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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 13.75 | 13.70 | -0.06 | -0.44% | 13.55 | 13.77 | 186699 | 25511 | 1.85% |
| 2024-12-02 | 13.39 | 13.76 | 0.27 | 2.00% | 13.39 | 14.22 | 445665 | 61538 | 4.42% |
| 2024-11-29 | 13.44 | 13.49 | 0.14 | 1.05% | 13.42 | 13.71 | 279578 | 37917 | 2.78% |
| 2024-11-28 | 13.50 | 13.35 | -0.20 | -1.48% | 13.32 | 13.58 | 183337 | 24621 | 1.82% |
| 2024-11-27 | 13.41 | 13.55 | 0.13 | 0.97% | 13.09 | 13.57 | 223519 | 29747 | 2.22% |
| 2024-11-26 | 13.77 | 13.42 | -0.50 | -3.59% | 13.37 | 13.91 | 268804 | 36473 | 2.67% |
| 2024-11-25 | 13.82 | 13.92 | 0.10 | 0.72% | 13.65 | 14.32 | 297674 | 41356 | 2.96% |
| 2024-11-22 | 14.31 | 13.82 | -0.48 | -3.36% | 13.80 | 14.40 | 351066 | 49642 | 3.49% |
| 2024-11-21 | 14.26 | 14.30 | -0.04 | -0.28% | 14.21 | 14.66 | 423483 | 61057 | 4.20% |
| 2024-11-20 | 13.54 | 14.34 | 0.70 | 5.13% | 13.50 | 14.50 | 620958 | 88621 | 6.16% |
| 2024-11-19 | 13.20 | 13.64 | 0.42 | 3.18% | 13.02 | 13.69 | 356320 | 47623 | 3.54% |
| 2024-11-18 | 13.81 | 13.22 | -0.68 | -4.89% | 13.17 | 13.91 | 414009 | 55876 | 4.11% |
| 2024-11-15 | 14.20 | 13.90 | -0.42 | -2.93% | 13.83 | 14.47 | 525010 | 73945 | 5.21% |
| 2024-11-14 | 14.15 | 14.32 | 0.22 | 1.56% | 14.08 | 14.76 | 731975 | 105857 | 7.27% |
| 2024-11-13 | 14.13 | 14.10 | -0.08 | -0.56% | 13.91 | 14.50 | 352110 | 49887 | 3.50% |
| 2024-11-12 | 14.05 | 14.18 | 0.20 | 1.43% | 14.01 | 14.56 | 602936 | 86246 | 5.99% |
| 2024-11-11 | 13.90 | 13.98 | -0.03 | -0.21% | 13.63 | 13.99 | 350207 | 48466 | 3.48% |
| 2024-11-08 | 14.28 | 14.01 | -0.17 | -1.20% | 13.93 | 14.32 | 394896 | 55648 | 3.92% |
| 2024-11-07 | 13.76 | 14.18 | 0.30 | 2.16% | 13.58 | 14.36 | 493154 | 69480 | 4.90% |
| 2024-11-06 | 14.00 | 13.88 | -0.21 | -1.49% | 13.85 | 14.30 | 415286 | 58169 | 4.12% |
| 2024-11-05 | 13.90 | 14.09 | 0.19 | 1.37% | 13.76 | 14.16 | 451881 | 63126 | 4.49% |
| 2024-11-04 | 14.08 | 13.90 | 0.00 | 0.00% | 13.71 | 14.09 | 331517 | 45977 | 3.29% |
| 2024-11-01 | 14.00 | 13.90 | -0.25 | -1.77% | 13.82 | 14.42 | 514055 | 72525 | 5.10% |
| 2024-10-31 | 14.41 | 14.15 | -0.22 | -1.53% | 13.96 | 14.45 | 607918 | 85668 | 6.04% |
| 2024-10-30 | 14.20 | 14.37 | 0.89 | 6.60% | 14.00 | 14.80 | 947122 | 136347 | 9.40% |
| 2024-10-29 | 14.10 | 13.48 | -0.50 | -3.58% | 13.42 | 14.16 | 529094 | 72527 | 5.25% |
| 2024-10-28 | 13.87 | 13.98 | 0.18 | 1.30% | 13.58 | 14.09 | 540992 | 75020 | 5.37% |
| 2024-10-25 | 13.20 | 13.80 | 0.57 | 4.31% | 13.13 | 13.83 | 666066 | 90734 | 6.61% |
| 2024-10-24 | 13.58 | 13.23 | -0.40 | -2.93% | 13.12 | 13.83 | 522225 | 69850 | 5.18% |
| 2024-10-23 | 13.32 | 13.63 | 0.41 | 3.10% | 13.02 | 13.84 | 634777 | 85161 | 6.30% |
| 2024-10-22 | 12.95 | 13.22 | 0.26 | 2.01% | 12.85 | 13.22 | 337132 | 44117 | 3.35% |
| 2024-10-21 | 13.10 | 12.96 | -0.09 | -0.69% | 12.88 | 13.17 | 314885 | 40982 | 3.13% |
