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 | 14.37 | 14.58 | 0.00 | 0.00% | 14.37 | 14.74 | 26270 | 3830 | 1.92% |
| 2024-11-20 | 14.36 | 14.58 | 0.23 | 1.60% | 14.36 | 14.60 | 29052 | 4203 | 2.13% |
| 2024-11-19 | 13.98 | 14.35 | 0.40 | 2.87% | 13.91 | 14.37 | 21906 | 3090 | 1.60% |
| 2024-11-18 | 14.35 | 13.95 | -0.44 | -3.06% | 13.86 | 14.46 | 29051 | 4100 | 2.13% |
| 2024-11-15 | 14.63 | 14.39 | -0.37 | -2.51% | 14.29 | 14.89 | 33916 | 4969 | 2.48% |
| 2024-11-14 | 15.58 | 14.76 | -0.53 | -3.47% | 14.70 | 15.76 | 59122 | 8964 | 4.33% |
| 2024-11-13 | 14.72 | 15.29 | 0.49 | 3.31% | 14.48 | 15.40 | 52943 | 7901 | 3.88% |
| 2024-11-12 | 15.19 | 14.80 | -0.30 | -1.99% | 14.72 | 15.25 | 59508 | 8898 | 4.36% |
| 2024-11-11 | 14.50 | 15.10 | 0.51 | 3.50% | 14.50 | 15.10 | 55036 | 8186 | 4.03% |
| 2024-11-08 | 14.72 | 14.59 | 0.04 | 0.27% | 14.40 | 14.87 | 59306 | 8669 | 4.34% |
| 2024-11-07 | 14.21 | 14.55 | 0.27 | 1.89% | 14.18 | 14.62 | 46712 | 6756 | 3.42% |
| 2024-11-06 | 14.32 | 14.28 | -0.06 | -0.42% | 14.22 | 14.58 | 48462 | 6962 | 3.55% |
| 2024-11-05 | 14.12 | 14.34 | 0.15 | 1.06% | 14.11 | 14.39 | 65457 | 9335 | 4.79% |
| 2024-11-04 | 13.89 | 14.19 | 0.39 | 2.83% | 13.81 | 14.24 | 22152 | 3108 | 1.62% |
| 2024-11-01 | 14.13 | 13.80 | -0.31 | -2.20% | 13.75 | 14.48 | 29273 | 4103 | 2.14% |
| 2024-10-31 | 14.00 | 14.11 | 0.05 | 0.36% | 13.89 | 14.18 | 26574 | 3734 | 1.95% |
| 2024-10-30 | 14.20 | 14.06 | -0.16 | -1.13% | 13.73 | 14.44 | 31421 | 4415 | 2.30% |
| 2024-10-29 | 14.80 | 14.22 | -0.52 | -3.53% | 14.19 | 14.87 | 38808 | 5616 | 2.84% |
| 2024-10-28 | 14.82 | 14.74 | -0.07 | -0.47% | 14.62 | 14.89 | 42463 | 6252 | 3.11% |
| 2024-10-25 | 14.73 | 14.81 | -0.17 | -1.13% | 14.53 | 14.92 | 66518 | 9773 | 4.87% |
| 2024-10-24 | 14.69 | 14.98 | 0.28 | 1.90% | 14.51 | 14.98 | 29560 | 4371 | 2.16% |
| 2024-10-23 | 14.62 | 14.70 | 0.08 | 0.55% | 14.48 | 14.86 | 32412 | 4758 | 2.37% |
| 2024-10-22 | 14.58 | 14.62 | 0.06 | 0.41% | 14.37 | 14.68 | 21629 | 3141 | 1.58% |
| 2024-10-21 | 14.45 | 14.56 | 0.12 | 0.83% | 14.18 | 14.76 | 33371 | 4831 | 2.44% |
| 2024-10-18 | 14.00 | 14.44 | 0.43 | 3.07% | 13.92 | 14.66 | 28267 | 4055 | 2.07% |
| 2024-10-17 | 14.07 | 14.01 | -0.06 | -0.43% | 13.96 | 14.32 | 19295 | 2723 | 1.41% |
| 2024-10-16 | 13.91 | 14.07 | 0.09 | 0.64% | 13.56 | 14.17 | 19247 | 2687 | 1.41% |
| 2024-10-15 | 14.36 | 13.98 | -0.31 | -2.17% | 13.94 | 14.44 | 24077 | 3412 | 1.76% |
| 2024-10-14 | 14.38 | 14.29 | 0.13 | 0.92% | 13.73 | 14.48 | 26529 | 3754 | 1.94% |
| 2024-10-11 | 15.13 | 14.16 | -0.84 | -5.60% | 14.08 | 15.15 | 27595 | 3977 | 2.02% |
| 2024-10-10 | 15.50 | 15.00 | -0.20 | -1.32% | 14.81 | 15.69 | 35077 | 5329 | 2.57% |
| 2024-10-09 | 16.33 | 15.20 | -1.64 | -9.74% | 15.08 | 16.99 | 49383 | 7916 | 3.61% |
| 2024-10-08 | 17.35 | 16.84 | 2.02 | 13.63% | 15.09 | 17.37 | 86166 | 14074 | 6.31% |
