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 | 14.44 | 14.41 | -0.19 | -1.30% | 14.11 | 14.54 | 90192 | 12910 | 1.92% |
| 2024-11-20 | 14.33 | 14.60 | 0.05 | 0.34% | 14.25 | 14.83 | 118686 | 17250 | 2.53% |
| 2024-11-19 | 14.60 | 14.55 | -0.91 | -5.89% | 13.98 | 14.67 | 157670 | 22579 | 3.36% |
| 2024-11-18 | 15.23 | 15.46 | 0.96 | 6.62% | 15.00 | 15.95 | 235773 | 36556 | 5.02% |
| 2024-11-15 | 13.79 | 14.50 | 1.32 | 10.02% | 13.76 | 14.50 | 62096 | 8907 | 1.32% |
| 2024-11-14 | 13.55 | 13.18 | -0.37 | -2.73% | 13.18 | 13.58 | 21582 | 2883 | 0.46% |
| 2024-11-13 | 13.47 | 13.55 | 0.07 | 0.52% | 13.28 | 13.68 | 26375 | 3551 | 0.56% |
| 2024-11-12 | 13.44 | 13.48 | 0.04 | 0.30% | 13.40 | 13.87 | 41336 | 5644 | 0.88% |
| 2024-11-11 | 13.47 | 13.44 | -0.09 | -0.67% | 13.21 | 13.52 | 31045 | 4147 | 0.66% |
| 2024-11-08 | 13.98 | 13.53 | -0.31 | -2.24% | 13.42 | 14.08 | 54977 | 7498 | 1.17% |
| 2024-11-07 | 13.38 | 13.84 | 0.44 | 3.28% | 13.27 | 13.86 | 33794 | 4625 | 0.72% |
| 2024-11-06 | 13.29 | 13.40 | 0.12 | 0.90% | 13.15 | 13.47 | 29947 | 3990 | 0.64% |
| 2024-11-05 | 13.11 | 13.28 | 0.20 | 1.53% | 13.08 | 13.36 | 20908 | 2773 | 0.45% |
| 2024-11-04 | 12.71 | 13.08 | 0.34 | 2.67% | 12.65 | 13.09 | 21443 | 2774 | 0.46% |
| 2024-11-01 | 13.12 | 12.74 | -0.39 | -2.97% | 12.74 | 13.13 | 27050 | 3480 | 0.58% |
| 2024-10-31 | 13.07 | 13.13 | 0.04 | 0.31% | 12.96 | 13.29 | 22457 | 2949 | 0.48% |
| 2024-10-30 | 13.30 | 13.09 | -0.20 | -1.50% | 12.99 | 13.41 | 27421 | 3622 | 0.58% |
| 2024-10-29 | 13.71 | 13.29 | -0.39 | -2.85% | 13.22 | 13.73 | 28866 | 3864 | 0.62% |
| 2024-10-28 | 13.56 | 13.68 | 0.03 | 0.22% | 13.44 | 13.69 | 25611 | 3476 | 0.55% |
| 2024-10-25 | 13.26 | 13.65 | -0.05 | -0.36% | 13.08 | 13.65 | 33388 | 4481 | 0.71% |
| 2024-10-24 | 13.74 | 13.70 | -0.01 | -0.07% | 13.50 | 13.75 | 16527 | 2246 | 0.35% |
| 2024-10-23 | 13.50 | 13.71 | 0.21 | 1.56% | 13.42 | 13.71 | 20133 | 2732 | 0.43% |
| 2024-10-22 | 13.27 | 13.50 | 0.20 | 1.50% | 13.13 | 13.53 | 24005 | 3206 | 0.51% |
| 2024-10-21 | 13.18 | 13.30 | 0.20 | 1.53% | 12.95 | 13.34 | 24872 | 3278 | 0.53% |
| 2024-10-18 | 12.84 | 13.10 | 0.30 | 2.34% | 12.74 | 13.34 | 30291 | 3941 | 0.65% |
| 2024-10-17 | 13.02 | 12.80 | -0.28 | -2.14% | 12.75 | 13.18 | 21158 | 2727 | 0.45% |
| 2024-10-16 | 12.79 | 13.08 | 0.17 | 1.32% | 12.76 | 13.08 | 21050 | 2718 | 0.45% |
| 2024-10-15 | 13.17 | 12.91 | -0.30 | -2.27% | 12.85 | 13.21 | 22981 | 2996 | 0.49% |
| 2024-10-14 | 13.10 | 13.21 | 0.11 | 0.84% | 12.80 | 13.37 | 23157 | 3021 | 0.49% |
| 2024-10-11 | 13.70 | 13.10 | -0.67 | -4.87% | 12.87 | 13.70 | 25194 | 3327 | 0.54% |
| 2024-10-10 | 13.48 | 13.77 | 0.14 | 1.03% | 13.10 | 14.12 | 41981 | 5691 | 0.89% |
| 2024-10-09 | 14.77 | 13.63 | -1.51 | -9.97% | 13.63 | 14.77 | 49246 | 6939 | 1.05% |
| 2024-10-08 | 15.71 | 15.14 | 0.86 | 6.02% | 14.34 | 15.71 | 65820 | 9897 | 1.40% |
