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 | 14.15 | 14.18 | 0.10 | 0.71% | 13.86 | 14.29 | 32188 | 4535 | 4.10% |
| 2024-11-20 | 14.13 | 14.08 | -0.07 | -0.49% | 13.88 | 14.30 | 31788 | 4459 | 4.05% |
| 2024-11-19 | 13.61 | 14.15 | 0.49 | 3.59% | 13.50 | 14.20 | 42440 | 5892 | 5.40% |
| 2024-11-18 | 14.23 | 13.66 | -0.72 | -5.01% | 13.57 | 14.37 | 46306 | 6433 | 5.90% |
| 2024-11-15 | 13.65 | 14.38 | 0.53 | 3.83% | 13.65 | 14.49 | 68750 | 9774 | 8.75% |
| 2024-11-14 | 13.50 | 13.85 | 0.38 | 2.82% | 13.36 | 14.76 | 68487 | 9637 | 8.72% |
| 2024-11-13 | 13.24 | 13.47 | 0.23 | 1.74% | 13.10 | 13.49 | 22733 | 3024 | 2.89% |
| 2024-11-12 | 13.14 | 13.24 | 0.14 | 1.07% | 13.10 | 13.46 | 26785 | 3559 | 3.41% |
| 2024-11-11 | 13.03 | 13.10 | 0.07 | 0.54% | 12.95 | 13.19 | 17724 | 2314 | 2.26% |
| 2024-11-08 | 13.25 | 13.03 | -0.11 | -0.84% | 12.83 | 13.28 | 21520 | 2803 | 2.74% |
| 2024-11-07 | 12.82 | 13.14 | 0.20 | 1.55% | 12.82 | 13.18 | 19664 | 2571 | 2.50% |
| 2024-11-06 | 12.97 | 12.94 | -0.04 | -0.31% | 12.83 | 13.07 | 18020 | 2332 | 2.29% |
| 2024-11-05 | 12.95 | 12.98 | 0.04 | 0.31% | 12.80 | 13.01 | 23659 | 3055 | 3.01% |
| 2024-11-04 | 12.68 | 12.94 | 0.36 | 2.86% | 12.57 | 12.95 | 16633 | 2121 | 2.12% |
| 2024-11-01 | 12.84 | 12.58 | -0.26 | -2.02% | 12.51 | 12.98 | 20843 | 2651 | 2.65% |
| 2024-10-31 | 12.86 | 12.84 | -0.02 | -0.16% | 12.80 | 13.15 | 16699 | 2155 | 2.13% |
| 2024-10-30 | 13.01 | 12.86 | -0.08 | -0.62% | 12.74 | 13.20 | 17813 | 2301 | 2.27% |
| 2024-10-29 | 13.40 | 12.94 | -0.26 | -1.97% | 12.86 | 13.45 | 27805 | 3635 | 3.54% |
| 2024-10-28 | 12.68 | 13.20 | 0.54 | 4.27% | 12.68 | 13.29 | 29641 | 3853 | 3.77% |
| 2024-10-25 | 12.53 | 12.66 | 0.12 | 0.96% | 12.53 | 12.74 | 21316 | 2692 | 2.71% |
| 2024-10-24 | 12.41 | 12.54 | 0.09 | 0.72% | 12.39 | 12.64 | 14549 | 1821 | 1.85% |
| 2024-10-23 | 12.58 | 12.45 | -0.04 | -0.32% | 12.39 | 12.69 | 23685 | 2956 | 3.02% |
| 2024-10-22 | 12.27 | 12.49 | 0.21 | 1.71% | 12.26 | 12.77 | 30015 | 3754 | 3.82% |
| 2024-10-21 | 12.70 | 12.28 | -0.08 | -0.65% | 12.21 | 12.70 | 25887 | 3209 | 3.30% |
| 2024-10-18 | 11.82 | 12.36 | 0.58 | 4.92% | 11.78 | 12.38 | 22304 | 2695 | 2.84% |
| 2024-10-17 | 11.95 | 11.78 | -0.11 | -0.93% | 11.68 | 12.09 | 9368 | 1117 | 1.19% |
| 2024-10-16 | 11.77 | 11.89 | 0.06 | 0.51% | 11.68 | 12.00 | 9225 | 1096 | 1.17% |
| 2024-10-15 | 12.12 | 11.83 | -0.30 | -2.47% | 11.83 | 12.34 | 12035 | 1447 | 1.53% |
| 2024-10-14 | 12.08 | 12.13 | 0.07 | 0.58% | 11.83 | 12.29 | 13501 | 1628 | 1.72% |
| 2024-10-11 | 12.38 | 12.06 | -0.22 | -1.79% | 11.86 | 12.39 | 13761 | 1666 | 1.75% |
| 2024-10-10 | 12.20 | 12.28 | 0.21 | 1.74% | 11.85 | 12.49 | 20200 | 2466 | 2.57% |
| 2024-10-09 | 12.78 | 12.07 | -1.13 | -8.56% | 12.07 | 12.88 | 32527 | 4037 | 4.14% |
