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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 14.50 | 13.79 | -0.71 | -4.90% | 13.70 | 14.50 | 23118 | 3268 | 0.50% |
| 2024-11-21 | 14.71 | 14.50 | -0.19 | -1.29% | 14.38 | 14.74 | 21995 | 3193 | 0.47% |
| 2024-11-20 | 14.59 | 14.69 | 0.12 | 0.82% | 14.42 | 14.71 | 22821 | 3326 | 0.49% |
| 2024-11-19 | 14.47 | 14.57 | 0.17 | 1.18% | 14.31 | 14.65 | 21103 | 3061 | 0.45% |
| 2024-11-18 | 14.62 | 14.40 | -0.13 | -0.89% | 14.32 | 14.68 | 28091 | 4072 | 0.60% |
| 2024-11-15 | 14.68 | 14.53 | -0.25 | -1.69% | 14.51 | 14.99 | 24875 | 3673 | 0.53% |
| 2024-11-14 | 15.10 | 14.78 | -0.41 | -2.70% | 14.65 | 15.18 | 27608 | 4111 | 0.59% |
| 2024-11-13 | 15.37 | 15.19 | -0.21 | -1.36% | 14.94 | 15.55 | 32619 | 4934 | 0.70% |
| 2024-11-12 | 15.58 | 15.40 | -0.12 | -0.77% | 15.35 | 15.95 | 36894 | 5788 | 0.79% |
| 2024-11-11 | 15.25 | 15.52 | 0.14 | 0.91% | 15.08 | 15.55 | 44449 | 6819 | 0.95% |
| 2024-11-08 | 15.78 | 15.38 | -0.32 | -2.04% | 15.28 | 15.85 | 34177 | 5302 | 0.73% |
| 2024-11-07 | 15.02 | 15.70 | 0.43 | 2.82% | 15.02 | 15.88 | 36214 | 5647 | 0.78% |
| 2024-11-06 | 15.13 | 15.27 | 0.08 | 0.53% | 14.98 | 15.36 | 30250 | 4597 | 0.65% |
| 2024-11-05 | 14.85 | 15.19 | 0.34 | 2.29% | 14.69 | 15.25 | 38561 | 5800 | 0.83% |
| 2024-11-04 | 14.30 | 14.85 | 0.52 | 3.63% | 14.22 | 14.86 | 34733 | 5085 | 0.75% |
| 2024-11-01 | 14.46 | 14.33 | -0.07 | -0.49% | 14.01 | 14.61 | 40536 | 5800 | 0.87% |
| 2024-10-31 | 13.64 | 14.40 | 0.75 | 5.49% | 13.63 | 14.75 | 56912 | 8168 | 1.22% |
| 2024-10-30 | 13.99 | 13.65 | -0.27 | -1.94% | 13.52 | 14.00 | 24719 | 3398 | 0.53% |
| 2024-10-29 | 14.60 | 13.92 | -0.66 | -4.53% | 13.88 | 14.63 | 35138 | 4970 | 0.75% |
| 2024-10-28 | 14.13 | 14.58 | 0.38 | 2.68% | 14.13 | 14.60 | 36040 | 5199 | 0.77% |
| 2024-10-25 | 13.76 | 14.20 | 0.42 | 3.05% | 13.73 | 14.23 | 30112 | 4221 | 0.65% |
| 2024-10-24 | 13.76 | 13.78 | 0.00 | 0.00% | 13.60 | 13.90 | 22062 | 3033 | 0.47% |
| 2024-10-23 | 13.71 | 13.78 | 0.13 | 0.95% | 13.58 | 13.94 | 35706 | 4911 | 0.77% |
| 2024-10-22 | 13.80 | 13.65 | -0.15 | -1.09% | 13.49 | 13.89 | 42289 | 5787 | 0.91% |
| 2024-10-21 | 13.85 | 13.80 | -0.01 | -0.07% | 13.53 | 14.11 | 36466 | 5047 | 0.78% |
| 2024-10-18 | 12.99 | 13.81 | 0.88 | 6.81% | 12.91 | 14.17 | 40451 | 5452 | 0.87% |
| 2024-10-17 | 13.03 | 12.93 | -0.02 | -0.15% | 12.90 | 13.18 | 23747 | 3094 | 0.51% |
| 2024-10-16 | 13.04 | 12.95 | 0.00 | 0.00% | 12.71 | 13.17 | 20318 | 2636 | 0.44% |
| 2024-10-15 | 13.38 | 12.95 | -0.43 | -3.21% | 12.93 | 13.45 | 26968 | 3555 | 0.58% |
| 2024-10-14 | 13.41 | 13.38 | 0.09 | 0.68% | 12.90 | 13.53 | 28365 | 3757 | 0.61% |
| 2024-10-11 | 13.80 | 13.29 | -0.59 | -4.25% | 13.08 | 13.93 | 35358 | 4729 | 0.76% |
| 2024-10-10 | 14.20 | 13.88 | -0.10 | -0.72% | 13.80 | 14.70 | 49539 | 7017 | 1.06% |
