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 | 14.76 | 15.23 | 0.33 | 2.21% | 14.74 | 15.27 | 23887 | 3591 | 0.60% |
| 2024-11-20 | 14.98 | 14.90 | -0.04 | -0.27% | 14.70 | 15.20 | 19598 | 2921 | 0.49% |
| 2024-11-19 | 14.42 | 14.94 | 0.40 | 2.75% | 14.40 | 14.94 | 18672 | 2730 | 0.47% |
| 2024-11-18 | 14.85 | 14.54 | -0.41 | -2.74% | 14.48 | 15.18 | 32407 | 4812 | 0.81% |
| 2024-11-15 | 14.61 | 14.95 | 0.18 | 1.22% | 14.45 | 15.19 | 51710 | 7735 | 1.29% |
| 2024-11-14 | 14.80 | 14.77 | -0.12 | -0.81% | 14.28 | 14.91 | 47643 | 6967 | 1.19% |
| 2024-11-13 | 14.28 | 14.89 | 0.55 | 3.84% | 14.05 | 14.95 | 56324 | 8210 | 1.40% |
| 2024-11-12 | 13.87 | 14.34 | 0.48 | 3.46% | 13.86 | 14.50 | 46427 | 6611 | 1.16% |
| 2024-11-11 | 13.82 | 13.86 | -0.04 | -0.29% | 13.62 | 13.90 | 16128 | 2222 | 0.40% |
| 2024-11-08 | 14.11 | 13.90 | -0.18 | -1.28% | 13.77 | 14.22 | 21070 | 2941 | 0.53% |
| 2024-11-07 | 13.86 | 14.08 | 0.16 | 1.15% | 13.71 | 14.09 | 25176 | 3525 | 0.63% |
| 2024-11-06 | 14.04 | 13.92 | -0.05 | -0.36% | 13.75 | 14.07 | 23711 | 3290 | 0.59% |
| 2024-11-05 | 13.98 | 13.97 | -0.07 | -0.50% | 13.87 | 14.15 | 26626 | 3722 | 0.66% |
| 2024-11-04 | 13.12 | 14.04 | 0.82 | 6.20% | 13.11 | 14.04 | 43604 | 6006 | 1.09% |
| 2024-11-01 | 13.48 | 13.22 | -0.28 | -2.07% | 13.05 | 13.49 | 27758 | 3665 | 0.69% |
| 2024-10-31 | 13.49 | 13.50 | 0.00 | 0.00% | 13.26 | 13.64 | 19422 | 2619 | 0.48% |
| 2024-10-30 | 13.46 | 13.50 | -0.09 | -0.66% | 13.29 | 13.68 | 21737 | 2926 | 0.54% |
| 2024-10-29 | 14.03 | 13.59 | -0.53 | -3.75% | 13.40 | 14.05 | 38818 | 5300 | 0.97% |
| 2024-10-28 | 13.82 | 14.12 | 0.20 | 1.44% | 13.73 | 14.29 | 38188 | 5378 | 0.95% |
| 2024-10-25 | 13.15 | 13.92 | 0.80 | 6.10% | 13.10 | 13.97 | 56293 | 7642 | 1.40% |
| 2024-10-24 | 13.10 | 13.12 | -0.02 | -0.15% | 13.00 | 13.25 | 17988 | 2367 | 0.45% |
| 2024-10-23 | 13.16 | 13.14 | 0.01 | 0.08% | 13.06 | 13.34 | 31523 | 4150 | 0.79% |
| 2024-10-22 | 13.01 | 13.13 | 0.11 | 0.84% | 12.98 | 13.56 | 44487 | 5889 | 1.11% |
| 2024-10-21 | 12.92 | 13.02 | 0.09 | 0.70% | 12.83 | 13.05 | 31956 | 4135 | 0.80% |
| 2024-10-18 | 12.66 | 12.93 | 0.27 | 2.13% | 12.60 | 13.09 | 29621 | 3822 | 0.74% |
| 2024-10-17 | 12.85 | 12.66 | -0.19 | -1.48% | 12.65 | 12.99 | 18344 | 2349 | 0.46% |
| 2024-10-16 | 12.82 | 12.85 | -0.07 | -0.54% | 12.76 | 13.06 | 16877 | 2176 | 0.42% |
| 2024-10-15 | 13.11 | 12.92 | -0.27 | -2.05% | 12.92 | 13.24 | 19890 | 2595 | 0.50% |
| 2024-10-14 | 13.20 | 13.19 | 0.12 | 0.92% | 12.85 | 13.27 | 20264 | 2655 | 0.51% |
| 2024-10-11 | 13.10 | 13.07 | -0.09 | -0.68% | 12.79 | 13.47 | 33777 | 4427 | 0.84% |
| 2024-10-10 | 13.00 | 13.16 | 0.22 | 1.70% | 12.88 | 13.50 | 38858 | 5131 | 0.97% |
| 2024-10-09 | 13.91 | 12.94 | -1.44 | -10.01% | 12.94 | 14.00 | 68037 | 9004 | 1.70% |
| 2024-10-08 | 15.80 | 14.38 | -0.05 | -0.35% | 13.77 | 15.80 | 106272 | 15547 | 2.65% |
