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 | 14.26 | 0.17 | 1.21% | 14.02 | 14.27 | 21746 | 3080 | 0.91% |
| 2024-11-20 | 13.99 | 14.09 | 0.11 | 0.79% | 13.88 | 14.09 | 15572 | 2177 | 0.65% |
| 2024-11-19 | 13.81 | 13.98 | 0.19 | 1.38% | 13.80 | 14.00 | 15768 | 2193 | 0.66% |
| 2024-11-18 | 13.85 | 13.79 | -0.06 | -0.43% | 13.64 | 14.03 | 20673 | 2864 | 0.86% |
| 2024-11-15 | 13.73 | 13.85 | -0.03 | -0.22% | 13.73 | 14.06 | 16808 | 2344 | 0.70% |
| 2024-11-14 | 14.07 | 13.88 | -0.18 | -1.28% | 13.84 | 14.24 | 20432 | 2861 | 0.85% |
| 2024-11-13 | 13.99 | 14.06 | 0.04 | 0.29% | 13.85 | 14.07 | 19008 | 2660 | 0.79% |
| 2024-11-12 | 14.06 | 14.02 | -0.04 | -0.28% | 13.94 | 14.25 | 26799 | 3785 | 1.12% |
| 2024-11-11 | 13.94 | 14.06 | -0.04 | -0.28% | 13.90 | 14.13 | 18782 | 2628 | 0.78% |
| 2024-11-08 | 14.40 | 14.10 | -0.10 | -0.70% | 13.99 | 14.46 | 31234 | 4414 | 1.30% |
| 2024-11-07 | 13.69 | 14.20 | 0.48 | 3.50% | 13.60 | 14.38 | 50120 | 7068 | 2.09% |
| 2024-11-06 | 13.79 | 13.72 | -0.07 | -0.51% | 13.62 | 13.84 | 24127 | 3313 | 1.01% |
| 2024-11-05 | 13.71 | 13.79 | 0.00 | 0.00% | 13.64 | 13.84 | 33612 | 4616 | 1.40% |
| 2024-11-04 | 13.31 | 13.79 | 0.48 | 3.61% | 13.30 | 13.80 | 34098 | 4641 | 1.42% |
| 2024-11-01 | 13.46 | 13.31 | -0.16 | -1.19% | 13.21 | 13.50 | 26221 | 3503 | 1.09% |
| 2024-10-31 | 13.52 | 13.47 | -0.03 | -0.22% | 13.30 | 13.62 | 29156 | 3926 | 1.21% |
| 2024-10-30 | 13.52 | 13.50 | -0.04 | -0.30% | 13.27 | 13.67 | 23254 | 3129 | 0.97% |
| 2024-10-29 | 13.62 | 13.54 | -0.03 | -0.22% | 13.43 | 13.82 | 41924 | 5705 | 1.75% |
| 2024-10-28 | 13.18 | 13.57 | 0.63 | 4.87% | 13.18 | 13.61 | 54757 | 7335 | 2.28% |
| 2024-10-25 | 12.78 | 12.94 | 0.16 | 1.25% | 12.77 | 13.09 | 34600 | 4448 | 1.44% |
| 2024-10-24 | 12.81 | 12.78 | -0.02 | -0.16% | 12.72 | 12.84 | 14591 | 1865 | 0.61% |
| 2024-10-23 | 12.89 | 12.80 | -0.05 | -0.39% | 12.73 | 12.92 | 29526 | 3782 | 1.23% |
| 2024-10-22 | 12.67 | 12.85 | 0.19 | 1.50% | 12.65 | 12.85 | 24799 | 3170 | 1.03% |
| 2024-10-21 | 12.70 | 12.66 | -0.02 | -0.16% | 12.61 | 12.80 | 21701 | 2750 | 0.90% |
| 2024-10-18 | 12.50 | 12.68 | 0.15 | 1.20% | 12.48 | 12.79 | 21966 | 2776 | 0.92% |
| 2024-10-17 | 12.66 | 12.53 | -0.06 | -0.48% | 12.50 | 12.74 | 14849 | 1872 | 0.62% |
| 2024-10-16 | 12.49 | 12.59 | 0.02 | 0.16% | 12.47 | 12.70 | 15049 | 1893 | 0.63% |
| 2024-10-15 | 12.79 | 12.57 | -0.24 | -1.87% | 12.54 | 12.79 | 24624 | 3115 | 1.03% |
| 2024-10-14 | 12.52 | 12.81 | 0.26 | 2.07% | 12.46 | 12.96 | 34089 | 4333 | 1.42% |
| 2024-10-11 | 12.80 | 12.55 | -0.25 | -1.95% | 12.46 | 13.04 | 34566 | 4386 | 1.44% |
| 2024-10-10 | 12.75 | 12.80 | 0.13 | 1.03% | 12.72 | 13.13 | 41462 | 5359 | 1.73% |
| 2024-10-09 | 13.80 | 12.67 | -1.32 | -9.44% | 12.61 | 13.80 | 62002 | 8078 | 2.58% |
