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 | 14.73 | 14.69 | -0.11 | -0.74% | 14.48 | 14.96 | 4555 | 668 | 0.57% |
| 2024-11-20 | 14.39 | 14.80 | 0.55 | 3.86% | 14.18 | 14.80 | 5212 | 760 | 0.65% |
| 2024-11-19 | 14.03 | 14.25 | 0.45 | 3.26% | 13.63 | 14.29 | 5086 | 713 | 0.64% |
| 2024-11-18 | 14.44 | 13.80 | -0.50 | -3.50% | 13.00 | 14.58 | 6959 | 977 | 0.87% |
| 2024-11-15 | 14.56 | 14.30 | -0.14 | -0.97% | 14.23 | 14.75 | 5922 | 860 | 0.74% |
| 2024-11-14 | 15.00 | 14.44 | -0.54 | -3.60% | 14.42 | 15.02 | 7991 | 1169 | 1.00% |
| 2024-11-13 | 14.83 | 14.98 | 0.09 | 0.60% | 14.56 | 15.27 | 8606 | 1280 | 1.08% |
| 2024-11-12 | 15.12 | 14.89 | -0.11 | -0.73% | 14.82 | 15.50 | 10723 | 1635 | 1.34% |
| 2024-11-11 | 14.64 | 15.00 | 0.46 | 3.16% | 14.42 | 15.00 | 8863 | 1307 | 1.11% |
| 2024-11-08 | 14.63 | 14.54 | -0.08 | -0.55% | 14.45 | 14.83 | 5689 | 834 | 0.71% |
| 2024-11-07 | 14.32 | 14.62 | 0.38 | 2.67% | 14.16 | 14.62 | 6362 | 918 | 0.80% |
| 2024-11-06 | 14.21 | 14.24 | -0.04 | -0.28% | 14.05 | 14.38 | 5687 | 808 | 0.71% |
| 2024-11-05 | 14.10 | 14.28 | 0.21 | 1.49% | 13.98 | 14.32 | 9972 | 1408 | 1.25% |
| 2024-11-04 | 14.05 | 14.07 | 0.44 | 3.23% | 13.67 | 14.20 | 7468 | 1043 | 0.93% |
| 2024-11-01 | 14.16 | 13.63 | -0.50 | -3.54% | 13.59 | 14.40 | 12217 | 1705 | 1.53% |
| 2024-10-31 | 14.51 | 14.13 | -0.38 | -2.62% | 14.06 | 14.77 | 12438 | 1783 | 1.55% |
| 2024-10-30 | 14.80 | 14.51 | -0.48 | -3.20% | 14.38 | 15.02 | 3567 | 525 | 0.45% |
| 2024-10-29 | 15.38 | 14.99 | -0.38 | -2.47% | 14.91 | 15.50 | 6180 | 930 | 0.77% |
| 2024-10-28 | 15.20 | 15.37 | 0.63 | 4.27% | 14.91 | 15.43 | 7416 | 1130 | 0.93% |
| 2024-10-25 | 14.37 | 14.74 | 0.60 | 4.24% | 14.16 | 14.78 | 5516 | 799 | 0.69% |
| 2024-10-24 | 14.44 | 14.14 | -0.48 | -3.28% | 14.12 | 14.80 | 6857 | 975 | 0.86% |
| 2024-10-23 | 14.08 | 14.62 | 0.39 | 2.74% | 13.58 | 14.72 | 6887 | 991 | 0.86% |
| 2024-10-22 | 14.07 | 14.23 | 0.17 | 1.21% | 13.92 | 14.26 | 4868 | 687 | 0.61% |
| 2024-10-21 | 13.79 | 14.06 | 0.38 | 2.78% | 13.74 | 14.09 | 6764 | 939 | 0.85% |
| 2024-10-18 | 13.40 | 13.68 | 0.26 | 1.94% | 13.25 | 13.97 | 4818 | 660 | 0.60% |
| 2024-10-17 | 13.44 | 13.42 | 0.14 | 1.05% | 13.32 | 13.70 | 3429 | 465 | 0.43% |
| 2024-10-16 | 13.01 | 13.28 | -0.01 | -0.08% | 13.01 | 13.55 | 4237 | 565 | 0.53% |
| 2024-10-15 | 13.56 | 13.29 | -0.28 | -2.06% | 13.20 | 13.66 | 4936 | 663 | 0.62% |
| 2024-10-14 | 13.23 | 13.57 | 0.75 | 5.85% | 12.95 | 13.57 | 6912 | 919 | 0.86% |
| 2024-10-11 | 13.39 | 12.82 | -0.57 | -4.26% | 12.68 | 13.58 | 6678 | 878 | 0.83% |
| 2024-10-10 | 13.14 | 13.39 | 0.25 | 1.90% | 13.14 | 13.77 | 6153 | 828 | 0.77% |
| 2024-10-09 | 14.52 | 13.14 | -1.83 | -12.22% | 13.02 | 14.52 | 10428 | 1430 | 1.30% |
| 2024-10-08 | 15.32 | 14.97 | 1.68 | 12.64% | 14.13 | 15.78 | 18810 | 2804 | 2.35% |