| 2024-09-30 | 13.90 | 14.28 | 1.15 | 8.76% | 13.22 | 14.44 | 63013 | 8769 | 1.34% |
| 2024-09-27 | 12.60 | 13.13 | 0.68 | 5.46% | 12.56 | 13.14 | 24990 | 3210 | 0.53% |
| 2024-09-26 | 11.73 | 12.45 | 0.70 | 5.96% | 11.71 | 12.45 | 27743 | 3355 | 0.59% |
| 2024-09-25 | 11.73 | 11.75 | 0.17 | 1.47% | 11.69 | 11.98 | 23280 | 2750 | 0.50% |
| 2024-09-24 | 11.18 | 11.58 | 0.39 | 3.49% | 11.18 | 11.60 | 25766 | 2944 | 0.55% |
| 2024-09-23 | 11.13 | 11.19 | 0.04 | 0.36% | 11.05 | 11.24 | 11110 | 1236 | 0.24% |
| 2024-09-20 | 11.38 | 11.15 | -0.24 | -2.11% | 11.02 | 11.39 | 17537 | 1956 | 0.37% |
| 2024-09-19 | 11.09 | 11.39 | 0.26 | 2.34% | 11.08 | 11.53 | 16743 | 1895 | 0.36% |
| 2024-09-18 | 11.15 | 11.13 | -0.01 | -0.09% | 10.89 | 11.23 | 14147 | 1560 | 0.30% |
| 2024-09-13 | 11.39 | 11.14 | -0.27 | -2.37% | 11.14 | 11.46 | 10140 | 1144 | 0.22% |
| 2024-09-12 | 11.30 | 11.41 | 0.07 | 0.62% | 11.29 | 11.51 | 14868 | 1694 | 0.32% |
| 2024-09-11 | 11.52 | 11.34 | -0.24 | -2.07% | 11.20 | 11.52 | 15095 | 1709 | 0.32% |
| 2024-09-10 | 11.79 | 11.58 | -0.21 | -1.78% | 11.46 | 11.82 | 17800 | 2060 | 0.38% |
| 2024-09-09 | 11.75 | 11.79 | -0.09 | -0.76% | 11.66 | 11.89 | 12132 | 1427 | 0.26% |
| 2024-09-06 | 12.17 | 11.88 | -0.23 | -1.90% | 11.71 | 12.20 | 14640 | 1744 | 0.31% |
| 2024-09-05 | 12.02 | 12.11 | 0.08 | 0.67% | 11.95 | 12.15 | 9669 | 1167 | 0.21% |
| 2024-09-04 | 12.00 | 12.03 | -0.02 | -0.17% | 11.93 | 12.11 | 12306 | 1477 | 0.26% |
| 2024-09-03 | 12.12 | 12.05 | -0.08 | -0.66% | 11.93 | 12.22 | 11808 | 1424 | 0.25% |
| 2024-09-02 | 12.30 | 12.13 | -0.27 | -2.18% | 12.08 | 12.46 | 14139 | 1730 | 0.30% |
| 2024-08-30 | 12.16 | 12.40 | 0.26 | 2.14% | 12.05 | 12.58 | 17409 | 2155 | 0.37% |
| 2024-08-29 | 11.85 | 12.14 | -0.11 | -0.90% | 11.70 | 12.20 | 15974 | 1922 | 0.34% |
| 2024-08-28 | 12.34 | 12.25 | -0.10 | -0.81% | 12.06 | 12.39 | 13793 | 1687 | 0.29% |
| 2024-08-27 | 12.40 | 12.35 | -0.09 | -0.72% | 12.30 | 12.44 | 10005 | 1235 | 0.21% |
| 2024-08-26 | 12.34 | 12.44 | 0.01 | 0.08% | 12.28 | 12.54 | 11122 | 1381 | 0.24% |
| 2024-08-23 | 12.33 | 12.43 | -0.01 | -0.08% | 12.33 | 12.53 | 13206 | 1636 | 0.28% |
| 2024-08-22 | 12.44 | 12.44 | 0.00 | 0.00% | 12.23 | 12.55 | 15615 | 1933 | 0.33% |
| 2024-08-21 | 12.65 | 12.44 | -0.22 | -1.74% | 12.34 | 12.65 | 20077 | 2504 | 0.43% |
| 2024-08-20 | 13.45 | 12.66 | -0.98 | -7.18% | 12.63 | 13.47 | 33390 | 4264 | 0.71% |
| 2024-08-19 | 13.68 | 13.64 | -0.07 | -0.51% | 13.57 | 13.77 | 10793 | 1473 | 0.23% |
| 2024-08-16 | 13.84 | 13.71 | -0.15 | -1.08% | 13.63 | 13.88 | 12179 | 1671 | 0.26% |
| 2024-08-15 | 13.73 | 13.86 | 0.00 | 0.00% | 13.71 | 13.99 | 13891 | 1923 | 0.30% |
| 2024-08-14 | 13.86 | 13.86 | -0.03 | -0.22% | 13.73 | 13.91 | 11338 | 1567 | 0.24% |
| 2024-08-13 | 13.87 | 13.89 | -0.01 | -0.07% | 13.65 | 13.89 | 12495 | 1724 | 0.27% |