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 | 14.61 | 14.57 | -0.05 | -0.34% | 14.33 | 14.74 | 58837 | 8547 | 3.17% |
| 2024-11-20 | 14.38 | 14.62 | 0.36 | 2.52% | 14.28 | 14.88 | 91360 | 13297 | 4.92% |
| 2024-11-19 | 13.35 | 14.26 | 0.95 | 7.14% | 13.35 | 14.57 | 86101 | 12018 | 4.64% |
| 2024-11-18 | 13.85 | 13.31 | -0.54 | -3.90% | 13.00 | 13.93 | 62502 | 8343 | 3.37% |
| 2024-11-15 | 14.40 | 13.85 | -0.57 | -3.95% | 13.76 | 14.48 | 62044 | 8782 | 3.34% |
| 2024-11-14 | 14.96 | 14.42 | -0.53 | -3.55% | 14.41 | 15.22 | 92101 | 13631 | 4.96% |
| 2024-11-13 | 14.26 | 14.95 | 0.55 | 3.82% | 13.99 | 14.99 | 124034 | 18111 | 6.68% |
| 2024-11-12 | 14.23 | 14.40 | 0.26 | 1.84% | 14.18 | 14.76 | 116410 | 16872 | 6.27% |
| 2024-11-11 | 13.75 | 14.14 | 0.27 | 1.95% | 13.75 | 14.16 | 69336 | 9714 | 3.73% |
| 2024-11-08 | 13.89 | 13.87 | 0.04 | 0.29% | 13.72 | 13.97 | 54472 | 7543 | 2.93% |
| 2024-11-07 | 13.63 | 13.83 | 0.13 | 0.95% | 13.55 | 13.83 | 44676 | 6137 | 2.41% |
| 2024-11-06 | 13.89 | 13.70 | -0.22 | -1.58% | 13.63 | 13.95 | 57593 | 7928 | 3.10% |
| 2024-11-05 | 13.82 | 13.92 | 0.13 | 0.94% | 13.57 | 13.98 | 65631 | 9063 | 3.53% |
| 2024-11-04 | 13.18 | 13.79 | 0.56 | 4.23% | 13.18 | 13.79 | 50053 | 6797 | 2.70% |
| 2024-11-01 | 13.64 | 13.23 | -0.42 | -3.08% | 13.10 | 13.72 | 48556 | 6500 | 2.61% |
| 2024-10-31 | 13.53 | 13.65 | 0.13 | 0.96% | 13.37 | 13.76 | 50537 | 6890 | 2.72% |
| 2024-10-30 | 13.63 | 13.52 | -0.13 | -0.95% | 13.40 | 13.82 | 55150 | 7491 | 2.97% |
| 2024-10-29 | 14.01 | 13.65 | -0.39 | -2.78% | 13.61 | 14.20 | 71712 | 9943 | 3.86% |
| 2024-10-28 | 14.20 | 14.04 | -0.23 | -1.61% | 13.91 | 14.29 | 92853 | 13053 | 5.00% |
| 2024-10-25 | 14.10 | 14.27 | 0.03 | 0.21% | 14.02 | 14.36 | 70908 | 10070 | 3.82% |
| 2024-10-24 | 14.02 | 14.24 | 0.07 | 0.49% | 13.88 | 14.26 | 60266 | 8470 | 3.25% |
| 2024-10-23 | 14.47 | 14.17 | -0.60 | -4.06% | 14.00 | 14.50 | 107101 | 15221 | 5.77% |
| 2024-10-22 | 14.25 | 14.77 | 0.52 | 3.65% | 14.00 | 14.92 | 156083 | 22463 | 8.41% |
| 2024-10-21 | 14.00 | 14.25 | -0.03 | -0.21% | 13.75 | 14.27 | 149960 | 21067 | 8.08% |
| 2024-10-18 | 14.12 | 14.28 | 0.30 | 2.15% | 13.88 | 14.78 | 244519 | 34794 | 13.17% |
| 2024-10-17 | 12.72 | 13.98 | 1.27 | 9.99% | 12.72 | 13.98 | 106851 | 14682 | 5.75% |
| 2024-10-16 | 12.58 | 12.71 | -0.01 | -0.08% | 12.51 | 12.92 | 24344 | 3099 | 1.31% |
| 2024-10-15 | 12.82 | 12.72 | -0.14 | -1.09% | 12.62 | 13.10 | 27574 | 3554 | 1.48% |
| 2024-10-14 | 12.64 | 12.86 | 0.35 | 2.80% | 12.39 | 12.92 | 32970 | 4197 | 1.78% |
| 2024-10-11 | 13.00 | 12.51 | -0.56 | -4.28% | 12.36 | 13.09 | 39055 | 4944 | 2.10% |
| 2024-10-10 | 12.94 | 13.07 | 0.15 | 1.16% | 12.85 | 13.46 | 47502 | 6246 | 2.56% |
| 2024-10-09 | 14.15 | 12.92 | -1.27 | -8.95% | 12.91 | 14.15 | 68723 | 9257 | 3.70% |
| 2024-10-08 | 14.69 | 14.19 | 0.84 | 6.29% | 13.23 | 14.69 | 101556 | 14239 | 5.47% |
