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 | 15.66 | 0.89 | 6.03% | 14.62 | 16.10 | 134551 | 20989 | 4.15% |
| 2024-11-20 | 14.40 | 14.77 | 0.46 | 3.21% | 14.15 | 14.79 | 48035 | 6956 | 1.48% |
| 2024-11-19 | 14.12 | 14.31 | 0.33 | 2.36% | 13.82 | 14.31 | 26514 | 3734 | 0.82% |
| 2024-11-18 | 14.10 | 13.98 | -0.12 | -0.85% | 13.63 | 14.20 | 34595 | 4822 | 1.07% |
| 2024-11-15 | 14.60 | 14.10 | -0.34 | -2.35% | 14.06 | 14.73 | 35465 | 5110 | 1.09% |
| 2024-11-14 | 15.08 | 14.44 | -0.64 | -4.24% | 14.41 | 15.14 | 44192 | 6502 | 1.36% |
| 2024-11-13 | 15.33 | 15.08 | -0.29 | -1.89% | 14.70 | 15.37 | 39657 | 5949 | 1.22% |
| 2024-11-12 | 15.54 | 15.37 | -0.43 | -2.72% | 15.18 | 15.82 | 44450 | 6891 | 1.37% |
| 2024-11-11 | 15.07 | 15.80 | 0.62 | 4.08% | 15.00 | 16.25 | 80572 | 12729 | 2.49% |
| 2024-11-08 | 15.08 | 15.18 | 0.28 | 1.88% | 14.94 | 15.54 | 74607 | 11373 | 2.30% |
| 2024-11-07 | 14.60 | 14.90 | 0.01 | 0.07% | 14.48 | 14.92 | 61698 | 9055 | 1.90% |
| 2024-11-06 | 14.89 | 14.89 | 0.17 | 1.15% | 14.74 | 15.30 | 90962 | 13681 | 2.81% |
| 2024-11-05 | 14.66 | 14.72 | 0.00 | 0.00% | 14.63 | 14.86 | 63983 | 9419 | 1.97% |
| 2024-11-04 | 14.58 | 14.72 | 0.23 | 1.59% | 14.41 | 14.86 | 40703 | 5979 | 1.26% |
| 2024-11-01 | 15.30 | 14.49 | -1.06 | -6.82% | 14.28 | 15.43 | 88787 | 13077 | 2.74% |
| 2024-10-31 | 14.70 | 15.55 | 1.00 | 6.87% | 14.70 | 15.68 | 135436 | 20823 | 4.18% |
| 2024-10-30 | 13.97 | 14.55 | 0.50 | 3.56% | 13.95 | 14.66 | 83584 | 12063 | 2.58% |
| 2024-10-29 | 14.56 | 14.05 | -0.58 | -3.96% | 14.00 | 14.86 | 52597 | 7506 | 1.62% |
| 2024-10-28 | 14.20 | 14.63 | 0.59 | 4.20% | 14.09 | 15.04 | 83175 | 12130 | 2.57% |
| 2024-10-25 | 14.08 | 14.04 | -0.01 | -0.07% | 14.00 | 14.48 | 58587 | 8288 | 1.81% |
| 2024-10-24 | 14.23 | 14.05 | -0.17 | -1.20% | 13.90 | 14.43 | 35544 | 4995 | 1.10% |
| 2024-10-23 | 14.10 | 14.22 | 0.14 | 0.99% | 13.82 | 14.40 | 68783 | 9764 | 2.12% |
| 2024-10-22 | 14.05 | 14.08 | 0.41 | 3.00% | 13.70 | 14.60 | 94735 | 13455 | 2.92% |
| 2024-10-21 | 13.50 | 13.67 | 0.18 | 1.33% | 13.49 | 13.80 | 41961 | 5717 | 1.29% |
| 2024-10-18 | 13.09 | 13.49 | 0.26 | 1.97% | 13.09 | 13.71 | 38646 | 5185 | 1.19% |
| 2024-10-17 | 13.32 | 13.23 | -0.09 | -0.68% | 13.21 | 13.51 | 20141 | 2689 | 0.62% |
| 2024-10-16 | 13.12 | 13.32 | 0.11 | 0.83% | 13.01 | 13.41 | 25124 | 3337 | 0.78% |
| 2024-10-15 | 13.45 | 13.21 | -0.23 | -1.71% | 13.18 | 13.48 | 23953 | 3189 | 0.74% |
| 2024-10-14 | 13.20 | 13.44 | 0.38 | 2.91% | 12.95 | 13.51 | 31097 | 4133 | 0.96% |
| 2024-10-11 | 13.72 | 13.06 | -0.66 | -4.81% | 12.88 | 13.98 | 35517 | 4693 | 1.10% |
| 2024-10-10 | 13.50 | 13.72 | 0.22 | 1.63% | 13.48 | 14.21 | 50539 | 6985 | 1.56% |
| 2024-10-09 | 14.16 | 13.50 | -0.95 | -6.57% | 13.08 | 14.17 | 80468 | 11060 | 2.48% |
| 2024-10-08 | 15.00 | 14.45 | 0.73 | 5.32% | 13.62 | 15.09 | 111306 | 15923 | 3.43% |
