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 | 13.98 | 14.70 | 0.77 | 5.53% | 13.96 | 14.99 | 78441 | 11492 | 2.35% |
| 2024-11-20 | 13.74 | 13.93 | 0.14 | 1.02% | 13.74 | 13.96 | 18734 | 2595 | 0.56% |
| 2024-11-19 | 13.54 | 13.79 | 0.31 | 2.30% | 13.46 | 13.83 | 17666 | 2408 | 0.53% |
| 2024-11-18 | 13.78 | 13.48 | -0.22 | -1.61% | 13.41 | 13.90 | 23708 | 3232 | 0.71% |
| 2024-11-15 | 14.08 | 13.70 | -0.38 | -2.70% | 13.69 | 14.17 | 29333 | 4078 | 0.88% |
| 2024-11-14 | 14.75 | 14.08 | -0.63 | -4.28% | 14.05 | 14.76 | 35435 | 5071 | 1.06% |
| 2024-11-13 | 14.67 | 14.71 | 0.21 | 1.45% | 14.42 | 14.79 | 25072 | 3667 | 0.75% |
| 2024-11-12 | 14.99 | 14.50 | -0.43 | -2.88% | 14.41 | 15.00 | 37395 | 5510 | 1.12% |
| 2024-11-11 | 14.44 | 14.93 | 0.49 | 3.39% | 14.35 | 14.99 | 45912 | 6788 | 1.38% |
| 2024-11-08 | 14.50 | 14.44 | 0.02 | 0.14% | 14.40 | 14.59 | 43113 | 6243 | 1.29% |
| 2024-11-07 | 14.16 | 14.42 | 0.25 | 1.76% | 14.01 | 14.47 | 35066 | 5026 | 1.05% |
| 2024-11-06 | 14.18 | 14.17 | 0.02 | 0.14% | 13.99 | 14.30 | 33460 | 4738 | 1.00% |
| 2024-11-05 | 13.75 | 14.15 | 0.40 | 2.91% | 13.70 | 14.22 | 28912 | 4054 | 0.87% |
| 2024-11-04 | 13.62 | 13.75 | 0.24 | 1.78% | 13.49 | 13.76 | 17096 | 2339 | 0.51% |
| 2024-11-01 | 13.88 | 13.51 | -0.45 | -3.22% | 13.46 | 13.98 | 27380 | 3733 | 0.82% |
| 2024-10-31 | 13.81 | 13.96 | 0.01 | 0.07% | 13.81 | 14.13 | 31360 | 4388 | 0.94% |
| 2024-10-30 | 14.00 | 13.95 | -0.55 | -3.79% | 13.60 | 14.08 | 44655 | 6209 | 1.34% |
| 2024-10-29 | 14.71 | 14.50 | -0.22 | -1.49% | 14.49 | 14.88 | 24940 | 3641 | 0.75% |
| 2024-10-28 | 14.48 | 14.72 | 0.24 | 1.66% | 14.43 | 14.73 | 25731 | 3750 | 0.77% |
| 2024-10-25 | 14.09 | 14.48 | 0.37 | 2.62% | 14.09 | 14.58 | 28053 | 4038 | 0.84% |
| 2024-10-24 | 14.26 | 14.11 | -0.34 | -2.35% | 14.02 | 14.30 | 28066 | 3977 | 0.84% |
| 2024-10-23 | 14.28 | 14.45 | 0.15 | 1.05% | 14.03 | 14.97 | 53834 | 7810 | 1.61% |
| 2024-10-22 | 13.92 | 14.30 | 0.30 | 2.14% | 13.82 | 14.45 | 30456 | 4274 | 0.91% |
| 2024-10-21 | 14.08 | 14.00 | 0.06 | 0.43% | 13.89 | 14.33 | 42022 | 5916 | 1.26% |
| 2024-10-18 | 13.48 | 13.94 | 0.31 | 2.27% | 13.19 | 14.19 | 51192 | 7017 | 1.53% |
| 2024-10-17 | 13.48 | 13.63 | 0.20 | 1.49% | 13.47 | 14.09 | 29680 | 4060 | 0.89% |
| 2024-10-16 | 13.55 | 13.43 | -0.12 | -0.89% | 13.33 | 13.62 | 16330 | 2203 | 0.49% |
| 2024-10-15 | 13.81 | 13.55 | -0.33 | -2.38% | 13.55 | 14.09 | 24877 | 3443 | 0.75% |
| 2024-10-14 | 13.53 | 13.88 | 0.47 | 3.50% | 13.38 | 13.91 | 25723 | 3516 | 0.77% |
| 2024-10-11 | 14.09 | 13.41 | -0.68 | -4.83% | 13.22 | 14.12 | 36989 | 5018 | 1.11% |
| 2024-10-10 | 14.58 | 14.09 | -0.27 | -1.88% | 13.97 | 14.81 | 43175 | 6187 | 1.29% |
| 2024-10-09 | 15.01 | 14.36 | -1.15 | -7.41% | 14.10 | 15.23 | 68350 | 10101 | 2.05% |
| 2024-10-08 | 16.61 | 15.51 | 1.41 | 10.00% | 14.44 | 16.61 | 103765 | 15968 | 3.11% |
