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 | 14.65 | 14.62 | -0.03 | -0.20% | 14.47 | 14.75 | 22119 | 3235 | 0.99% |
| 2024-11-20 | 14.60 | 14.65 | 0.03 | 0.21% | 14.46 | 14.67 | 27662 | 4033 | 1.24% |
| 2024-11-19 | 14.26 | 14.62 | 0.46 | 3.25% | 14.16 | 14.62 | 30034 | 4323 | 1.35% |
| 2024-11-18 | 14.26 | 14.16 | -0.10 | -0.70% | 14.00 | 14.58 | 37436 | 5334 | 1.68% |
| 2024-11-15 | 14.43 | 14.26 | -0.26 | -1.79% | 14.22 | 14.65 | 30363 | 4390 | 1.36% |
| 2024-11-14 | 14.99 | 14.52 | -0.44 | -2.94% | 14.50 | 15.00 | 35626 | 5227 | 1.60% |
| 2024-11-13 | 15.01 | 14.96 | -0.20 | -1.32% | 14.63 | 15.15 | 52959 | 7865 | 2.37% |
| 2024-11-12 | 15.18 | 15.16 | 0.01 | 0.07% | 15.03 | 15.37 | 66024 | 10027 | 2.96% |
| 2024-11-11 | 15.15 | 15.15 | 0.06 | 0.40% | 14.92 | 15.16 | 57114 | 8596 | 2.56% |
| 2024-11-08 | 15.51 | 15.09 | -0.42 | -2.71% | 15.08 | 15.55 | 81965 | 12520 | 3.67% |
| 2024-11-07 | 15.18 | 15.51 | 0.31 | 2.04% | 15.10 | 15.60 | 85720 | 13215 | 3.84% |
| 2024-11-06 | 15.17 | 15.20 | 0.04 | 0.26% | 15.00 | 15.59 | 103299 | 15788 | 4.63% |
| 2024-11-05 | 15.00 | 15.16 | 0.25 | 1.68% | 14.71 | 15.20 | 90256 | 13529 | 4.05% |
| 2024-11-04 | 14.93 | 14.91 | -0.03 | -0.20% | 14.83 | 15.30 | 81016 | 12171 | 3.63% |
| 2024-11-01 | 15.00 | 14.94 | -0.24 | -1.58% | 14.35 | 15.11 | 99691 | 14736 | 4.47% |
| 2024-10-31 | 14.93 | 15.18 | 0.10 | 0.66% | 14.59 | 15.25 | 118984 | 17741 | 5.33% |
| 2024-10-30 | 15.01 | 15.08 | -0.44 | -2.84% | 14.71 | 15.67 | 148341 | 22314 | 6.65% |
| 2024-10-29 | 16.01 | 15.52 | 0.41 | 2.71% | 15.33 | 16.60 | 319661 | 51155 | 14.33% |
| 2024-10-28 | 13.90 | 15.11 | 1.37 | 9.97% | 13.58 | 15.11 | 114699 | 16490 | 5.14% |
| 2024-10-25 | 13.42 | 13.74 | 0.38 | 2.84% | 13.39 | 13.74 | 37222 | 5053 | 1.67% |
| 2024-10-24 | 13.15 | 13.36 | 0.11 | 0.83% | 13.15 | 13.41 | 24393 | 3245 | 1.09% |
| 2024-10-23 | 13.21 | 13.25 | 0.00 | 0.00% | 13.18 | 13.42 | 31011 | 4126 | 1.39% |
| 2024-10-22 | 13.08 | 13.25 | 0.16 | 1.22% | 13.08 | 13.34 | 34314 | 4533 | 1.54% |
| 2024-10-21 | 13.07 | 13.09 | 0.03 | 0.23% | 13.01 | 13.24 | 47875 | 6290 | 2.15% |
| 2024-10-18 | 12.80 | 13.06 | 0.24 | 1.87% | 12.80 | 13.21 | 32517 | 4239 | 1.46% |
| 2024-10-17 | 12.93 | 12.82 | -0.05 | -0.39% | 12.76 | 13.08 | 26006 | 3366 | 1.17% |
| 2024-10-16 | 12.85 | 12.87 | -0.13 | -1.00% | 12.75 | 12.98 | 26546 | 3412 | 1.19% |
| 2024-10-15 | 13.10 | 13.00 | -0.17 | -1.29% | 13.00 | 13.22 | 30728 | 4027 | 1.38% |
| 2024-10-14 | 13.26 | 13.17 | -0.01 | -0.08% | 12.92 | 13.27 | 39766 | 5222 | 1.78% |
| 2024-10-11 | 13.55 | 13.18 | -0.37 | -2.73% | 13.01 | 13.68 | 47778 | 6318 | 2.14% |
| 2024-10-10 | 13.02 | 13.55 | 0.55 | 4.23% | 13.01 | 13.77 | 70592 | 9500 | 3.16% |
| 2024-10-09 | 13.82 | 13.00 | -1.08 | -7.67% | 13.00 | 13.85 | 65853 | 8791 | 2.95% |
| 2024-10-08 | 14.75 | 14.08 | 0.66 | 4.92% | 13.37 | 14.76 | 106192 | 14922 | 4.76% |