| 2024-10-08 | 13.45 | 13.20 | 0.76 | 6.11% | 12.28 | 13.68 | 52867 | 6918 | 6.73% |
| 2024-09-30 | 11.90 | 12.44 | 0.94 | 8.17% | 11.68 | 12.52 | 40872 | 4978 | 5.20% |
| 2024-09-27 | 11.28 | 11.50 | 0.46 | 4.17% | 11.12 | 11.61 | 17245 | 1960 | 2.20% |
| 2024-09-26 | 10.79 | 11.04 | 0.32 | 2.99% | 10.69 | 11.05 | 9539 | 1039 | 1.21% |
| 2024-09-25 | 10.74 | 10.72 | 0.05 | 0.47% | 10.71 | 10.96 | 11689 | 1266 | 1.49% |
| 2024-09-24 | 10.34 | 10.67 | 0.31 | 2.99% | 10.33 | 10.68 | 13076 | 1377 | 1.66% |
| 2024-09-23 | 10.25 | 10.36 | 0.06 | 0.58% | 10.21 | 10.43 | 6023 | 622 | 0.77% |
| 2024-09-20 | 10.50 | 10.30 | -0.05 | -0.48% | 10.21 | 10.50 | 5990 | 616 | 0.76% |
| 2024-09-19 | 10.10 | 10.35 | 0.26 | 2.58% | 10.09 | 10.43 | 8793 | 906 | 1.12% |
| 2024-09-18 | 10.02 | 10.09 | 0.00 | 0.00% | 9.82 | 10.15 | 11001 | 1095 | 1.40% |
| 2024-09-13 | 10.33 | 10.09 | -0.25 | -2.42% | 10.05 | 10.38 | 7912 | 806 | 1.01% |
| 2024-09-12 | 10.49 | 10.34 | -0.09 | -0.86% | 10.33 | 10.52 | 6232 | 648 | 0.79% |
| 2024-09-11 | 10.43 | 10.43 | -0.04 | -0.38% | 10.37 | 10.61 | 6869 | 721 | 0.87% |
| 2024-09-10 | 10.41 | 10.47 | 0.06 | 0.58% | 10.25 | 10.51 | 7691 | 801 | 0.98% |
| 2024-09-09 | 10.46 | 10.41 | -0.04 | -0.38% | 10.30 | 10.52 | 7101 | 737 | 0.90% |
| 2024-09-06 | 10.68 | 10.45 | -0.26 | -2.43% | 10.36 | 10.73 | 7599 | 798 | 0.97% |
| 2024-09-05 | 10.60 | 10.71 | 0.05 | 0.47% | 10.55 | 10.77 | 9361 | 999 | 1.19% |
| 2024-09-04 | 10.58 | 10.66 | 0.03 | 0.28% | 10.52 | 10.69 | 8189 | 870 | 1.04% |
| 2024-09-03 | 10.59 | 10.63 | 0.07 | 0.66% | 10.49 | 10.67 | 5453 | 578 | 0.69% |
| 2024-09-02 | 10.59 | 10.56 | -0.03 | -0.28% | 10.51 | 10.76 | 8745 | 928 | 1.11% |
| 2024-08-30 | 10.62 | 10.59 | 0.05 | 0.47% | 10.48 | 10.72 | 9989 | 1061 | 1.27% |
| 2024-08-29 | 10.33 | 10.54 | 0.15 | 1.44% | 10.31 | 10.54 | 7766 | 812 | 0.99% |
| 2024-08-28 | 10.14 | 10.39 | 0.21 | 2.06% | 10.09 | 10.45 | 9515 | 983 | 1.21% |
| 2024-08-27 | 10.33 | 10.18 | -0.12 | -1.17% | 10.14 | 10.34 | 5370 | 549 | 0.68% |
| 2024-08-26 | 10.06 | 10.30 | 0.24 | 2.39% | 10.04 | 10.31 | 9065 | 926 | 1.15% |
| 2024-08-23 | 10.16 | 10.06 | -0.10 | -0.98% | 10.00 | 10.22 | 7550 | 761 | 0.96% |
| 2024-08-22 | 10.30 | 10.16 | -0.09 | -0.88% | 10.15 | 10.37 | 6681 | 684 | 0.85% |
| 2024-08-21 | 10.13 | 10.25 | 0.07 | 0.69% | 10.08 | 10.42 | 10868 | 1116 | 1.38% |
| 2024-08-20 | 10.35 | 10.18 | -0.17 | -1.64% | 10.18 | 10.36 | 12929 | 1325 | 1.65% |
| 2024-08-19 | 10.62 | 10.35 | -0.58 | -5.31% | 10.28 | 10.70 | 25626 | 2690 | 3.26% |
| 2024-08-16 | 11.03 | 10.93 | -0.15 | -1.35% | 10.88 | 11.11 | 6155 | 674 | 0.78% |
| 2024-08-15 | 10.90 | 11.08 | 0.17 | 1.56% | 10.82 | 11.11 | 8529 | 938 | 1.09% |
| 2024-08-14 | 11.07 | 10.91 | -0.16 | -1.45% | 10.80 | 11.09 | 7557 | 824 | 0.96% |
| 2024-08-13 | 11.03 | 11.07 | 0.06 | 0.54% | 10.87 | 11.13 | 7605 | 839 | 0.97% |