| 2024-10-09 | 15.92 | 13.98 | -2.13 | -13.22% | 13.95 | 15.94 | 66427 | 9892 | 1.43% |
| 2024-10-08 | 17.70 | 16.11 | 1.12 | 7.47% | 15.60 | 17.70 | 79158 | 13010 | 1.70% |
| 2024-09-30 | 13.98 | 14.99 | 1.49 | 11.04% | 13.75 | 15.28 | 69059 | 10071 | 1.48% |
| 2024-09-27 | 12.77 | 13.50 | 0.86 | 6.80% | 12.77 | 13.62 | 21139 | 2780 | 0.45% |
| 2024-09-26 | 12.07 | 12.64 | 0.57 | 4.72% | 12.00 | 12.65 | 17880 | 2211 | 0.38% |
| 2024-09-25 | 12.07 | 12.07 | 0.15 | 1.26% | 11.93 | 12.30 | 19634 | 2385 | 0.42% |
| 2024-09-24 | 11.31 | 11.92 | 0.66 | 5.86% | 11.24 | 11.92 | 25796 | 2997 | 0.55% |
| 2024-09-23 | 11.32 | 11.26 | -0.07 | -0.62% | 11.19 | 11.48 | 8717 | 983 | 0.19% |
| 2024-09-20 | 11.49 | 11.33 | -0.15 | -1.31% | 11.20 | 11.49 | 9137 | 1033 | 0.20% |
| 2024-09-19 | 11.24 | 11.48 | 0.30 | 2.68% | 11.20 | 11.75 | 15465 | 1772 | 0.33% |
| 2024-09-18 | 11.31 | 11.18 | -0.13 | -1.15% | 11.00 | 11.34 | 10575 | 1178 | 0.23% |
| 2024-09-13 | 11.56 | 11.31 | -0.16 | -1.39% | 11.30 | 11.56 | 8532 | 969 | 0.18% |
| 2024-09-12 | 11.66 | 11.47 | -0.11 | -0.95% | 11.47 | 11.79 | 8649 | 1004 | 0.19% |
| 2024-09-11 | 11.56 | 11.58 | -0.03 | -0.26% | 11.48 | 11.68 | 8758 | 1013 | 0.19% |
| 2024-09-10 | 11.79 | 11.61 | -0.11 | -0.94% | 11.38 | 11.80 | 13105 | 1511 | 0.28% |
| 2024-09-09 | 11.71 | 11.72 | 0.03 | 0.26% | 11.58 | 11.87 | 8157 | 958 | 0.17% |
| 2024-09-06 | 12.15 | 11.69 | -0.39 | -3.23% | 11.69 | 12.15 | 10948 | 1293 | 0.23% |
| 2024-09-05 | 11.88 | 12.08 | 0.17 | 1.43% | 11.88 | 12.19 | 7298 | 881 | 0.16% |
| 2024-09-04 | 12.02 | 11.91 | -0.17 | -1.41% | 11.87 | 12.18 | 11339 | 1361 | 0.24% |
| 2024-09-03 | 12.06 | 12.08 | 0.01 | 0.08% | 11.98 | 12.34 | 8348 | 1015 | 0.18% |
| 2024-09-02 | 12.36 | 12.07 | -0.32 | -2.58% | 12.05 | 12.45 | 13416 | 1641 | 0.29% |
| 2024-08-30 | 12.64 | 12.39 | -0.20 | -1.59% | 11.95 | 12.68 | 20490 | 2535 | 0.44% |
| 2024-08-29 | 12.22 | 12.59 | 0.41 | 3.37% | 12.10 | 12.67 | 13782 | 1717 | 0.30% |
| 2024-08-28 | 12.08 | 12.18 | 0.12 | 1.00% | 11.90 | 12.27 | 8210 | 996 | 0.18% |
| 2024-08-27 | 12.08 | 12.06 | -0.01 | -0.08% | 11.94 | 12.15 | 9067 | 1092 | 0.19% |
| 2024-08-26 | 11.91 | 12.07 | 0.23 | 1.94% | 11.84 | 12.26 | 12606 | 1526 | 0.27% |
| 2024-08-23 | 12.19 | 11.84 | -0.25 | -2.07% | 11.73 | 12.19 | 14087 | 1673 | 0.30% |
| 2024-08-22 | 12.10 | 12.09 | -0.02 | -0.17% | 11.98 | 12.27 | 12185 | 1472 | 0.26% |
| 2024-08-21 | 12.46 | 12.11 | -0.38 | -3.04% | 12.02 | 12.47 | 20529 | 2498 | 0.44% |
| 2024-08-20 | 13.13 | 12.49 | -0.71 | -5.38% | 12.42 | 13.21 | 21138 | 2669 | 0.45% |
| 2024-08-19 | 13.52 | 13.20 | -0.41 | -3.01% | 13.15 | 13.68 | 10979 | 1465 | 0.24% |
| 2024-08-16 | 13.56 | 13.61 | -0.02 | -0.15% | 13.49 | 13.68 | 10084 | 1368 | 0.22% |
| 2024-08-15 | 13.68 | 13.63 | 0.05 | 0.37% | 13.56 | 13.96 | 9733 | 1336 | 0.21% |