| 2024-09-30 | 13.03 | 13.42 | 0.89 | 7.10% | 12.71 | 13.59 | 74470 | 9852 | 3.34% |
| 2024-09-27 | 12.30 | 12.53 | 0.47 | 3.90% | 12.15 | 12.62 | 25914 | 3207 | 1.16% |
| 2024-09-26 | 11.60 | 12.06 | 0.29 | 2.46% | 11.60 | 12.06 | 25056 | 2981 | 1.12% |
| 2024-09-25 | 11.75 | 11.77 | 0.08 | 0.68% | 11.70 | 11.99 | 28727 | 3401 | 1.29% |
| 2024-09-24 | 11.41 | 11.69 | 0.32 | 2.81% | 11.31 | 11.70 | 34539 | 3982 | 1.55% |
| 2024-09-23 | 11.36 | 11.37 | 0.08 | 0.71% | 11.22 | 11.40 | 11196 | 1268 | 0.50% |
| 2024-09-20 | 11.35 | 11.29 | -0.06 | -0.53% | 11.22 | 11.43 | 10835 | 1226 | 0.49% |
| 2024-09-19 | 11.17 | 11.35 | 0.25 | 2.25% | 11.10 | 11.43 | 15546 | 1757 | 0.70% |
| 2024-09-18 | 11.09 | 11.10 | 0.00 | 0.00% | 10.85 | 11.22 | 16486 | 1813 | 0.74% |
| 2024-09-13 | 11.44 | 11.10 | -0.41 | -3.56% | 11.09 | 11.48 | 22140 | 2486 | 0.99% |
| 2024-09-12 | 11.54 | 11.51 | -0.02 | -0.17% | 11.41 | 11.62 | 10708 | 1233 | 0.48% |
| 2024-09-11 | 11.62 | 11.53 | -0.03 | -0.26% | 11.37 | 11.66 | 13868 | 1597 | 0.62% |
| 2024-09-10 | 11.55 | 11.56 | 0.01 | 0.09% | 11.39 | 11.60 | 11333 | 1302 | 0.51% |
| 2024-09-09 | 11.50 | 11.55 | 0.05 | 0.43% | 11.36 | 11.63 | 13699 | 1580 | 0.61% |
| 2024-09-06 | 11.68 | 11.50 | -0.18 | -1.54% | 11.48 | 11.73 | 10819 | 1255 | 0.49% |
| 2024-09-05 | 11.51 | 11.68 | 0.03 | 0.26% | 11.51 | 11.76 | 12245 | 1431 | 0.55% |
| 2024-09-04 | 11.60 | 11.65 | -0.05 | -0.43% | 11.48 | 11.74 | 14994 | 1743 | 0.67% |
| 2024-09-03 | 11.66 | 11.70 | 0.09 | 0.78% | 11.58 | 11.77 | 16250 | 1896 | 0.73% |
| 2024-09-02 | 11.61 | 11.61 | -0.08 | -0.68% | 11.56 | 11.83 | 19293 | 2261 | 0.86% |
| 2024-08-30 | 11.51 | 11.69 | 0.21 | 1.83% | 11.51 | 11.77 | 27027 | 3151 | 1.21% |
| 2024-08-29 | 11.29 | 11.48 | 0.12 | 1.06% | 11.28 | 11.52 | 20636 | 2359 | 0.93% |
| 2024-08-28 | 10.96 | 11.36 | 0.19 | 1.70% | 10.96 | 11.45 | 29451 | 3333 | 1.32% |
| 2024-08-27 | 11.25 | 11.17 | 0.26 | 2.38% | 10.95 | 11.50 | 47455 | 5339 | 2.13% |
| 2024-08-26 | 10.75 | 10.91 | 0.08 | 0.74% | 10.71 | 10.98 | 20439 | 2209 | 0.92% |
| 2024-08-23 | 10.67 | 10.83 | 0.06 | 0.56% | 10.51 | 10.86 | 13904 | 1485 | 0.62% |
| 2024-08-22 | 10.97 | 10.77 | -0.18 | -1.64% | 10.76 | 11.07 | 11713 | 1274 | 0.53% |
| 2024-08-21 | 11.04 | 10.95 | -0.09 | -0.82% | 10.94 | 11.05 | 9195 | 1011 | 0.41% |
| 2024-08-20 | 11.16 | 11.04 | -0.13 | -1.16% | 10.95 | 11.27 | 12187 | 1344 | 0.55% |
| 2024-08-19 | 11.22 | 11.17 | -0.10 | -0.89% | 11.17 | 11.35 | 9468 | 1064 | 0.42% |
| 2024-08-16 | 11.40 | 11.27 | -0.03 | -0.27% | 11.23 | 11.40 | 8916 | 1008 | 0.40% |
| 2024-08-15 | 11.18 | 11.30 | 0.06 | 0.53% | 11.11 | 11.38 | 10843 | 1221 | 0.49% |
| 2024-08-14 | 11.36 | 11.24 | -0.09 | -0.79% | 11.20 | 11.36 | 9127 | 1026 | 0.41% |
| 2024-08-13 | 11.23 | 11.33 | 0.05 | 0.44% | 11.16 | 11.33 | 10015 | 1127 | 0.45% |