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 | 14.82 | 15.02 | 0.23 | 1.56% | 14.81 | 15.15 | 29582 | 4430 | 2.11% |
| 2024-11-20 | 14.47 | 14.79 | 0.31 | 2.14% | 14.38 | 14.86 | 22506 | 3305 | 1.60% |
| 2024-11-19 | 14.10 | 14.48 | 0.49 | 3.50% | 13.93 | 14.54 | 22487 | 3190 | 1.60% |
| 2024-11-18 | 14.51 | 13.99 | -0.52 | -3.58% | 13.84 | 14.62 | 29573 | 4202 | 2.11% |
| 2024-11-15 | 14.62 | 14.51 | -0.12 | -0.82% | 14.50 | 14.95 | 21654 | 3192 | 1.54% |
| 2024-11-14 | 15.38 | 14.63 | -0.70 | -4.57% | 14.59 | 15.44 | 27967 | 4180 | 1.99% |
| 2024-11-13 | 15.24 | 15.33 | -0.05 | -0.33% | 14.94 | 15.62 | 34927 | 5313 | 2.49% |
| 2024-11-12 | 15.54 | 15.38 | -0.07 | -0.45% | 15.18 | 16.00 | 47841 | 7496 | 3.41% |
| 2024-11-11 | 14.85 | 15.45 | 0.53 | 3.55% | 14.73 | 15.46 | 35532 | 5413 | 2.53% |
| 2024-11-08 | 15.15 | 14.92 | 0.02 | 0.13% | 14.75 | 15.24 | 32599 | 4868 | 2.32% |
| 2024-11-07 | 14.40 | 14.90 | 0.48 | 3.33% | 14.36 | 14.95 | 29732 | 4365 | 2.12% |
| 2024-11-06 | 14.55 | 14.42 | -0.05 | -0.35% | 14.33 | 14.77 | 29018 | 4233 | 2.07% |
| 2024-11-05 | 14.07 | 14.47 | 0.41 | 2.92% | 14.02 | 14.50 | 26641 | 3818 | 1.90% |
| 2024-11-04 | 13.77 | 14.06 | 0.19 | 1.37% | 13.68 | 14.10 | 20862 | 2905 | 1.49% |
| 2024-11-01 | 14.28 | 13.87 | -0.42 | -2.94% | 13.80 | 14.54 | 29314 | 4128 | 2.09% |
| 2024-10-31 | 13.96 | 14.29 | 0.39 | 2.81% | 13.94 | 14.48 | 30594 | 4351 | 2.18% |
| 2024-10-30 | 14.24 | 13.90 | -0.44 | -3.07% | 13.70 | 14.33 | 29157 | 4071 | 2.08% |
| 2024-10-29 | 15.30 | 14.34 | -0.51 | -3.43% | 14.21 | 15.38 | 44730 | 6580 | 3.19% |
| 2024-10-28 | 14.40 | 14.85 | 0.68 | 4.80% | 14.21 | 14.88 | 42864 | 6261 | 3.06% |
| 2024-10-25 | 13.77 | 14.17 | 0.37 | 2.68% | 13.68 | 14.29 | 33002 | 4634 | 2.35% |
| 2024-10-24 | 13.87 | 13.80 | -0.28 | -1.99% | 13.73 | 14.07 | 29665 | 4124 | 2.11% |
| 2024-10-23 | 14.00 | 14.08 | 0.01 | 0.07% | 13.90 | 14.26 | 31779 | 4475 | 2.27% |
| 2024-10-22 | 13.80 | 14.07 | 0.21 | 1.52% | 13.70 | 14.07 | 27985 | 3889 | 2.00% |
| 2024-10-21 | 13.46 | 13.86 | 0.41 | 3.05% | 13.30 | 14.10 | 37014 | 5066 | 2.64% |
| 2024-10-18 | 12.72 | 13.45 | 0.65 | 5.08% | 12.70 | 13.70 | 34224 | 4507 | 2.44% |
| 2024-10-17 | 12.90 | 12.80 | -0.01 | -0.08% | 12.78 | 13.13 | 26929 | 3490 | 1.92% |
| 2024-10-16 | 13.01 | 12.81 | -0.42 | -3.17% | 12.69 | 13.19 | 30063 | 3899 | 2.14% |
| 2024-10-15 | 13.52 | 13.23 | -0.48 | -3.50% | 13.17 | 13.80 | 27414 | 3687 | 1.95% |
| 2024-10-14 | 13.53 | 13.71 | 0.28 | 2.08% | 13.20 | 13.74 | 27085 | 3670 | 1.93% |
| 2024-10-11 | 14.39 | 13.43 | -0.94 | -6.54% | 13.01 | 14.39 | 31308 | 4265 | 2.23% |
| 2024-10-10 | 14.30 | 14.37 | 0.11 | 0.77% | 14.12 | 14.89 | 32938 | 4782 | 2.35% |
| 2024-10-09 | 15.51 | 14.26 | -1.98 | -12.19% | 14.25 | 15.60 | 59139 | 8876 | 4.22% |
| 2024-10-08 | 16.74 | 16.24 | 2.22 | 15.83% | 14.74 | 16.77 | 73845 | 11646 | 5.26% |
