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 | 14.22 | 14.68 | 0.46 | 3.23% | 14.16 | 14.79 | 100583 | 14563 | 2.38% |
| 2024-11-20 | 13.85 | 14.22 | 0.38 | 2.75% | 13.77 | 14.27 | 67771 | 9537 | 1.60% |
| 2024-11-19 | 13.71 | 13.84 | 0.13 | 0.95% | 13.58 | 13.97 | 45697 | 6275 | 1.08% |
| 2024-11-18 | 13.57 | 13.71 | 0.20 | 1.48% | 13.40 | 13.98 | 64024 | 8764 | 1.51% |
| 2024-11-15 | 13.51 | 13.51 | -0.04 | -0.30% | 13.42 | 13.82 | 39225 | 5352 | 0.93% |
| 2024-11-14 | 13.72 | 13.55 | -0.28 | -2.02% | 13.49 | 13.94 | 44551 | 6110 | 1.05% |
| 2024-11-13 | 13.72 | 13.83 | -0.02 | -0.14% | 13.56 | 13.91 | 44393 | 6104 | 1.05% |
| 2024-11-12 | 13.43 | 13.85 | 0.46 | 3.44% | 13.39 | 14.15 | 122144 | 16940 | 2.89% |
| 2024-11-11 | 13.25 | 13.39 | 0.10 | 0.75% | 13.17 | 13.51 | 61770 | 8247 | 1.46% |
| 2024-11-08 | 13.60 | 13.29 | -0.20 | -1.48% | 13.12 | 13.63 | 66559 | 8875 | 1.57% |
| 2024-11-07 | 13.09 | 13.49 | 0.46 | 3.53% | 12.91 | 13.55 | 72733 | 9713 | 1.72% |
| 2024-11-06 | 12.97 | 13.03 | 0.07 | 0.54% | 12.94 | 13.23 | 55005 | 7182 | 1.30% |
| 2024-11-05 | 12.49 | 12.96 | 0.47 | 3.76% | 12.46 | 12.97 | 53870 | 6886 | 1.27% |
| 2024-11-04 | 12.29 | 12.49 | 0.21 | 1.71% | 12.19 | 12.60 | 43449 | 5397 | 1.03% |
| 2024-11-01 | 12.28 | 12.28 | -0.07 | -0.57% | 12.18 | 12.44 | 62926 | 7745 | 1.49% |
| 2024-10-31 | 12.37 | 12.35 | -0.17 | -1.36% | 12.19 | 12.60 | 65301 | 8049 | 1.54% |
| 2024-10-30 | 12.80 | 12.52 | -0.39 | -3.02% | 12.39 | 12.97 | 51611 | 6512 | 1.22% |
| 2024-10-29 | 13.05 | 12.91 | -0.12 | -0.92% | 12.85 | 13.35 | 72008 | 9399 | 1.70% |
| 2024-10-28 | 13.06 | 13.03 | 0.00 | 0.00% | 12.94 | 13.14 | 60400 | 7877 | 1.43% |
| 2024-10-25 | 13.03 | 13.03 | -0.02 | -0.15% | 12.91 | 13.10 | 53024 | 6902 | 1.25% |
| 2024-10-24 | 12.98 | 13.05 | 0.00 | 0.00% | 12.92 | 13.16 | 54533 | 7100 | 1.29% |
| 2024-10-23 | 13.21 | 13.05 | -0.15 | -1.14% | 12.93 | 13.48 | 102328 | 13442 | 2.42% |
| 2024-10-22 | 12.99 | 13.20 | 0.22 | 1.69% | 12.83 | 13.25 | 71365 | 9336 | 1.69% |
| 2024-10-21 | 12.33 | 12.98 | 0.68 | 5.53% | 12.25 | 12.99 | 101784 | 12877 | 2.41% |
| 2024-10-18 | 12.15 | 12.30 | 0.07 | 0.57% | 12.01 | 12.48 | 60956 | 7454 | 1.44% |
| 2024-10-17 | 12.46 | 12.23 | -0.13 | -1.05% | 12.18 | 12.57 | 49590 | 6133 | 1.17% |
| 2024-10-16 | 12.14 | 12.36 | 0.09 | 0.73% | 12.10 | 12.48 | 33684 | 4143 | 0.80% |
| 2024-10-15 | 12.71 | 12.27 | -0.45 | -3.54% | 12.26 | 12.71 | 49124 | 6127 | 1.16% |
| 2024-10-14 | 12.50 | 12.72 | 0.36 | 2.91% | 12.31 | 12.74 | 52923 | 6641 | 1.25% |
| 2024-10-11 | 12.91 | 12.36 | -0.58 | -4.48% | 12.19 | 12.94 | 78198 | 9788 | 1.85% |
| 2024-10-10 | 12.75 | 12.94 | 0.09 | 0.70% | 12.70 | 13.24 | 93081 | 12109 | 2.20% |
| 2024-10-09 | 13.45 | 12.85 | -1.00 | -7.22% | 12.79 | 13.77 | 132234 | 17448 | 3.13% |
| 2024-10-08 | 15.34 | 13.85 | -0.11 | -0.79% | 13.24 | 15.34 | 232713 | 32522 | 5.51% |