| 2024-10-08 | 15.47 | 13.99 | -0.21 | -1.48% | 13.68 | 15.52 | 104174 | 14980 | 4.34% |
| 2024-09-30 | 13.90 | 14.20 | 0.89 | 6.69% | 13.30 | 14.31 | 70987 | 9845 | 2.96% |
| 2024-09-27 | 13.06 | 13.31 | 0.39 | 3.02% | 13.06 | 13.44 | 19122 | 2530 | 0.80% |
| 2024-09-26 | 12.29 | 12.92 | 0.61 | 4.96% | 12.22 | 12.98 | 21322 | 2698 | 0.89% |
| 2024-09-25 | 12.33 | 12.31 | 0.15 | 1.23% | 12.26 | 12.66 | 19276 | 2399 | 0.80% |
| 2024-09-24 | 11.61 | 12.16 | 0.66 | 5.74% | 11.56 | 12.16 | 21024 | 2500 | 0.88% |
| 2024-09-23 | 11.69 | 11.50 | -0.17 | -1.46% | 11.44 | 11.72 | 10665 | 1231 | 0.44% |
| 2024-09-20 | 11.71 | 11.67 | -0.04 | -0.34% | 11.54 | 11.74 | 11427 | 1329 | 0.48% |
| 2024-09-19 | 11.20 | 11.71 | 0.51 | 4.55% | 11.20 | 11.80 | 19948 | 2310 | 0.83% |
| 2024-09-18 | 11.52 | 11.20 | -0.36 | -3.11% | 11.03 | 11.54 | 22288 | 2496 | 0.93% |
| 2024-09-13 | 11.67 | 11.56 | -0.13 | -1.11% | 11.51 | 11.73 | 9185 | 1067 | 0.38% |
| 2024-09-12 | 11.95 | 11.69 | -0.21 | -1.76% | 11.68 | 12.06 | 11074 | 1313 | 0.46% |
| 2024-09-11 | 11.93 | 11.90 | -0.14 | -1.16% | 11.86 | 12.00 | 8165 | 974 | 0.34% |
| 2024-09-10 | 12.22 | 12.04 | -0.12 | -0.99% | 11.85 | 12.22 | 12372 | 1481 | 0.52% |
| 2024-09-09 | 12.23 | 12.16 | -0.19 | -1.54% | 12.11 | 12.35 | 11181 | 1365 | 0.47% |
| 2024-09-06 | 12.66 | 12.35 | -0.28 | -2.22% | 12.30 | 12.66 | 9529 | 1185 | 0.40% |
| 2024-09-05 | 12.50 | 12.63 | 0.12 | 0.96% | 12.34 | 12.70 | 13741 | 1733 | 0.57% |
| 2024-09-04 | 12.76 | 12.51 | -0.25 | -1.96% | 12.40 | 12.87 | 22153 | 2792 | 0.92% |
| 2024-09-03 | 12.63 | 12.76 | 0.10 | 0.79% | 12.60 | 12.81 | 17639 | 2243 | 0.73% |
| 2024-09-02 | 12.68 | 12.66 | 0.01 | 0.08% | 12.63 | 12.87 | 20228 | 2580 | 0.84% |
| 2024-08-30 | 12.39 | 12.65 | 0.22 | 1.77% | 12.37 | 12.83 | 15619 | 1971 | 0.65% |
| 2024-08-29 | 12.26 | 12.43 | 0.08 | 0.65% | 12.26 | 12.48 | 8818 | 1094 | 0.37% |
| 2024-08-28 | 12.45 | 12.35 | -0.09 | -0.72% | 12.23 | 12.48 | 7776 | 959 | 0.32% |
| 2024-08-27 | 12.21 | 12.44 | 0.16 | 1.30% | 12.21 | 12.52 | 14218 | 1760 | 0.59% |
| 2024-08-26 | 12.42 | 12.28 | -0.26 | -2.07% | 12.19 | 12.56 | 18408 | 2268 | 0.77% |
| 2024-08-23 | 12.99 | 12.54 | -1.25 | -9.06% | 12.41 | 13.20 | 42523 | 5350 | 1.77% |
| 2024-08-22 | 13.85 | 13.79 | -0.05 | -0.36% | 13.70 | 13.92 | 7189 | 991 | 0.30% |
| 2024-08-21 | 13.89 | 13.84 | -0.09 | -0.65% | 13.82 | 13.93 | 5378 | 745 | 0.22% |
| 2024-08-20 | 13.99 | 13.93 | -0.07 | -0.50% | 13.87 | 14.05 | 9188 | 1280 | 0.38% |
| 2024-08-19 | 14.08 | 14.00 | -0.08 | -0.57% | 13.96 | 14.13 | 8187 | 1150 | 0.34% |
| 2024-08-16 | 14.08 | 14.08 | -0.02 | -0.14% | 14.04 | 14.14 | 5704 | 802 | 0.24% |
| 2024-08-15 | 14.15 | 14.10 | -0.05 | -0.35% | 14.03 | 14.25 | 8712 | 1230 | 0.36% |
| 2024-08-14 | 14.38 | 14.15 | -0.19 | -1.32% | 14.15 | 14.40 | 7049 | 1003 | 0.29% |