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 | 13.47 | 13.21 | -0.24 | -1.78% | 13.07 | 13.50 | 86509 | 11457 | 2.44% |
| 2024-11-20 | 13.26 | 13.45 | 0.19 | 1.43% | 13.20 | 13.60 | 92591 | 12415 | 2.61% |
| 2024-11-19 | 13.00 | 13.26 | 0.26 | 2.00% | 12.85 | 13.27 | 88117 | 11510 | 2.48% |
| 2024-11-18 | 13.85 | 13.00 | -0.67 | -4.90% | 12.75 | 13.95 | 146886 | 19399 | 4.14% |
| 2024-11-15 | 14.71 | 13.67 | -1.08 | -7.32% | 13.60 | 14.75 | 197955 | 27988 | 5.57% |
| 2024-11-14 | 14.70 | 14.75 | 0.06 | 0.41% | 14.63 | 15.06 | 194531 | 28885 | 5.48% |
| 2024-11-13 | 14.49 | 14.69 | 0.13 | 0.89% | 14.13 | 14.69 | 116394 | 16795 | 3.28% |
| 2024-11-12 | 14.49 | 14.56 | 0.06 | 0.41% | 14.30 | 14.85 | 190000 | 27819 | 5.35% |
| 2024-11-11 | 14.16 | 14.50 | 0.29 | 2.04% | 14.05 | 14.50 | 129756 | 18602 | 3.65% |
| 2024-11-08 | 14.48 | 14.21 | -0.30 | -2.07% | 14.14 | 14.60 | 178376 | 25651 | 5.02% |
| 2024-11-07 | 14.30 | 14.51 | 0.07 | 0.48% | 14.11 | 14.53 | 146928 | 21165 | 4.14% |
| 2024-11-06 | 14.74 | 14.44 | -0.31 | -2.10% | 14.29 | 14.83 | 178637 | 25952 | 5.03% |
| 2024-11-05 | 14.60 | 14.75 | 0.15 | 1.03% | 14.41 | 14.76 | 203520 | 29787 | 5.73% |
| 2024-11-04 | 14.70 | 14.60 | -0.02 | -0.14% | 14.20 | 14.99 | 199212 | 29106 | 5.61% |
| 2024-11-01 | 15.00 | 14.62 | -0.23 | -1.55% | 14.50 | 15.88 | 452210 | 68589 | 12.73% |
| 2024-10-31 | 13.70 | 14.85 | 1.35 | 10.00% | 13.44 | 14.85 | 309589 | 44271 | 8.72% |
| 2024-10-30 | 13.35 | 13.50 | -0.11 | -0.81% | 13.29 | 13.62 | 108993 | 14636 | 3.07% |
| 2024-10-29 | 14.00 | 13.61 | -0.44 | -3.13% | 13.53 | 14.24 | 190617 | 26228 | 5.37% |
| 2024-10-28 | 13.41 | 14.05 | 0.47 | 3.46% | 13.11 | 14.05 | 243652 | 33470 | 6.86% |
| 2024-10-25 | 13.20 | 13.58 | 0.39 | 2.96% | 13.15 | 13.65 | 163171 | 22018 | 4.59% |
| 2024-10-24 | 13.65 | 13.19 | -0.25 | -1.86% | 13.15 | 13.65 | 111389 | 14797 | 3.14% |
| 2024-10-23 | 13.57 | 13.44 | 0.07 | 0.52% | 13.19 | 13.80 | 176796 | 23814 | 4.98% |
| 2024-10-22 | 12.85 | 13.37 | 0.49 | 3.80% | 12.71 | 13.40 | 165773 | 21751 | 4.67% |
| 2024-10-21 | 12.89 | 12.88 | 0.01 | 0.08% | 12.80 | 13.12 | 169950 | 22029 | 4.78% |
| 2024-10-18 | 12.47 | 12.87 | 0.30 | 2.39% | 12.47 | 13.06 | 155495 | 19870 | 4.38% |
| 2024-10-17 | 12.83 | 12.57 | -0.18 | -1.41% | 12.48 | 13.10 | 177432 | 22737 | 5.00% |
| 2024-10-16 | 13.36 | 12.75 | -0.77 | -5.70% | 12.68 | 13.47 | 172646 | 22421 | 4.86% |
| 2024-10-15 | 13.80 | 13.52 | -0.40 | -2.87% | 13.48 | 13.90 | 91785 | 12557 | 2.58% |
| 2024-10-14 | 14.12 | 13.92 | -0.20 | -1.42% | 13.74 | 14.25 | 127646 | 17804 | 3.59% |
| 2024-10-11 | 14.59 | 14.12 | -0.55 | -3.75% | 13.92 | 15.03 | 132971 | 19186 | 3.74% |
| 2024-10-10 | 14.81 | 14.67 | 0.07 | 0.48% | 14.60 | 15.14 | 73675 | 10957 | 2.07% |
| 2024-10-09 | 15.68 | 14.60 | -1.56 | -9.65% | 14.59 | 15.69 | 154978 | 23409 | 4.36% |