| 2024-09-30 | 12.88 | 14.10 | 1.60 | 12.80% | 12.71 | 14.34 | 82845 | 11213 | 2.48% |
| 2024-09-27 | 12.05 | 12.50 | 0.56 | 4.69% | 12.05 | 12.58 | 16349 | 2012 | 0.49% |
| 2024-09-26 | 11.70 | 11.94 | 0.29 | 2.49% | 11.61 | 11.94 | 13774 | 1625 | 0.41% |
| 2024-09-25 | 11.76 | 11.65 | -0.01 | -0.09% | 11.61 | 11.96 | 14466 | 1707 | 0.43% |
| 2024-09-24 | 11.27 | 11.66 | 0.40 | 3.55% | 11.26 | 11.68 | 11177 | 1289 | 0.33% |
| 2024-09-23 | 11.22 | 11.26 | -0.04 | -0.35% | 11.21 | 11.37 | 3739 | 421 | 0.11% |
| 2024-09-20 | 11.34 | 11.30 | -0.10 | -0.88% | 11.27 | 11.40 | 5483 | 621 | 0.16% |
| 2024-09-19 | 11.24 | 11.40 | 0.29 | 2.61% | 11.13 | 11.47 | 7417 | 841 | 0.22% |
| 2024-09-18 | 11.37 | 11.11 | -0.15 | -1.33% | 11.02 | 11.37 | 5402 | 600 | 0.16% |
| 2024-09-13 | 11.28 | 11.26 | -0.04 | -0.35% | 11.22 | 11.38 | 5321 | 600 | 0.16% |
| 2024-09-12 | 11.36 | 11.30 | -0.08 | -0.70% | 11.29 | 11.46 | 5291 | 601 | 0.16% |
| 2024-09-11 | 11.39 | 11.38 | 0.01 | 0.09% | 11.22 | 11.42 | 4811 | 546 | 0.14% |
| 2024-09-10 | 11.39 | 11.37 | 0.11 | 0.98% | 11.17 | 11.42 | 4679 | 528 | 0.14% |
| 2024-09-09 | 11.18 | 11.26 | 0.01 | 0.09% | 11.11 | 11.44 | 6918 | 780 | 0.21% |
| 2024-09-06 | 11.68 | 11.25 | -0.28 | -2.43% | 11.22 | 11.68 | 8100 | 922 | 0.24% |
| 2024-09-05 | 11.48 | 11.53 | 0.10 | 0.87% | 11.46 | 11.64 | 6269 | 723 | 0.19% |
| 2024-09-04 | 11.58 | 11.43 | -0.25 | -2.14% | 11.42 | 11.67 | 9177 | 1058 | 0.27% |
| 2024-09-03 | 11.66 | 11.68 | 0.05 | 0.43% | 11.62 | 11.89 | 7329 | 859 | 0.22% |
| 2024-09-02 | 11.80 | 11.63 | -0.25 | -2.10% | 11.61 | 11.92 | 9267 | 1087 | 0.28% |
| 2024-08-30 | 11.71 | 11.88 | 0.21 | 1.80% | 11.63 | 12.01 | 12103 | 1436 | 0.36% |
| 2024-08-29 | 11.51 | 11.67 | 0.12 | 1.04% | 11.46 | 11.76 | 8492 | 987 | 0.25% |
| 2024-08-28 | 11.51 | 11.55 | -0.06 | -0.52% | 11.48 | 11.71 | 5999 | 695 | 0.18% |
| 2024-08-27 | 11.78 | 11.61 | -0.16 | -1.36% | 11.43 | 11.80 | 7810 | 904 | 0.23% |
| 2024-08-26 | 11.58 | 11.77 | 0.15 | 1.29% | 11.48 | 11.77 | 8074 | 944 | 0.24% |
| 2024-08-23 | 11.91 | 11.62 | -0.26 | -2.19% | 11.56 | 11.95 | 11865 | 1384 | 0.36% |
| 2024-08-22 | 12.08 | 11.88 | -0.23 | -1.90% | 11.85 | 12.19 | 10689 | 1283 | 0.32% |
| 2024-08-21 | 12.07 | 12.11 | -0.07 | -0.57% | 12.03 | 12.20 | 6794 | 822 | 0.20% |
| 2024-08-20 | 12.35 | 12.18 | -0.17 | -1.38% | 11.99 | 12.36 | 16236 | 1968 | 0.49% |
| 2024-08-19 | 12.30 | 12.35 | -0.04 | -0.32% | 12.16 | 12.55 | 17146 | 2121 | 0.51% |
| 2024-08-16 | 12.60 | 12.39 | 0.04 | 0.32% | 12.23 | 12.74 | 42193 | 5270 | 1.26% |
| 2024-08-15 | 12.14 | 12.35 | 0.21 | 1.73% | 12.09 | 12.36 | 15126 | 1852 | 0.45% |
| 2024-08-14 | 12.15 | 12.14 | 0.02 | 0.17% | 12.07 | 12.26 | 14546 | 1768 | 0.44% |
| 2024-08-13 | 11.80 | 12.12 | 0.25 | 2.11% | 11.70 | 12.16 | 14566 | 1743 | 0.44% |