| 2024-10-18 | 12.71 | 13.05 | 0.34 | 2.68% | 12.58 | 13.34 | 317280 | 41068 | 3.15% |
| 2024-10-17 | 13.08 | 12.71 | -0.37 | -2.83% | 12.69 | 13.27 | 249257 | 32144 | 2.47% |
| 2024-10-16 | 12.91 | 13.08 | 0.04 | 0.31% | 12.88 | 13.32 | 207913 | 27320 | 2.06% |
| 2024-10-15 | 13.21 | 13.04 | -0.30 | -2.25% | 13.00 | 13.57 | 264662 | 35074 | 2.63% |
| 2024-10-14 | 13.00 | 13.34 | 0.40 | 3.09% | 12.77 | 13.40 | 277112 | 36397 | 2.75% |
| 2024-10-11 | 13.72 | 12.94 | -0.61 | -4.50% | 12.74 | 13.80 | 345645 | 45305 | 3.43% |
| 2024-10-10 | 13.98 | 13.55 | 0.18 | 1.35% | 13.48 | 14.17 | 455494 | 63028 | 4.52% |
| 2024-10-09 | 14.50 | 13.37 | -1.48 | -9.97% | 13.37 | 14.50 | 518400 | 71730 | 5.15% |
| 2024-10-08 | 15.81 | 14.85 | 0.46 | 3.20% | 13.90 | 15.81 | 771644 | 114530 | 7.66% |
| 2024-09-30 | 13.80 | 14.39 | 1.21 | 9.18% | 13.52 | 14.45 | 620309 | 87077 | 6.16% |
| 2024-09-27 | 12.50 | 13.18 | 0.90 | 7.33% | 12.50 | 13.45 | 553441 | 72074 | 5.49% |
| 2024-09-26 | 11.72 | 12.28 | 0.52 | 4.42% | 11.68 | 12.28 | 241481 | 28936 | 2.40% |
| 2024-09-25 | 12.07 | 11.76 | -0.14 | -1.18% | 11.74 | 12.24 | 280660 | 33815 | 2.79% |
| 2024-09-24 | 11.38 | 11.90 | 0.52 | 4.57% | 11.38 | 11.99 | 232119 | 27262 | 2.30% |
| 2024-09-23 | 11.45 | 11.38 | -0.11 | -0.96% | 11.35 | 11.69 | 115552 | 13291 | 1.15% |
| 2024-09-20 | 11.63 | 11.49 | -0.13 | -1.12% | 11.39 | 11.75 | 120342 | 13818 | 1.19% |
| 2024-09-19 | 11.75 | 11.62 | -0.02 | -0.17% | 11.40 | 11.81 | 155867 | 18078 | 1.55% |
| 2024-09-18 | 11.57 | 11.64 | 0.07 | 0.61% | 11.45 | 11.75 | 108606 | 12599 | 1.08% |
| 2024-09-13 | 11.90 | 11.57 | -0.32 | -2.69% | 11.55 | 11.98 | 133365 | 15652 | 1.32% |
| 2024-09-12 | 12.03 | 11.89 | -0.11 | -0.92% | 11.89 | 12.13 | 89160 | 10683 | 0.89% |
| 2024-09-11 | 12.15 | 12.00 | -0.17 | -1.40% | 11.89 | 12.25 | 149122 | 17926 | 1.48% |
| 2024-09-10 | 12.20 | 12.17 | 0.03 | 0.25% | 11.95 | 12.26 | 157900 | 19118 | 1.57% |
| 2024-09-09 | 12.43 | 12.14 | -0.29 | -2.33% | 12.10 | 12.52 | 155206 | 18984 | 1.54% |
| 2024-09-06 | 12.03 | 12.43 | 0.33 | 2.73% | 12.03 | 12.65 | 279604 | 34672 | 2.78% |
| 2024-09-05 | 12.14 | 12.10 | -0.04 | -0.33% | 12.00 | 12.28 | 138831 | 16825 | 1.38% |
| 2024-09-04 | 12.37 | 12.14 | -0.33 | -2.65% | 12.12 | 12.45 | 178960 | 21918 | 1.78% |
| 2024-09-03 | 12.47 | 12.47 | -0.12 | -0.95% | 12.29 | 12.72 | 281672 | 35278 | 2.80% |
| 2024-09-02 | 12.59 | 12.59 | 0.54 | 4.48% | 12.34 | 12.99 | 530862 | 67366 | 5.27% |
| 2024-08-30 | 11.60 | 12.05 | 0.40 | 3.43% | 11.41 | 12.11 | 276784 | 32743 | 2.75% |
| 2024-08-29 | 11.57 | 11.65 | 0.04 | 0.34% | 11.39 | 11.78 | 144381 | 16773 | 1.43% |
| 2024-08-28 | 11.52 | 11.61 | 0.20 | 1.75% | 11.41 | 11.92 | 233956 | 27332 | 2.32% |
| 2024-08-27 | 11.40 | 11.41 | 0.00 | 0.00% | 11.23 | 11.48 | 130302 | 14793 | 1.29% |
| 2024-08-26 | 11.18 | 11.41 | 0.23 | 2.06% | 11.04 | 11.46 | 176971 | 20079 | 1.76% |