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 | 14.21 | 14.33 | -0.01 | -0.07% | 14.12 | 14.46 | 11986 | 1713 | 1.51% |
| 2024-11-20 | 14.15 | 14.34 | 0.24 | 1.70% | 14.00 | 14.40 | 19021 | 2710 | 2.40% |
| 2024-11-19 | 13.99 | 14.10 | 0.26 | 1.88% | 13.59 | 14.13 | 21494 | 2982 | 2.71% |
| 2024-11-18 | 14.33 | 13.84 | -0.33 | -2.33% | 13.83 | 14.40 | 16725 | 2346 | 2.11% |
| 2024-11-15 | 14.40 | 14.17 | -0.23 | -1.60% | 14.08 | 14.47 | 20576 | 2942 | 2.59% |
| 2024-11-14 | 15.04 | 14.40 | -0.64 | -4.26% | 14.38 | 15.04 | 30355 | 4443 | 3.83% |
| 2024-11-13 | 15.10 | 15.04 | -0.09 | -0.59% | 14.60 | 15.47 | 34996 | 5243 | 4.41% |
| 2024-11-12 | 15.12 | 15.13 | 0.22 | 1.48% | 15.00 | 15.57 | 54263 | 8260 | 6.84% |
| 2024-11-11 | 14.18 | 14.91 | 0.65 | 4.56% | 14.05 | 14.94 | 36006 | 5257 | 4.54% |
| 2024-11-08 | 14.50 | 14.26 | -0.03 | -0.21% | 14.15 | 14.66 | 32282 | 4639 | 4.07% |
| 2024-11-07 | 13.76 | 14.29 | 0.38 | 2.73% | 13.76 | 14.30 | 31076 | 4383 | 3.92% |
| 2024-11-06 | 13.98 | 13.91 | -0.07 | -0.50% | 13.74 | 14.19 | 28067 | 3920 | 3.54% |
| 2024-11-05 | 13.78 | 13.98 | 0.19 | 1.38% | 13.62 | 14.05 | 43706 | 6055 | 5.51% |
| 2024-11-04 | 13.51 | 13.79 | 0.19 | 1.40% | 13.40 | 13.81 | 17159 | 2341 | 2.16% |
| 2024-11-01 | 14.00 | 13.60 | -0.43 | -3.06% | 13.49 | 14.18 | 40267 | 5538 | 5.08% |
| 2024-10-31 | 14.00 | 14.03 | -0.17 | -1.20% | 13.93 | 14.30 | 24479 | 3451 | 3.09% |
| 2024-10-30 | 14.30 | 14.20 | -0.20 | -1.39% | 13.85 | 14.53 | 28112 | 3983 | 3.55% |
| 2024-10-29 | 15.07 | 14.40 | -0.66 | -4.38% | 14.33 | 15.12 | 37998 | 5539 | 4.79% |
| 2024-10-28 | 14.51 | 15.06 | 0.54 | 3.72% | 14.15 | 15.09 | 49263 | 7289 | 6.21% |
| 2024-10-25 | 13.64 | 14.52 | 0.93 | 6.84% | 13.50 | 14.65 | 57060 | 8091 | 7.20% |
| 2024-10-24 | 13.45 | 13.59 | 0.10 | 0.74% | 13.34 | 13.63 | 26216 | 3533 | 3.31% |
| 2024-10-23 | 13.53 | 13.49 | -0.01 | -0.07% | 13.33 | 13.64 | 27511 | 3705 | 3.47% |
| 2024-10-22 | 13.36 | 13.50 | 0.28 | 2.12% | 13.16 | 13.64 | 27323 | 3664 | 3.45% |
| 2024-10-21 | 13.20 | 13.22 | 0.27 | 2.08% | 12.83 | 13.47 | 38251 | 5041 | 4.82% |
| 2024-10-18 | 12.40 | 12.95 | 0.50 | 4.02% | 12.31 | 13.22 | 36614 | 4674 | 4.62% |
| 2024-10-17 | 12.57 | 12.45 | -0.02 | -0.16% | 12.40 | 12.72 | 23833 | 3000 | 3.01% |
| 2024-10-16 | 12.54 | 12.47 | -0.19 | -1.50% | 12.28 | 12.72 | 27587 | 3453 | 3.48% |
| 2024-10-15 | 12.91 | 12.66 | -0.32 | -2.47% | 12.60 | 13.11 | 32458 | 4181 | 4.09% |
| 2024-10-14 | 12.99 | 12.98 | 0.19 | 1.49% | 12.50 | 13.00 | 30975 | 3972 | 3.91% |
| 2024-10-11 | 13.77 | 12.79 | -0.98 | -7.12% | 12.60 | 13.77 | 39828 | 5204 | 5.02% |
| 2024-10-10 | 14.10 | 13.77 | -0.01 | -0.07% | 13.61 | 14.40 | 47668 | 6663 | 6.01% |
| 2024-10-09 | 15.50 | 13.78 | -2.22 | -13.88% | 13.70 | 15.50 | 74264 | 10780 | 9.37% |
| 2024-10-08 | 17.34 | 16.00 | 1.55 | 10.73% | 15.02 | 17.34 | 94304 | 15038 | 11.89% |