| 2024-09-30 | 13.86 | 14.43 | 0.74 | 5.41% | 13.58 | 14.58 | 84349 | 11969 | 2.10% |
| 2024-09-27 | 13.82 | 13.69 | 0.09 | 0.66% | 13.48 | 13.86 | 27308 | 3740 | 0.68% |
| 2024-09-26 | 12.85 | 13.60 | 0.75 | 5.84% | 12.76 | 13.76 | 57275 | 7601 | 1.43% |
| 2024-09-25 | 12.54 | 12.85 | 0.61 | 4.98% | 12.38 | 13.22 | 64277 | 8290 | 1.60% |
| 2024-09-24 | 11.74 | 12.24 | 0.49 | 4.17% | 11.74 | 12.48 | 31380 | 3803 | 0.78% |
| 2024-09-23 | 11.79 | 11.75 | 0.02 | 0.17% | 11.70 | 11.85 | 7517 | 885 | 0.19% |
| 2024-09-20 | 11.71 | 11.73 | 0.00 | 0.00% | 11.60 | 11.84 | 10401 | 1222 | 0.26% |
| 2024-09-19 | 11.53 | 11.73 | 0.23 | 2.00% | 11.53 | 11.84 | 10838 | 1268 | 0.27% |
| 2024-09-18 | 11.47 | 11.50 | 0.03 | 0.26% | 11.24 | 11.51 | 9529 | 1082 | 0.24% |
| 2024-09-13 | 11.88 | 11.47 | -0.29 | -2.47% | 11.47 | 11.88 | 12231 | 1417 | 0.31% |
| 2024-09-12 | 11.61 | 11.76 | 0.15 | 1.29% | 11.56 | 12.17 | 20001 | 2369 | 0.50% |
| 2024-09-11 | 11.66 | 11.61 | -0.11 | -0.94% | 11.59 | 11.73 | 8467 | 985 | 0.21% |
| 2024-09-10 | 11.66 | 11.72 | 0.06 | 0.51% | 11.44 | 11.72 | 13432 | 1556 | 0.33% |
| 2024-09-09 | 11.97 | 11.66 | -0.35 | -2.91% | 11.62 | 11.97 | 19590 | 2291 | 0.49% |
| 2024-09-06 | 12.69 | 12.01 | -0.75 | -5.88% | 11.88 | 12.75 | 54619 | 6680 | 1.36% |
| 2024-09-05 | 12.18 | 12.76 | 0.58 | 4.76% | 12.17 | 13.40 | 61236 | 7893 | 1.53% |
| 2024-09-04 | 12.05 | 12.18 | 0.00 | 0.00% | 12.05 | 12.26 | 9416 | 1147 | 0.23% |
| 2024-09-03 | 12.12 | 12.18 | 0.05 | 0.41% | 12.07 | 12.24 | 11330 | 1376 | 0.28% |
| 2024-09-02 | 12.08 | 12.13 | 0.06 | 0.50% | 12.00 | 12.31 | 13965 | 1695 | 0.35% |
| 2024-08-30 | 11.87 | 12.07 | 0.24 | 2.03% | 11.78 | 12.18 | 14819 | 1780 | 0.37% |
| 2024-08-29 | 11.85 | 11.83 | -0.06 | -0.50% | 11.74 | 11.95 | 11310 | 1340 | 0.28% |
| 2024-08-28 | 11.96 | 11.89 | -0.17 | -1.41% | 11.53 | 12.00 | 11667 | 1378 | 0.29% |
| 2024-08-27 | 12.08 | 12.06 | -0.08 | -0.66% | 12.05 | 12.40 | 9695 | 1181 | 0.24% |
| 2024-08-26 | 12.09 | 12.14 | 0.05 | 0.41% | 11.96 | 12.18 | 6336 | 766 | 0.16% |
| 2024-08-23 | 12.27 | 12.09 | -0.25 | -2.03% | 12.01 | 12.31 | 12888 | 1562 | 0.32% |
| 2024-08-22 | 12.61 | 12.34 | -0.21 | -1.67% | 12.31 | 12.61 | 7983 | 993 | 0.20% |
| 2024-08-21 | 12.44 | 12.55 | 0.05 | 0.40% | 12.44 | 12.65 | 7634 | 956 | 0.19% |
| 2024-08-20 | 12.59 | 12.50 | -0.11 | -0.87% | 12.35 | 12.67 | 9980 | 1249 | 0.25% |
| 2024-08-19 | 12.48 | 12.61 | 0.17 | 1.37% | 12.38 | 12.62 | 9612 | 1202 | 0.24% |
| 2024-08-16 | 12.51 | 12.44 | -0.10 | -0.80% | 12.44 | 12.60 | 9265 | 1158 | 0.23% |
| 2024-08-15 | 12.44 | 12.54 | -0.03 | -0.24% | 12.44 | 12.64 | 9443 | 1185 | 0.24% |
| 2024-08-14 | 12.58 | 12.57 | 0.01 | 0.08% | 12.47 | 12.65 | 7118 | 894 | 0.18% |
| 2024-08-13 | 12.70 | 12.56 | -0.07 | -0.55% | 12.43 | 12.70 | 10363 | 1298 | 0.26% |