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 | 14.48 | 14.66 | 0.32 | 2.23% | 14.35 | 15.05 | 26319 | 3885 | 2.64% |
| 2024-11-20 | 14.11 | 14.34 | 0.23 | 1.63% | 13.91 | 14.41 | 16028 | 2289 | 1.61% |
| 2024-11-19 | 13.82 | 14.11 | 0.37 | 2.69% | 13.68 | 14.11 | 14840 | 2062 | 1.49% |
| 2024-11-18 | 14.14 | 13.74 | -0.33 | -2.35% | 13.68 | 14.20 | 36103 | 5007 | 3.62% |
| 2024-11-15 | 14.28 | 14.07 | -0.37 | -2.56% | 13.98 | 14.59 | 16051 | 2297 | 1.61% |
| 2024-11-14 | 15.02 | 14.44 | -0.53 | -3.54% | 14.42 | 15.05 | 19907 | 2928 | 1.99% |
| 2024-11-13 | 14.78 | 14.97 | 0.19 | 1.29% | 14.58 | 15.08 | 20017 | 2975 | 2.01% |
| 2024-11-12 | 15.29 | 14.78 | -0.34 | -2.25% | 14.61 | 15.29 | 22919 | 3425 | 2.30% |
| 2024-11-11 | 14.75 | 15.12 | 0.34 | 2.30% | 14.69 | 15.20 | 18763 | 2820 | 1.88% |
| 2024-11-08 | 14.41 | 14.78 | 0.48 | 3.36% | 14.39 | 15.39 | 35344 | 5247 | 3.54% |
| 2024-11-07 | 13.79 | 14.30 | 0.44 | 3.17% | 13.79 | 14.37 | 19876 | 2812 | 1.99% |
| 2024-11-06 | 14.29 | 13.86 | -0.30 | -2.12% | 13.75 | 14.29 | 21155 | 2958 | 2.12% |
| 2024-11-05 | 13.55 | 14.16 | 0.55 | 4.04% | 13.55 | 14.49 | 24981 | 3502 | 2.50% |
| 2024-11-04 | 13.16 | 13.61 | 0.45 | 3.42% | 13.10 | 13.63 | 15823 | 2128 | 1.59% |
| 2024-11-01 | 13.63 | 13.16 | -0.44 | -3.24% | 13.11 | 13.80 | 31473 | 4208 | 3.15% |
| 2024-10-31 | 13.76 | 13.60 | -0.11 | -0.80% | 13.51 | 13.99 | 24587 | 3371 | 2.46% |
| 2024-10-30 | 13.88 | 13.71 | -0.21 | -1.51% | 13.48 | 14.04 | 21673 | 2977 | 2.17% |
| 2024-10-29 | 14.98 | 13.92 | -1.14 | -7.57% | 13.83 | 15.32 | 46699 | 6673 | 4.68% |
| 2024-10-28 | 14.91 | 15.06 | 0.15 | 1.01% | 14.91 | 15.20 | 26532 | 3993 | 2.66% |
| 2024-10-25 | 14.56 | 14.91 | 0.49 | 3.40% | 14.47 | 14.97 | 19561 | 2883 | 1.96% |
| 2024-10-24 | 14.76 | 14.42 | -0.34 | -2.30% | 14.33 | 14.85 | 18693 | 2706 | 1.87% |
| 2024-10-23 | 14.70 | 14.76 | -0.02 | -0.14% | 14.30 | 15.27 | 19138 | 2839 | 1.92% |
| 2024-10-22 | 14.99 | 14.78 | -0.16 | -1.07% | 14.20 | 15.09 | 23938 | 3512 | 2.40% |
| 2024-10-21 | 14.52 | 14.94 | 0.49 | 3.39% | 14.52 | 15.33 | 40022 | 5986 | 4.01% |
| 2024-10-18 | 14.30 | 14.45 | 0.16 | 1.12% | 14.01 | 14.67 | 37836 | 5420 | 3.79% |
| 2024-10-17 | 14.31 | 14.29 | 0.19 | 1.35% | 14.01 | 14.68 | 35885 | 5146 | 3.60% |
| 2024-10-16 | 13.91 | 14.10 | 0.31 | 2.25% | 13.45 | 14.51 | 26179 | 3672 | 2.62% |
| 2024-10-15 | 13.60 | 13.79 | -0.40 | -2.82% | 13.60 | 14.18 | 19884 | 2764 | 1.99% |
| 2024-10-14 | 13.30 | 14.19 | 0.96 | 7.26% | 13.20 | 14.23 | 28622 | 3928 | 2.87% |
| 2024-10-11 | 14.40 | 13.23 | -0.98 | -6.90% | 13.05 | 14.40 | 29443 | 3998 | 2.95% |
| 2024-10-10 | 14.51 | 14.21 | 0.36 | 2.60% | 14.00 | 15.60 | 40857 | 6012 | 4.09% |
| 2024-10-09 | 15.40 | 13.85 | -1.84 | -11.73% | 13.78 | 15.40 | 40297 | 5805 | 4.04% |
| 2024-10-08 | 17.00 | 15.69 | 1.33 | 9.26% | 14.64 | 17.00 | 50627 | 7985 | 5.07% |