| 2024-09-30 | 12.65 | 13.35 | 1.01 | 8.18% | 12.43 | 13.46 | 85182 | 11103 | 4.59% |
| 2024-09-27 | 11.98 | 12.34 | 0.44 | 3.70% | 11.97 | 12.38 | 29948 | 3653 | 1.61% |
| 2024-09-26 | 11.50 | 11.90 | 0.31 | 2.67% | 11.50 | 11.90 | 29254 | 3433 | 1.58% |
| 2024-09-25 | 11.49 | 11.59 | 0.11 | 0.96% | 11.49 | 11.88 | 31954 | 3736 | 1.72% |
| 2024-09-24 | 11.15 | 11.48 | 0.44 | 3.99% | 11.05 | 11.49 | 27534 | 3108 | 1.48% |
| 2024-09-23 | 10.99 | 11.04 | 0.07 | 0.64% | 10.87 | 11.14 | 16050 | 1771 | 0.86% |
| 2024-09-20 | 11.14 | 10.97 | -0.17 | -1.53% | 10.92 | 11.14 | 18092 | 1987 | 0.97% |
| 2024-09-19 | 10.82 | 11.14 | 0.34 | 3.15% | 10.82 | 11.22 | 28167 | 3116 | 1.52% |
| 2024-09-18 | 11.27 | 10.80 | -0.42 | -3.74% | 10.64 | 11.29 | 31120 | 3380 | 1.68% |
| 2024-09-13 | 11.67 | 11.22 | -0.38 | -3.28% | 11.19 | 11.67 | 21892 | 2485 | 1.18% |
| 2024-09-12 | 11.80 | 11.60 | -0.21 | -1.78% | 11.60 | 11.93 | 20016 | 2351 | 1.08% |
| 2024-09-11 | 11.89 | 11.81 | -0.11 | -0.92% | 11.76 | 11.94 | 17532 | 2073 | 0.94% |
| 2024-09-10 | 11.91 | 11.92 | 0.08 | 0.68% | 11.70 | 12.01 | 20570 | 2436 | 1.11% |
| 2024-09-09 | 11.90 | 11.84 | -0.10 | -0.84% | 11.76 | 11.99 | 19993 | 2373 | 1.08% |
| 2024-09-06 | 12.26 | 11.94 | -0.30 | -2.45% | 11.90 | 12.26 | 29080 | 3501 | 1.57% |
| 2024-09-05 | 12.21 | 12.24 | -0.12 | -0.97% | 12.18 | 12.36 | 31010 | 3799 | 1.67% |
| 2024-09-04 | 12.89 | 12.36 | -0.59 | -4.56% | 12.28 | 12.89 | 51620 | 6424 | 2.78% |
| 2024-09-03 | 12.86 | 12.95 | 0.16 | 1.25% | 12.50 | 12.95 | 59746 | 7568 | 3.22% |
| 2024-09-02 | 12.72 | 12.79 | 0.14 | 1.11% | 12.60 | 13.19 | 86533 | 11174 | 4.66% |
| 2024-08-30 | 12.41 | 12.65 | 0.25 | 2.02% | 12.41 | 12.92 | 71997 | 9151 | 3.88% |
| 2024-08-29 | 11.80 | 12.40 | 0.48 | 4.03% | 11.75 | 12.56 | 61548 | 7565 | 3.31% |
| 2024-08-28 | 11.58 | 11.92 | 0.19 | 1.62% | 11.56 | 12.00 | 41541 | 4903 | 2.24% |
| 2024-08-27 | 12.09 | 11.73 | -0.36 | -2.98% | 11.63 | 12.18 | 54144 | 6418 | 2.92% |
| 2024-08-26 | 12.74 | 12.09 | 0.29 | 2.46% | 11.92 | 12.78 | 106031 | 12933 | 5.71% |
| 2024-08-23 | 11.26 | 11.80 | 0.54 | 4.80% | 10.99 | 12.39 | 74018 | 8728 | 3.99% |
| 2024-08-22 | 11.42 | 11.26 | -0.13 | -1.14% | 11.23 | 11.48 | 17145 | 1942 | 0.92% |
| 2024-08-21 | 11.34 | 11.39 | 0.12 | 1.06% | 11.22 | 11.55 | 21458 | 2450 | 1.16% |
| 2024-08-20 | 11.57 | 11.27 | -0.23 | -2.00% | 11.22 | 11.60 | 24786 | 2812 | 1.33% |
| 2024-08-19 | 11.78 | 11.50 | -0.41 | -3.44% | 11.45 | 11.87 | 42557 | 4934 | 2.29% |
| 2024-08-16 | 12.10 | 11.91 | -0.20 | -1.65% | 11.69 | 12.46 | 52157 | 6262 | 2.81% |
| 2024-08-15 | 11.94 | 12.11 | 0.10 | 0.83% | 11.90 | 12.14 | 16360 | 1971 | 0.88% |
| 2024-08-14 | 12.26 | 12.01 | -0.11 | -0.91% | 11.98 | 12.30 | 11785 | 1417 | 0.63% |
| 2024-08-13 | 11.82 | 12.12 | 0.31 | 2.62% | 11.78 | 12.25 | 19357 | 2333 | 1.04% |