| 2024-10-08 | 16.92 | 16.16 | 0.77 | 5.00% | 14.68 | 16.93 | 227246 | 36083 | 6.40% |
| 2024-09-30 | 14.46 | 15.39 | 1.29 | 9.15% | 14.20 | 15.45 | 153184 | 22904 | 4.31% |
| 2024-09-27 | 13.76 | 14.10 | 0.47 | 3.45% | 13.72 | 14.50 | 109460 | 15357 | 3.08% |
| 2024-09-26 | 13.36 | 13.63 | 0.18 | 1.34% | 13.17 | 13.65 | 81756 | 10987 | 2.30% |
| 2024-09-25 | 13.75 | 13.45 | -0.23 | -1.68% | 13.39 | 13.93 | 87478 | 11937 | 2.46% |
| 2024-09-24 | 13.70 | 13.68 | 0.13 | 0.96% | 13.30 | 13.80 | 59345 | 8060 | 1.67% |
| 2024-09-23 | 13.88 | 13.55 | -0.33 | -2.38% | 13.50 | 13.99 | 61322 | 8390 | 1.73% |
| 2024-09-20 | 14.16 | 13.88 | -0.36 | -2.53% | 13.78 | 14.24 | 69663 | 9706 | 1.96% |
| 2024-09-19 | 13.69 | 14.24 | 0.62 | 4.55% | 13.60 | 14.52 | 155359 | 21950 | 4.37% |
| 2024-09-18 | 12.93 | 13.62 | 0.59 | 4.53% | 12.88 | 13.82 | 91157 | 12204 | 2.57% |
| 2024-09-13 | 13.42 | 13.03 | -0.48 | -3.55% | 13.01 | 13.56 | 87449 | 11581 | 2.46% |
| 2024-09-12 | 13.13 | 13.51 | 0.38 | 2.89% | 13.02 | 13.66 | 173051 | 23264 | 4.87% |
| 2024-09-11 | 11.92 | 13.13 | 1.19 | 9.97% | 11.78 | 13.13 | 101424 | 12809 | 2.86% |
| 2024-09-10 | 11.73 | 11.94 | 0.07 | 0.59% | 11.70 | 11.98 | 23788 | 2818 | 0.67% |
| 2024-09-09 | 11.95 | 11.87 | -0.12 | -1.00% | 11.80 | 12.07 | 28802 | 3429 | 0.81% |
| 2024-09-06 | 12.38 | 11.99 | -0.41 | -3.31% | 11.94 | 12.43 | 39248 | 4749 | 1.10% |
| 2024-09-05 | 12.38 | 12.40 | 0.02 | 0.16% | 12.31 | 12.68 | 36888 | 4595 | 1.04% |
| 2024-09-04 | 12.60 | 12.38 | -0.32 | -2.52% | 12.37 | 12.65 | 32517 | 4055 | 0.92% |
| 2024-09-03 | 12.64 | 12.70 | 0.03 | 0.24% | 12.52 | 12.80 | 35683 | 4522 | 1.00% |
| 2024-09-02 | 13.15 | 12.67 | -0.57 | -4.31% | 12.60 | 13.34 | 56873 | 7378 | 1.60% |
| 2024-08-30 | 12.65 | 13.24 | 0.44 | 3.44% | 12.65 | 13.45 | 79736 | 10517 | 2.24% |
| 2024-08-29 | 11.95 | 12.80 | 0.77 | 6.40% | 11.93 | 12.90 | 77435 | 9699 | 2.18% |
| 2024-08-28 | 12.14 | 12.03 | -0.25 | -2.04% | 11.87 | 12.18 | 39293 | 4716 | 1.11% |
| 2024-08-27 | 12.03 | 12.28 | 0.24 | 1.99% | 11.95 | 12.59 | 75864 | 9308 | 2.14% |
| 2024-08-26 | 11.55 | 12.04 | 0.57 | 4.97% | 11.55 | 12.30 | 60069 | 7200 | 1.69% |
| 2024-08-23 | 11.59 | 11.47 | -0.11 | -0.95% | 11.40 | 11.76 | 25979 | 2981 | 0.73% |
| 2024-08-22 | 12.03 | 11.58 | -0.52 | -4.30% | 11.51 | 12.15 | 65953 | 7745 | 1.86% |
| 2024-08-21 | 12.20 | 12.10 | -0.07 | -0.58% | 12.05 | 12.27 | 26830 | 3253 | 0.76% |
| 2024-08-20 | 12.34 | 12.17 | -0.20 | -1.62% | 12.08 | 12.55 | 30554 | 3745 | 0.86% |
| 2024-08-19 | 12.47 | 12.37 | -0.10 | -0.80% | 12.28 | 12.55 | 22893 | 2835 | 0.64% |
| 2024-08-16 | 12.40 | 12.47 | 0.12 | 0.97% | 12.18 | 12.50 | 39013 | 4817 | 1.10% |
| 2024-08-15 | 12.43 | 12.35 | -0.15 | -1.20% | 12.28 | 12.55 | 29096 | 3604 | 0.82% |
| 2024-08-14 | 12.66 | 12.50 | -0.22 | -1.73% | 12.47 | 12.81 | 21276 | 2666 | 0.60% |
| 2024-08-13 | 12.50 | 12.72 | 0.14 | 1.11% | 12.50 | 12.86 | 32841 | 4155 | 0.92% |