| 2024-09-30 | 12.99 | 14.36 | 1.92 | 15.43% | 12.80 | 14.67 | 34191 | 4720 | 3.43% |
| 2024-09-27 | 12.20 | 12.44 | 0.59 | 4.98% | 12.08 | 12.87 | 20558 | 2572 | 2.06% |
| 2024-09-26 | 11.40 | 11.85 | 0.32 | 2.78% | 11.34 | 11.88 | 12712 | 1482 | 1.27% |
| 2024-09-25 | 11.57 | 11.53 | 0.20 | 1.77% | 11.42 | 11.77 | 17425 | 2017 | 1.75% |
| 2024-09-24 | 10.88 | 11.33 | 0.59 | 5.49% | 10.81 | 11.33 | 15146 | 1675 | 1.52% |
| 2024-09-23 | 10.67 | 10.74 | 0.04 | 0.37% | 10.58 | 10.85 | 7856 | 843 | 0.79% |
| 2024-09-20 | 10.83 | 10.70 | -0.12 | -1.11% | 10.61 | 10.86 | 7939 | 850 | 0.80% |
| 2024-09-19 | 10.80 | 10.82 | 0.04 | 0.37% | 10.73 | 11.03 | 8780 | 955 | 0.88% |
| 2024-09-18 | 10.90 | 10.78 | -0.09 | -0.83% | 10.59 | 10.97 | 6759 | 725 | 0.68% |
| 2024-09-13 | 11.04 | 10.87 | -0.29 | -2.60% | 10.85 | 11.23 | 9477 | 1040 | 0.95% |
| 2024-09-12 | 11.32 | 11.16 | -0.16 | -1.41% | 11.13 | 11.52 | 7175 | 811 | 0.72% |
| 2024-09-11 | 11.30 | 11.32 | 0.02 | 0.18% | 10.96 | 11.45 | 5567 | 626 | 0.56% |
| 2024-09-10 | 11.11 | 11.30 | 0.19 | 1.71% | 11.06 | 11.37 | 8695 | 973 | 0.87% |
| 2024-09-09 | 11.25 | 11.11 | -0.03 | -0.27% | 10.93 | 11.28 | 8384 | 932 | 0.84% |
| 2024-09-06 | 11.53 | 11.14 | -0.44 | -3.80% | 11.06 | 11.61 | 8336 | 939 | 0.84% |
| 2024-09-05 | 11.56 | 11.58 | 0.07 | 0.61% | 11.51 | 11.70 | 5430 | 629 | 0.54% |
| 2024-09-04 | 11.48 | 11.51 | -0.20 | -1.71% | 11.47 | 11.78 | 6977 | 808 | 0.70% |
| 2024-09-03 | 11.68 | 11.71 | 0.05 | 0.43% | 11.47 | 11.89 | 8158 | 952 | 0.82% |
| 2024-09-02 | 11.92 | 11.66 | -0.04 | -0.34% | 11.63 | 11.92 | 10273 | 1204 | 1.03% |
| 2024-08-30 | 11.75 | 11.70 | 0.05 | 0.43% | 11.46 | 11.91 | 12334 | 1445 | 1.24% |
| 2024-08-29 | 11.43 | 11.65 | 0.34 | 3.01% | 10.93 | 11.78 | 18888 | 2149 | 1.89% |
| 2024-08-28 | 10.70 | 11.31 | 0.58 | 5.41% | 10.55 | 11.57 | 21238 | 2368 | 2.13% |
| 2024-08-27 | 10.63 | 10.73 | 0.03 | 0.28% | 10.58 | 10.76 | 5870 | 626 | 0.59% |
| 2024-08-26 | 10.56 | 10.70 | 0.15 | 1.42% | 10.44 | 10.88 | 6667 | 712 | 0.67% |
| 2024-08-23 | 10.73 | 10.55 | -0.16 | -1.49% | 10.41 | 10.79 | 10738 | 1138 | 1.08% |
| 2024-08-22 | 10.98 | 10.71 | -0.14 | -1.29% | 10.70 | 11.49 | 14452 | 1603 | 1.45% |
| 2024-08-21 | 10.94 | 10.85 | -0.11 | -1.00% | 10.80 | 11.03 | 4906 | 534 | 0.49% |
| 2024-08-20 | 11.20 | 10.96 | -0.26 | -2.32% | 10.86 | 11.29 | 7818 | 860 | 0.78% |
| 2024-08-19 | 11.36 | 11.22 | 0.02 | 0.18% | 11.09 | 11.37 | 6192 | 696 | 0.62% |
| 2024-08-16 | 11.49 | 11.20 | -0.13 | -1.15% | 11.15 | 11.50 | 7397 | 830 | 0.74% |
| 2024-08-15 | 11.39 | 11.33 | -0.06 | -0.53% | 11.19 | 11.54 | 10323 | 1175 | 1.03% |
| 2024-08-14 | 11.71 | 11.39 | -0.33 | -2.82% | 11.35 | 11.87 | 10900 | 1250 | 1.09% |
| 2024-08-13 | 11.79 | 11.72 | -0.17 | -1.43% | 11.55 | 11.92 | 11517 | 1348 | 1.15% |