| 2024-09-30 | 13.05 | 13.72 | 1.03 | 8.12% | 12.85 | 13.88 | 89934 | 12056 | 2.77% |
| 2024-09-27 | 12.17 | 12.69 | 0.59 | 4.88% | 12.17 | 12.92 | 25989 | 3239 | 0.80% |
| 2024-09-26 | 11.75 | 12.10 | 0.35 | 2.98% | 11.68 | 12.12 | 27530 | 3288 | 0.85% |
| 2024-09-25 | 11.70 | 11.75 | 0.10 | 0.86% | 11.69 | 12.05 | 28282 | 3358 | 0.87% |
| 2024-09-24 | 11.26 | 11.65 | 0.48 | 4.30% | 11.21 | 11.70 | 26445 | 3046 | 0.82% |
| 2024-09-23 | 11.26 | 11.17 | -0.08 | -0.71% | 11.04 | 11.30 | 11024 | 1234 | 0.34% |
| 2024-09-20 | 11.41 | 11.25 | -0.12 | -1.06% | 11.20 | 11.43 | 10540 | 1188 | 0.33% |
| 2024-09-19 | 11.14 | 11.37 | 0.23 | 2.06% | 11.12 | 11.43 | 13594 | 1537 | 0.42% |
| 2024-09-18 | 11.10 | 11.14 | 0.06 | 0.54% | 10.94 | 11.25 | 14153 | 1563 | 0.44% |
| 2024-09-13 | 11.29 | 11.08 | -0.21 | -1.86% | 11.08 | 11.36 | 13445 | 1503 | 0.41% |
| 2024-09-12 | 11.37 | 11.29 | -0.11 | -0.96% | 11.29 | 11.57 | 11151 | 1275 | 0.34% |
| 2024-09-11 | 11.59 | 11.40 | -0.20 | -1.72% | 11.35 | 11.61 | 11752 | 1346 | 0.36% |
| 2024-09-10 | 11.50 | 11.60 | 0.10 | 0.87% | 11.36 | 11.63 | 14789 | 1701 | 0.46% |
| 2024-09-09 | 11.48 | 11.50 | -0.10 | -0.86% | 11.36 | 11.65 | 15997 | 1838 | 0.49% |
| 2024-09-06 | 11.74 | 11.60 | -0.13 | -1.11% | 11.60 | 11.89 | 16959 | 1990 | 0.52% |
| 2024-09-05 | 11.63 | 11.73 | 0.08 | 0.69% | 11.61 | 11.81 | 12527 | 1471 | 0.39% |
| 2024-09-04 | 11.62 | 11.65 | -0.04 | -0.34% | 11.54 | 11.86 | 13312 | 1559 | 0.41% |
| 2024-09-03 | 11.65 | 11.69 | 0.08 | 0.69% | 11.59 | 11.79 | 12452 | 1453 | 0.38% |
| 2024-09-02 | 11.83 | 11.61 | -0.23 | -1.94% | 11.58 | 11.96 | 18489 | 2180 | 0.57% |
| 2024-08-30 | 11.71 | 11.84 | 0.13 | 1.11% | 11.65 | 12.05 | 23501 | 2791 | 0.73% |
| 2024-08-29 | 11.29 | 11.71 | 0.26 | 2.27% | 11.29 | 11.74 | 16271 | 1885 | 0.50% |
| 2024-08-28 | 11.31 | 11.45 | 0.01 | 0.09% | 11.25 | 11.63 | 13977 | 1601 | 0.43% |
| 2024-08-27 | 11.84 | 11.44 | -0.41 | -3.46% | 11.43 | 11.84 | 17885 | 2064 | 0.55% |
| 2024-08-26 | 11.67 | 11.85 | 0.38 | 3.31% | 11.46 | 12.23 | 29607 | 3508 | 0.91% |
| 2024-08-23 | 11.54 | 11.47 | -0.08 | -0.69% | 11.31 | 11.83 | 17827 | 2045 | 0.55% |
| 2024-08-22 | 11.80 | 11.55 | -0.25 | -2.12% | 11.51 | 11.99 | 16266 | 1895 | 0.50% |
| 2024-08-21 | 11.97 | 11.80 | -0.12 | -1.01% | 11.80 | 11.97 | 10401 | 1233 | 0.32% |
| 2024-08-20 | 12.21 | 11.92 | -0.32 | -2.61% | 11.88 | 12.30 | 20770 | 2488 | 0.64% |
| 2024-08-19 | 12.49 | 12.24 | -0.24 | -1.92% | 12.22 | 12.60 | 18519 | 2293 | 0.57% |
| 2024-08-16 | 12.76 | 12.48 | -0.27 | -2.12% | 12.48 | 12.77 | 18553 | 2343 | 0.57% |
| 2024-08-15 | 12.59 | 12.75 | 0.12 | 0.95% | 12.25 | 12.87 | 37722 | 4758 | 1.16% |
| 2024-08-14 | 12.71 | 12.63 | -0.03 | -0.24% | 12.61 | 12.96 | 17483 | 2231 | 0.54% |
| 2024-08-13 | 12.60 | 12.66 | 0.04 | 0.32% | 12.51 | 12.71 | 14922 | 1880 | 0.46% |