| 2024-09-30 | 13.64 | 14.45 | 1.93 | 15.42% | 13.01 | 14.66 | 108708 | 15101 | 13.71% |
| 2024-09-27 | 11.92 | 12.52 | 0.89 | 7.65% | 11.86 | 12.52 | 25597 | 3110 | 3.23% |
| 2024-09-26 | 11.15 | 11.63 | 0.50 | 4.49% | 11.09 | 11.64 | 27243 | 3094 | 3.44% |
| 2024-09-25 | 11.20 | 11.13 | 0.11 | 1.00% | 11.08 | 11.49 | 25226 | 2850 | 3.18% |
| 2024-09-24 | 10.55 | 11.02 | 0.52 | 4.95% | 10.52 | 11.02 | 26190 | 2828 | 3.30% |
| 2024-09-23 | 10.58 | 10.50 | 0.02 | 0.19% | 10.43 | 10.68 | 10515 | 1108 | 1.33% |
| 2024-09-20 | 10.65 | 10.48 | -0.16 | -1.50% | 10.41 | 10.73 | 11735 | 1232 | 1.48% |
| 2024-09-19 | 10.45 | 10.64 | 0.15 | 1.43% | 10.45 | 10.86 | 14013 | 1493 | 1.77% |
| 2024-09-18 | 10.60 | 10.49 | -0.13 | -1.22% | 10.31 | 10.70 | 9878 | 1031 | 1.25% |
| 2024-09-13 | 10.90 | 10.62 | -0.33 | -3.01% | 10.62 | 10.96 | 14756 | 1587 | 1.86% |
| 2024-09-12 | 10.89 | 10.95 | -0.02 | -0.18% | 10.89 | 11.20 | 19266 | 2135 | 2.43% |
| 2024-09-11 | 10.78 | 10.97 | 0.15 | 1.39% | 10.76 | 11.07 | 24524 | 2680 | 3.09% |
| 2024-09-10 | 10.87 | 10.82 | -0.05 | -0.46% | 10.62 | 10.92 | 13777 | 1482 | 1.74% |
| 2024-09-09 | 10.76 | 10.87 | 0.04 | 0.37% | 10.73 | 11.02 | 13802 | 1498 | 1.74% |
| 2024-09-06 | 11.30 | 10.83 | -0.42 | -3.73% | 10.80 | 11.30 | 15140 | 1656 | 1.91% |
| 2024-09-05 | 11.01 | 11.25 | 0.21 | 1.90% | 10.96 | 11.33 | 21901 | 2457 | 2.76% |
| 2024-09-04 | 11.04 | 11.04 | -0.06 | -0.54% | 10.88 | 11.17 | 27152 | 2997 | 3.42% |
| 2024-09-03 | 10.81 | 11.10 | 0.21 | 1.93% | 10.74 | 11.24 | 42901 | 4754 | 5.41% |
| 2024-09-02 | 11.92 | 10.89 | -1.23 | -10.15% | 10.73 | 12.02 | 73810 | 8148 | 9.31% |
| 2024-08-30 | 11.88 | 12.12 | 0.32 | 2.71% | 11.72 | 12.32 | 26430 | 3198 | 3.33% |
| 2024-08-29 | 11.53 | 11.80 | 0.29 | 2.52% | 11.42 | 11.82 | 21078 | 2464 | 2.66% |
| 2024-08-28 | 11.36 | 11.51 | 0.09 | 0.79% | 11.28 | 11.68 | 21752 | 2506 | 2.74% |
| 2024-08-27 | 11.51 | 11.42 | -0.15 | -1.30% | 11.40 | 11.83 | 21532 | 2500 | 2.72% |
| 2024-08-26 | 11.50 | 11.57 | 0.09 | 0.78% | 11.40 | 11.74 | 15730 | 1826 | 1.98% |
| 2024-08-23 | 11.63 | 11.48 | -0.24 | -2.05% | 11.46 | 11.70 | 14495 | 1673 | 1.83% |
| 2024-08-22 | 11.72 | 11.72 | -0.03 | -0.26% | 11.67 | 11.95 | 13263 | 1558 | 1.67% |
| 2024-08-21 | 11.78 | 11.75 | -0.08 | -0.68% | 11.68 | 11.92 | 12477 | 1468 | 1.57% |
| 2024-08-20 | 12.32 | 11.83 | -0.43 | -3.51% | 11.68 | 12.32 | 23832 | 2836 | 3.01% |
| 2024-08-19 | 12.56 | 12.26 | -0.22 | -1.76% | 12.25 | 12.56 | 23606 | 2917 | 2.98% |
| 2024-08-16 | 12.48 | 12.48 | 0.05 | 0.40% | 12.25 | 12.62 | 17640 | 2200 | 2.22% |
| 2024-08-15 | 12.52 | 12.43 | 0.02 | 0.16% | 12.23 | 12.66 | 21866 | 2720 | 2.76% |
| 2024-08-14 | 12.67 | 12.41 | -0.33 | -2.59% | 12.40 | 12.75 | 22427 | 2801 | 2.83% |
| 2024-08-13 | 12.55 | 12.74 | 0.18 | 1.43% | 12.39 | 12.78 | 26228 | 3310 | 3.31% |