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 | 14.64 | 14.84 | 0.12 | 0.82% | 14.64 | 14.97 | 16959 | 2513 | 1.06% |
| 2024-11-20 | 14.64 | 14.72 | 0.03 | 0.20% | 14.52 | 14.78 | 21235 | 3115 | 1.33% |
| 2024-11-19 | 14.13 | 14.69 | 0.49 | 3.45% | 14.13 | 14.72 | 22265 | 3224 | 1.39% |
| 2024-11-18 | 14.50 | 14.20 | -0.26 | -1.80% | 14.00 | 14.67 | 24102 | 3437 | 1.51% |
| 2024-11-15 | 14.85 | 14.46 | -0.56 | -3.73% | 14.40 | 15.12 | 32283 | 4771 | 2.02% |
| 2024-11-14 | 15.18 | 15.02 | -0.26 | -1.70% | 14.96 | 15.61 | 37852 | 5797 | 2.37% |
| 2024-11-13 | 15.15 | 15.28 | 0.04 | 0.26% | 14.81 | 15.42 | 36248 | 5485 | 2.27% |
| 2024-11-12 | 15.17 | 15.24 | 0.07 | 0.46% | 15.02 | 15.68 | 55296 | 8487 | 3.46% |
| 2024-11-11 | 14.70 | 15.17 | 0.36 | 2.43% | 14.70 | 15.23 | 33907 | 5099 | 2.12% |
| 2024-11-08 | 14.88 | 14.81 | 0.18 | 1.23% | 14.50 | 14.88 | 39262 | 5768 | 2.45% |
| 2024-11-07 | 14.30 | 14.63 | 0.30 | 2.09% | 14.20 | 14.65 | 29082 | 4207 | 1.82% |
| 2024-11-06 | 14.34 | 14.33 | 0.00 | 0.00% | 14.22 | 14.48 | 24886 | 3571 | 1.56% |
| 2024-11-05 | 14.23 | 14.33 | 0.18 | 1.27% | 14.11 | 14.36 | 25868 | 3687 | 1.62% |
| 2024-11-04 | 13.94 | 14.15 | 0.28 | 2.02% | 13.87 | 14.21 | 20029 | 2826 | 1.25% |
| 2024-11-01 | 14.40 | 13.87 | -0.58 | -4.01% | 13.86 | 14.42 | 33247 | 4683 | 2.08% |
| 2024-10-31 | 14.17 | 14.45 | 0.04 | 0.28% | 14.17 | 14.59 | 30068 | 4337 | 1.88% |
| 2024-10-30 | 14.51 | 14.41 | -0.27 | -1.84% | 14.23 | 14.72 | 30240 | 4364 | 1.89% |
| 2024-10-29 | 14.81 | 14.68 | -0.13 | -0.88% | 14.62 | 15.07 | 42345 | 6266 | 2.65% |
| 2024-10-28 | 14.49 | 14.81 | 0.32 | 2.21% | 14.41 | 14.81 | 43880 | 6421 | 2.74% |
| 2024-10-25 | 14.57 | 14.49 | -0.08 | -0.55% | 14.37 | 14.61 | 36520 | 5289 | 2.28% |
| 2024-10-24 | 14.35 | 14.57 | 0.25 | 1.75% | 14.20 | 14.57 | 40212 | 5792 | 2.51% |
| 2024-10-23 | 14.29 | 14.32 | 0.05 | 0.35% | 14.23 | 14.40 | 43413 | 6210 | 2.71% |
| 2024-10-22 | 14.38 | 14.27 | -0.07 | -0.49% | 14.21 | 14.50 | 52291 | 7483 | 3.27% |
| 2024-10-21 | 14.27 | 14.34 | -0.31 | -2.12% | 14.20 | 14.52 | 90580 | 12981 | 5.66% |
| 2024-10-18 | 14.00 | 14.65 | -0.18 | -1.21% | 13.78 | 14.83 | 150715 | 21328 | 9.42% |
| 2024-10-17 | 14.83 | 14.83 | -1.65 | -10.01% | 14.83 | 14.83 | 20126 | 2984 | 1.26% |
| 2024-10-16 | 16.45 | 16.48 | -0.17 | -1.02% | 16.25 | 16.68 | 104482 | 17194 | 6.53% |
| 2024-10-15 | 16.88 | 16.65 | 0.91 | 5.78% | 16.19 | 17.18 | 123120 | 20467 | 7.70% |
| 2024-10-14 | 14.90 | 15.74 | 0.45 | 2.94% | 14.71 | 15.79 | 88222 | 13625 | 5.51% |
| 2024-10-11 | 14.70 | 15.29 | 0.50 | 3.38% | 14.42 | 15.39 | 47462 | 7029 | 2.97% |
| 2024-10-10 | 14.62 | 14.79 | 0.14 | 0.96% | 14.40 | 14.96 | 38104 | 5618 | 2.38% |
| 2024-10-09 | 15.90 | 14.65 | -1.41 | -8.78% | 14.53 | 15.90 | 52433 | 7949 | 3.28% |
| 2024-10-08 | 16.43 | 16.06 | 1.12 | 7.50% | 15.22 | 16.43 | 69908 | 11056 | 4.37% |