| 2024-09-30 | 12.86 | 14.02 | 1.96 | 16.25% | 12.38 | 14.28 | 57500 | 7656 | 4.10% |
| 2024-09-27 | 11.37 | 12.06 | 0.82 | 7.30% | 11.37 | 12.20 | 21689 | 2556 | 1.55% |
| 2024-09-26 | 10.83 | 11.24 | 0.35 | 3.21% | 10.76 | 11.26 | 17060 | 1877 | 1.22% |
| 2024-09-25 | 11.08 | 10.89 | 0.10 | 0.93% | 10.84 | 11.11 | 18460 | 2026 | 1.32% |
| 2024-09-24 | 10.35 | 10.79 | 0.54 | 5.27% | 10.22 | 10.80 | 18915 | 1997 | 1.35% |
| 2024-09-23 | 10.43 | 10.25 | -0.18 | -1.73% | 10.24 | 10.55 | 11280 | 1167 | 0.80% |
| 2024-09-20 | 10.80 | 10.43 | -0.27 | -2.52% | 10.33 | 10.83 | 13835 | 1448 | 0.99% |
| 2024-09-19 | 10.60 | 10.70 | 0.12 | 1.13% | 10.52 | 10.84 | 10626 | 1136 | 0.76% |
| 2024-09-18 | 10.81 | 10.58 | -0.22 | -2.04% | 10.39 | 10.83 | 12546 | 1326 | 0.89% |
| 2024-09-13 | 11.16 | 10.80 | -0.41 | -3.66% | 10.75 | 11.20 | 17743 | 1939 | 1.26% |
| 2024-09-12 | 11.24 | 11.21 | -0.04 | -0.36% | 11.17 | 11.49 | 9338 | 1059 | 0.67% |
| 2024-09-11 | 11.61 | 11.25 | -0.06 | -0.53% | 11.20 | 11.61 | 9663 | 1096 | 0.69% |
| 2024-09-10 | 11.15 | 11.31 | 0.05 | 0.44% | 11.06 | 11.39 | 10378 | 1162 | 0.74% |
| 2024-09-09 | 11.10 | 11.26 | 0.16 | 1.44% | 11.00 | 11.45 | 19115 | 2159 | 1.36% |
| 2024-09-06 | 11.51 | 11.10 | -0.47 | -4.06% | 11.10 | 11.58 | 19502 | 2198 | 1.39% |
| 2024-09-05 | 11.61 | 11.57 | 0.02 | 0.17% | 11.51 | 11.66 | 8123 | 940 | 0.58% |
| 2024-09-04 | 11.65 | 11.55 | -0.07 | -0.60% | 11.49 | 11.82 | 10421 | 1209 | 0.74% |
| 2024-09-03 | 11.72 | 11.62 | -0.10 | -0.85% | 11.56 | 11.80 | 14531 | 1695 | 1.04% |
| 2024-09-02 | 11.73 | 11.72 | -0.08 | -0.68% | 11.70 | 12.09 | 21817 | 2590 | 1.56% |
| 2024-08-30 | 11.65 | 11.80 | 0.13 | 1.11% | 11.60 | 11.95 | 21732 | 2567 | 1.55% |
| 2024-08-29 | 11.45 | 11.67 | 0.22 | 1.92% | 11.28 | 11.72 | 16573 | 1919 | 1.18% |
| 2024-08-28 | 11.27 | 11.45 | 0.11 | 0.97% | 11.11 | 11.60 | 20663 | 2361 | 1.47% |
| 2024-08-27 | 11.39 | 11.34 | 0.13 | 1.16% | 11.25 | 11.65 | 18717 | 2137 | 1.33% |
| 2024-08-26 | 10.71 | 11.21 | 0.55 | 5.16% | 10.70 | 11.32 | 21411 | 2370 | 1.53% |
| 2024-08-23 | 10.87 | 10.66 | -0.21 | -1.93% | 10.27 | 10.95 | 15943 | 1692 | 1.14% |
| 2024-08-22 | 11.08 | 10.87 | -0.10 | -0.91% | 10.83 | 11.08 | 8656 | 946 | 0.62% |
| 2024-08-21 | 11.00 | 10.97 | -0.12 | -1.08% | 10.86 | 11.11 | 10864 | 1193 | 0.77% |
| 2024-08-20 | 11.31 | 11.09 | -0.33 | -2.89% | 10.98 | 11.40 | 16450 | 1837 | 1.17% |
| 2024-08-19 | 11.62 | 11.42 | -0.21 | -1.81% | 11.42 | 11.70 | 16220 | 1865 | 1.16% |
| 2024-08-16 | 11.16 | 11.63 | 0.41 | 3.65% | 11.12 | 11.82 | 23936 | 2750 | 1.71% |
| 2024-08-15 | 11.29 | 11.22 | -0.06 | -0.53% | 11.11 | 11.41 | 15191 | 1712 | 1.08% |
| 2024-08-14 | 11.38 | 11.28 | -0.18 | -1.57% | 11.26 | 11.45 | 12085 | 1369 | 0.86% |
| 2024-08-13 | 11.46 | 11.46 | -0.14 | -1.21% | 11.28 | 11.65 | 16448 | 1874 | 1.17% |