| 2024-09-30 | 12.24 | 13.29 | 1.42 | 11.96% | 12.20 | 13.48 | 14127 | 1810 | 1.77% |
| 2024-09-27 | 11.48 | 11.87 | 0.47 | 4.12% | 11.48 | 11.92 | 2208 | 260 | 0.28% |
| 2024-09-26 | 11.23 | 11.40 | 0.17 | 1.51% | 11.13 | 11.45 | 2487 | 281 | 0.31% |
| 2024-09-25 | 11.11 | 11.23 | 0.23 | 2.09% | 11.10 | 11.35 | 2859 | 321 | 0.36% |
| 2024-09-24 | 10.70 | 11.00 | 0.35 | 3.29% | 10.70 | 11.07 | 2398 | 261 | 0.30% |
| 2024-09-23 | 10.62 | 10.65 | -0.02 | -0.19% | 10.49 | 10.76 | 2202 | 234 | 0.28% |
| 2024-09-20 | 10.80 | 10.67 | -0.13 | -1.20% | 10.57 | 10.85 | 3489 | 373 | 0.44% |
| 2024-09-19 | 10.49 | 10.80 | 0.48 | 4.65% | 10.23 | 10.84 | 4047 | 431 | 0.51% |
| 2024-09-18 | 10.84 | 10.32 | -0.41 | -3.82% | 10.02 | 10.85 | 4291 | 442 | 0.54% |
| 2024-09-13 | 10.89 | 10.73 | -0.12 | -1.11% | 10.67 | 10.90 | 2740 | 294 | 0.34% |
| 2024-09-12 | 10.90 | 10.85 | 0.06 | 0.56% | 10.85 | 11.09 | 2205 | 241 | 0.28% |
| 2024-09-11 | 10.88 | 10.79 | -0.09 | -0.83% | 10.71 | 11.04 | 2797 | 304 | 0.35% |
| 2024-09-10 | 10.74 | 10.88 | 0.24 | 2.26% | 10.61 | 10.93 | 3057 | 329 | 0.38% |
| 2024-09-09 | 10.55 | 10.64 | 0.10 | 0.95% | 10.28 | 10.88 | 2977 | 318 | 0.37% |
| 2024-09-06 | 11.03 | 10.54 | -0.50 | -4.53% | 10.51 | 11.15 | 3882 | 417 | 0.49% |
| 2024-09-05 | 11.00 | 11.04 | 0.10 | 0.91% | 10.88 | 11.13 | 3006 | 332 | 0.38% |
| 2024-09-04 | 11.08 | 10.94 | -0.23 | -2.06% | 10.68 | 11.19 | 3701 | 404 | 0.46% |
| 2024-09-03 | 11.20 | 11.17 | -0.03 | -0.27% | 11.01 | 11.37 | 2419 | 270 | 0.30% |
| 2024-09-02 | 11.79 | 11.20 | -0.56 | -4.76% | 11.15 | 11.90 | 4994 | 573 | 0.62% |
| 2024-08-30 | 11.52 | 11.76 | 0.30 | 2.62% | 11.36 | 11.88 | 2576 | 301 | 0.32% |
| 2024-08-29 | 11.43 | 11.46 | 0.13 | 1.15% | 11.22 | 11.48 | 1307 | 148 | 0.16% |
| 2024-08-28 | 11.21 | 11.33 | 0.12 | 1.07% | 11.20 | 11.44 | 1555 | 176 | 0.19% |
| 2024-08-27 | 11.13 | 11.21 | 0.02 | 0.18% | 11.01 | 11.35 | 1946 | 217 | 0.24% |
| 2024-08-26 | 11.19 | 11.19 | 0.13 | 1.18% | 11.00 | 11.36 | 3415 | 381 | 0.43% |
| 2024-08-23 | 11.28 | 11.06 | -0.30 | -2.64% | 10.95 | 11.29 | 4257 | 471 | 0.53% |
| 2024-08-22 | 11.54 | 11.36 | 0.07 | 0.62% | 11.25 | 11.55 | 2275 | 259 | 0.28% |
| 2024-08-21 | 11.30 | 11.29 | -0.13 | -1.14% | 11.25 | 11.62 | 1803 | 205 | 0.23% |
| 2024-08-20 | 11.74 | 11.42 | -0.26 | -2.23% | 11.33 | 11.79 | 1515 | 174 | 0.19% |
| 2024-08-19 | 11.87 | 11.68 | -0.18 | -1.52% | 11.65 | 11.88 | 1408 | 165 | 0.18% |
| 2024-08-16 | 11.87 | 11.86 | -0.05 | -0.42% | 11.86 | 11.98 | 1173 | 139 | 0.15% |
| 2024-08-15 | 11.80 | 11.91 | -0.08 | -0.67% | 11.65 | 12.06 | 2617 | 310 | 0.33% |
| 2024-08-14 | 11.99 | 11.99 | 0.00 | 0.00% | 11.99 | 12.18 | 1705 | 205 | 0.21% |
| 2024-08-13 | 11.85 | 11.99 | 0.14 | 1.18% | 11.60 | 12.07 | 3113 | 367 | 0.39% |