| 2024-09-30 | 14.25 | 14.94 | 1.08 | 7.79% | 13.80 | 15.08 | 61656 | 8912 | 3.85% |
| 2024-09-27 | 13.49 | 13.86 | 0.44 | 3.28% | 13.34 | 13.91 | 23144 | 3146 | 1.45% |
| 2024-09-26 | 13.10 | 13.42 | 0.31 | 2.36% | 13.09 | 13.43 | 23753 | 3141 | 1.48% |
| 2024-09-25 | 13.29 | 13.11 | -0.10 | -0.76% | 13.10 | 13.45 | 33260 | 4423 | 2.08% |
| 2024-09-24 | 13.10 | 13.21 | 0.22 | 1.69% | 13.01 | 13.27 | 20376 | 2680 | 1.27% |
| 2024-09-23 | 13.11 | 12.99 | -0.16 | -1.22% | 12.86 | 13.14 | 19350 | 2515 | 1.21% |
| 2024-09-20 | 13.08 | 13.15 | 0.03 | 0.23% | 13.03 | 13.23 | 18601 | 2440 | 1.16% |
| 2024-09-19 | 13.00 | 13.12 | 0.11 | 0.85% | 12.93 | 13.24 | 24628 | 3227 | 1.54% |
| 2024-09-18 | 13.00 | 13.01 | -0.10 | -0.76% | 12.75 | 13.10 | 24609 | 3176 | 1.54% |
| 2024-09-13 | 13.14 | 13.11 | 0.00 | 0.00% | 13.05 | 13.24 | 31173 | 4101 | 1.95% |
| 2024-09-12 | 13.44 | 13.11 | -0.28 | -2.09% | 13.09 | 13.51 | 41453 | 5485 | 2.59% |
| 2024-09-11 | 13.64 | 13.39 | -0.21 | -1.54% | 13.34 | 13.75 | 38164 | 5159 | 2.39% |
| 2024-09-10 | 13.29 | 13.60 | 0.33 | 2.49% | 13.27 | 13.64 | 24029 | 3241 | 1.50% |
| 2024-09-09 | 12.95 | 13.27 | 0.25 | 1.92% | 12.95 | 13.30 | 27363 | 3613 | 1.71% |
| 2024-09-06 | 13.11 | 13.02 | -0.17 | -1.29% | 13.00 | 13.30 | 21423 | 2808 | 1.34% |
| 2024-09-05 | 13.18 | 13.19 | -0.08 | -0.60% | 13.10 | 13.26 | 22883 | 3014 | 1.43% |
| 2024-09-04 | 12.82 | 13.27 | 0.32 | 2.47% | 12.76 | 13.40 | 41740 | 5505 | 2.61% |
| 2024-09-03 | 12.78 | 12.95 | 0.19 | 1.49% | 12.63 | 12.99 | 46613 | 5975 | 2.91% |
| 2024-09-02 | 12.38 | 12.76 | 0.50 | 4.08% | 12.33 | 12.93 | 71059 | 9067 | 4.44% |
| 2024-08-30 | 12.07 | 12.26 | 0.65 | 5.60% | 12.01 | 12.27 | 53646 | 6531 | 3.35% |
| 2024-08-29 | 11.43 | 11.61 | 0.18 | 1.57% | 11.35 | 11.62 | 11546 | 1331 | 0.72% |
| 2024-08-28 | 11.30 | 11.43 | 0.12 | 1.06% | 11.21 | 11.48 | 8555 | 973 | 0.53% |
| 2024-08-27 | 11.69 | 11.31 | -0.32 | -2.75% | 11.28 | 11.69 | 14359 | 1636 | 0.90% |
| 2024-08-26 | 11.33 | 11.63 | 0.35 | 3.10% | 11.26 | 11.63 | 15387 | 1771 | 0.96% |
| 2024-08-23 | 11.50 | 11.28 | -0.16 | -1.40% | 11.26 | 11.57 | 14577 | 1651 | 0.91% |
| 2024-08-22 | 11.66 | 11.44 | -0.18 | -1.55% | 11.43 | 11.73 | 13034 | 1509 | 0.81% |
| 2024-08-21 | 11.48 | 11.62 | 0.18 | 1.57% | 11.37 | 11.66 | 11932 | 1378 | 0.75% |
| 2024-08-20 | 11.73 | 11.44 | -0.28 | -2.39% | 11.41 | 11.86 | 13864 | 1596 | 0.87% |
| 2024-08-19 | 11.93 | 11.72 | -0.17 | -1.43% | 11.71 | 11.98 | 12413 | 1466 | 0.78% |
| 2024-08-16 | 11.89 | 11.89 | 0.00 | 0.00% | 11.83 | 11.93 | 10761 | 1277 | 0.67% |
| 2024-08-15 | 11.81 | 11.89 | 0.04 | 0.34% | 11.66 | 11.94 | 15238 | 1803 | 0.95% |
| 2024-08-14 | 11.88 | 11.85 | 0.04 | 0.34% | 11.81 | 12.01 | 15613 | 1853 | 0.98% |
| 2024-08-13 | 11.71 | 11.81 | 0.10 | 0.85% | 11.63 | 11.86 | 14713 | 1729 | 0.92% |