| 2024-09-30 | 13.90 | 14.82 | 1.58 | 11.93% | 13.56 | 15.07 | 49820 | 7155 | 3.65% |
| 2024-09-27 | 12.79 | 13.24 | 0.57 | 4.50% | 12.73 | 13.30 | 19071 | 2481 | 1.40% |
| 2024-09-26 | 12.27 | 12.67 | 0.35 | 2.84% | 12.26 | 12.67 | 16371 | 2038 | 1.20% |
| 2024-09-25 | 12.40 | 12.32 | 0.02 | 0.16% | 12.29 | 12.73 | 18551 | 2321 | 1.36% |
| 2024-09-24 | 12.33 | 12.30 | 0.37 | 3.10% | 11.85 | 12.33 | 16783 | 2034 | 1.23% |
| 2024-09-23 | 11.78 | 11.93 | 0.15 | 1.27% | 11.72 | 12.04 | 13536 | 1610 | 0.99% |
| 2024-09-20 | 11.90 | 11.78 | -0.11 | -0.93% | 11.74 | 11.97 | 13373 | 1581 | 0.98% |
| 2024-09-19 | 11.89 | 11.89 | 0.07 | 0.59% | 11.74 | 12.00 | 11863 | 1411 | 0.87% |
| 2024-09-18 | 11.81 | 11.82 | 0.01 | 0.08% | 11.68 | 11.99 | 17486 | 2065 | 1.28% |
| 2024-09-13 | 12.18 | 11.81 | -0.38 | -3.12% | 11.81 | 12.20 | 16495 | 1971 | 1.21% |
| 2024-09-12 | 12.26 | 12.19 | -0.21 | -1.69% | 12.02 | 12.55 | 19172 | 2356 | 1.40% |
| 2024-09-11 | 12.06 | 12.40 | 0.26 | 2.14% | 11.90 | 12.66 | 23055 | 2846 | 1.69% |
| 2024-09-10 | 12.10 | 12.14 | 0.26 | 2.19% | 11.81 | 12.20 | 9518 | 1145 | 0.70% |
| 2024-09-09 | 12.03 | 11.88 | -0.02 | -0.17% | 11.79 | 12.04 | 9710 | 1158 | 0.71% |
| 2024-09-06 | 12.26 | 11.90 | -0.39 | -3.17% | 11.87 | 12.28 | 11479 | 1384 | 0.84% |
| 2024-09-05 | 12.24 | 12.29 | 0.11 | 0.90% | 12.19 | 12.37 | 10225 | 1255 | 0.75% |
| 2024-09-04 | 12.21 | 12.18 | -0.13 | -1.06% | 12.08 | 12.32 | 9548 | 1165 | 0.70% |
| 2024-09-03 | 12.28 | 12.31 | 0.03 | 0.24% | 12.18 | 12.42 | 9198 | 1131 | 0.67% |
| 2024-09-02 | 12.64 | 12.28 | -0.27 | -2.15% | 12.25 | 12.67 | 13093 | 1633 | 0.96% |
| 2024-08-30 | 12.35 | 12.55 | 0.16 | 1.29% | 12.32 | 12.73 | 17026 | 2141 | 1.25% |
| 2024-08-29 | 12.30 | 12.39 | 0.20 | 1.64% | 12.07 | 12.48 | 12313 | 1517 | 0.90% |
| 2024-08-28 | 11.96 | 12.19 | 0.23 | 1.92% | 11.85 | 12.38 | 12031 | 1463 | 0.88% |
| 2024-08-27 | 11.96 | 11.96 | -0.12 | -0.99% | 11.95 | 12.10 | 11098 | 1332 | 0.81% |
| 2024-08-26 | 11.88 | 12.08 | 0.10 | 0.83% | 11.88 | 12.15 | 13237 | 1593 | 0.97% |
| 2024-08-23 | 12.23 | 11.98 | -0.14 | -1.16% | 11.73 | 12.29 | 20428 | 2451 | 1.50% |
| 2024-08-22 | 12.40 | 12.12 | 0.08 | 0.66% | 12.10 | 12.63 | 25752 | 3179 | 1.89% |
| 2024-08-21 | 11.90 | 12.04 | 0.10 | 0.84% | 11.80 | 12.10 | 11811 | 1416 | 0.86% |
| 2024-08-20 | 12.05 | 11.94 | -0.05 | -0.42% | 11.85 | 12.14 | 9685 | 1157 | 0.71% |
| 2024-08-19 | 12.20 | 11.99 | -0.27 | -2.20% | 11.97 | 12.39 | 12756 | 1546 | 0.93% |
| 2024-08-16 | 12.39 | 12.26 | -0.10 | -0.81% | 12.22 | 12.40 | 8268 | 1016 | 0.61% |
| 2024-08-15 | 12.39 | 12.36 | 0.03 | 0.24% | 12.12 | 12.47 | 10526 | 1297 | 0.77% |
| 2024-08-14 | 12.50 | 12.33 | -0.13 | -1.04% | 12.29 | 12.60 | 9888 | 1227 | 0.72% |
| 2024-08-13 | 12.31 | 12.46 | 0.07 | 0.56% | 12.29 | 12.53 | 10961 | 1359 | 0.80% |