.10 | 0.79% | 12.56 | 12.79 | 47901 | 6083 | 2.44% |
| 2024-10-18 | 12.35 | 12.65 | 0.30 | 2.43% | 12.31 | 12.75 | 49651 | 6220 | 2.53% |
| 2024-10-17 | 12.51 | 12.35 | -0.10 | -0.80% | 12.34 | 12.65 | 38393 | 4793 | 1.96% |
| 2024-10-16 | 12.46 | 12.45 | -0.05 | -0.40% | 12.36 | 12.64 | 39175 | 4890 | 2.00% |
| 2024-10-15 | 12.74 | 12.50 | -0.25 | -1.96% | 12.46 | 12.87 | 36688 | 4652 | 1.87% |
| 2024-10-14 | 12.56 | 12.75 | 0.18 | 1.43% | 12.48 | 12.78 | 35187 | 4457 | 1.79% |
| 2024-10-11 | 13.05 | 12.57 | -0.47 | -3.60% | 12.53 | 13.06 | 51352 | 6533 | 2.62% |
| 2024-10-10 | 12.80 | 13.04 | 0.30 | 2.35% | 12.54 | 13.10 | 67153 | 8664 | 3.43% |
| 2024-10-09 | 13.73 | 12.74 | -1.41 | -9.96% | 12.74 | 13.75 | 112059 | 14779 | 5.72% |
| 2024-10-08 | 14.93 | 14.15 | 0.56 | 4.12% | 13.30 | 14.95 | 180055 | 25386 | 9.18% |
| 2024-09-30 | 13.05 | 13.59 | 1.09 | 8.72% | 12.56 | 13.65 | 174231 | 22836 | 8.89% |
| 2024-09-27 | 12.21 | 12.50 | 0.37 | 3.05% | 12.12 | 12.67 | 79345 | 9815 | 4.05% |
| 2024-09-26 | 11.81 | 12.13 | 0.25 | 2.10% | 11.79 | 12.15 | 72410 | 8703 | 3.69% |
| 2024-09-25 | 11.86 | 11.88 | 0.08 | 0.68% | 11.83 | 12.09 | 75742 | 9061 | 3.86% |
| 2024-09-24 | 11.59 | 11.80 | 0.20 | 1.72% | 11.48 | 11.80 | 64439 | 7529 | 3.29% |
| 2024-09-23 | 11.56 | 11.60 | 0.03 | 0.26% | 11.45 | 11.78 | 38960 | 4519 | 1.99% |
| 2024-09-20 | 11.89 | 11.57 | -0.27 | -2.28% | 11.50 | 11.89 | 56124 | 6519 | 2.86% |
| 2024-09-19 | 11.61 | 11.84 | 0.25 | 2.16% | 11.47 | 11.99 | 75097 | 8851 | 3.83% |
| 2024-09-18 | 11.40 | 11.59 | 0.10 | 0.87% | 11.16 | 11.80 | 65258 | 7530 | 3.33% |
| 2024-09-13 | 11.26 | 11.49 | 0.22 | 1.95% | 11.10 | 11.86 | 67429 | 7738 | 3.44% |
| 2024-09-12 | 11.43 | 11.27 | -0.07 | -0.62% | 11.26 | 11.49 | 23685 | 2693 | 1.21% |
| 2024-09-11 | 11.40 | 11.34 | -0.12 | -1.05% | 11.28 | 11.43 | 17968 | 2039 | 0.92% |
| 2024-09-10 | 11.56 | 11.46 | 0.04 | 0.35% | 11.25 | 11.56 | 24055 | 2739 | 1.23% |
| 2024-09-09 | 11.35 | 11.42 | 0.03 | 0.26% | 11.23 | 11.46 | 21691 | 2464 | 1.11% |
| 2024-09-06 | 11.68 | 11.39 | -0.18 | -1.56% | 11.38 | 11.68 | 33481 | 3856 | 1.71% |
| 2024-09-05 | 11.53 | 11.57 | 0.06 | 0.52% | 11.50 | 11.66 | 31608 | 3655 | 1.61% |
| 2024-09-04 | 11.49 | 11.51 | -0.05 | -0.43% | 11.38 | 11.57 | 34270 | 3931 | 1.75% |
| 2024-09-03 | 11.33 | 11.56 | 0.25 | 2.21% | 11.32 | 11.76 | 52919 | 6091 | 2.70% |
| 2024-09-02 | 11.46 | 11.31 | -0.21 | -1.82% | 11.29 | 11.60 | 42630 | 4887 | 2.17% |
| 2024-08-30 | 11.30 | 11.52 | 0.20 | 1.77% | 11.24 | 11.67 | 56860 | 6542 | 2.90% |
| 2024-08-29 | 11.24 | 11.32 | 0.08 | 0.71% | 11.12 | 11.36 | 40571 | 4575 | 2.07% |
| 2024-08-28 | 11.13 | 11.24 | 0.04 | 0.36% | 11.11 | 11.39 | 40698 | 4579 | 2.08% |
| 2024-08-27 | 11.48 | 11.20 | -0.32 | -2.78% | 11.16 | 11.48 | 66355 | 7463 | 3.38% |
| 2024-08-26 | 11.76 | 11.52 | -0.25 | -2.12% | 11.37 | 11.76 | 74961 | 8633 | 3.82% |
| 2024-08-23 | 12.15 | 11.77 | -0.50 | -4.07% | 11.62 | 12.23 | 95260 | 11298 | 4.86% |
| 2024-08-22 | 12.88 | 12.27 | -0.75 | -5.76% | 12.17 | 12.88 | 131514 | 16387 | 6.71% |
| 2024-08-21 | 12.21 | 13.02 | 0.74 | 6.03% | 12.12 | 13.20 | 197235 | 25140 | 10.06% |
| 2024-08-20 | 11.86 | 12.28 | 0.53 | 4.51% | 11.60 | 12.68 | 134003 | 16377 | 6.84% |
| 2024-08-19 | 11.77 | 11.75 | -0.10 | -0.84% | 11.74 | 12.05 | 31945 | 3784 | 1.63% |
| 2024-08-16 | 12.03 | 11.85 | -0.14 | -1.17% | 11.85 | 12.09 | 27943 | 3343 | 1.43% |
| 2024-08-15 | 11.94 | 11.99 | 0.06 | 0.50% | 11.81 | 12.06 | 31392 | 3759 | 1.60% |