| 2024-09-30 | 13.30 | 13.96 | 1.06 | 8.22% | 13.01 | 14.06 | 114947 | 15569 | 2.72% |
| 2024-09-27 | 12.65 | 12.90 | 0.45 | 3.61% | 12.55 | 13.22 | 75018 | 9617 | 1.77% |
| 2024-09-26 | 11.83 | 12.45 | 0.59 | 4.97% | 11.69 | 12.45 | 85052 | 10256 | 2.01% |
| 2024-09-25 | 11.98 | 11.86 | 0.00 | 0.00% | 11.82 | 12.44 | 82953 | 10070 | 1.96% |
| 2024-09-24 | 11.73 | 11.86 | 0.27 | 2.33% | 11.05 | 11.89 | 144044 | 16484 | 3.41% |
| 2024-09-23 | 11.97 | 11.59 | -0.46 | -3.82% | 11.56 | 12.13 | 47885 | 5644 | 1.13% |
| 2024-09-20 | 12.32 | 12.05 | -0.27 | -2.19% | 11.90 | 12.32 | 32512 | 3921 | 0.77% |
| 2024-09-19 | 12.26 | 12.32 | 0.13 | 1.07% | 12.11 | 12.51 | 34078 | 4180 | 0.81% |
| 2024-09-18 | 12.25 | 12.19 | 0.00 | 0.00% | 11.92 | 12.39 | 23756 | 2887 | 0.56% |
| 2024-09-13 | 12.57 | 12.19 | -0.38 | -3.02% | 12.17 | 12.61 | 27432 | 3383 | 0.65% |
| 2024-09-12 | 12.63 | 12.57 | -0.07 | -0.55% | 12.53 | 12.82 | 27309 | 3456 | 0.65% |
| 2024-09-11 | 12.45 | 12.64 | 0.02 | 0.16% | 12.45 | 12.76 | 25199 | 3174 | 0.60% |
| 2024-09-10 | 12.80 | 12.62 | -0.19 | -1.48% | 12.47 | 12.92 | 22179 | 2807 | 0.52% |
| 2024-09-09 | 12.70 | 12.81 | 0.07 | 0.55% | 12.57 | 12.86 | 21274 | 2712 | 0.50% |
| 2024-09-06 | 12.95 | 12.74 | -0.30 | -2.30% | 12.62 | 12.99 | 20939 | 2672 | 0.50% |
| 2024-09-05 | 13.12 | 13.04 | -0.08 | -0.61% | 12.89 | 13.23 | 28926 | 3763 | 0.68% |
| 2024-09-04 | 13.50 | 13.12 | -0.25 | -1.87% | 12.94 | 13.53 | 25163 | 3315 | 0.60% |
| 2024-09-03 | 13.34 | 13.37 | 0.04 | 0.30% | 13.17 | 13.48 | 21867 | 2917 | 0.52% |
| 2024-09-02 | 13.55 | 13.33 | -0.16 | -1.19% | 13.33 | 13.60 | 17566 | 2373 | 0.42% |
| 2024-08-30 | 13.36 | 13.49 | 0.07 | 0.52% | 13.24 | 13.71 | 21835 | 2951 | 0.52% |
| 2024-08-29 | 13.21 | 13.42 | 0.21 | 1.59% | 13.05 | 13.45 | 15842 | 2110 | 0.37% |
| 2024-08-28 | 13.30 | 13.21 | 0.04 | 0.30% | 13.17 | 13.43 | 16255 | 2160 | 0.38% |
| 2024-08-27 | 13.48 | 13.47 | 0.00 | 0.00% | 13.32 | 13.59 | 15731 | 2116 | 0.37% |
| 2024-08-26 | 13.39 | 13.47 | -0.05 | -0.37% | 13.30 | 13.52 | 15612 | 2091 | 0.37% |
| 2024-08-23 | 13.47 | 13.52 | 0.03 | 0.22% | 13.30 | 13.56 | 14656 | 1966 | 0.35% |
| 2024-08-22 | 13.44 | 13.49 | -0.04 | -0.30% | 13.28 | 13.59 | 20010 | 2694 | 0.47% |
| 2024-08-21 | 13.63 | 13.53 | -0.16 | -1.17% | 13.47 | 13.80 | 12452 | 1689 | 0.29% |
| 2024-08-20 | 13.88 | 13.69 | -0.23 | -1.65% | 13.61 | 14.03 | 19758 | 2719 | 0.47% |
| 2024-08-19 | 13.73 | 13.92 | 0.19 | 1.38% | 13.70 | 14.26 | 29570 | 4148 | 0.70% |
| 2024-08-16 | 14.40 | 13.73 | -0.55 | -3.85% | 13.39 | 14.40 | 70317 | 9622 | 1.66% |
| 2024-08-15 | 14.15 | 14.28 | 0.02 | 0.14% | 14.05 | 14.45 | 11233 | 1601 | 0.27% |
| 2024-08-14 | 14.59 | 14.26 | -0.41 | -2.79% | 14.19 | 14.65 | 25027 | 3589 | 0.59% |
| 2024-08-13 | 14.64 | 14.67 | 0.10 | 0.69% | 14.36 | 14.71 | 10999 | 1596 | 0.26% |