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 | 13.99 | 14.07 | 0.07 | 0.50% | 13.92 | 14.17 | 24872 | 3490 | 0.81% |
| 2024-11-20 | 13.67 | 14.00 | 0.35 | 2.56% | 13.61 | 14.02 | 30021 | 4173 | 0.97% |
| 2024-11-19 | 13.36 | 13.65 | 0.31 | 2.32% | 13.33 | 13.65 | 26618 | 3597 | 0.86% |
| 2024-11-18 | 13.71 | 13.34 | -0.24 | -1.77% | 13.27 | 13.79 | 35250 | 4748 | 1.14% |
| 2024-11-15 | 13.81 | 13.58 | -0.29 | -2.09% | 13.58 | 13.99 | 32073 | 4425 | 1.04% |
| 2024-11-14 | 14.29 | 13.87 | -0.43 | -3.01% | 13.83 | 14.29 | 37304 | 5234 | 1.21% |
| 2024-11-13 | 14.31 | 14.30 | -0.08 | -0.56% | 13.96 | 14.60 | 48986 | 6983 | 1.59% |
| 2024-11-12 | 14.35 | 14.38 | 0.11 | 0.77% | 14.22 | 14.82 | 81950 | 11917 | 2.65% |
| 2024-11-11 | 14.25 | 14.27 | 0.02 | 0.14% | 14.07 | 14.33 | 39121 | 5561 | 1.27% |
| 2024-11-08 | 14.41 | 14.25 | 0.00 | 0.00% | 14.08 | 14.47 | 49654 | 7060 | 1.61% |
| 2024-11-07 | 13.80 | 14.25 | 0.36 | 2.59% | 13.74 | 14.28 | 54083 | 7643 | 1.75% |
| 2024-11-06 | 13.96 | 13.89 | -0.04 | -0.29% | 13.68 | 14.01 | 43442 | 6030 | 1.41% |
| 2024-11-05 | 13.84 | 13.93 | 0.11 | 0.80% | 13.72 | 13.93 | 37743 | 5225 | 1.22% |
| 2024-11-04 | 13.52 | 13.82 | 0.27 | 1.99% | 13.52 | 13.92 | 29772 | 4096 | 0.96% |
| 2024-11-01 | 13.86 | 13.55 | -0.31 | -2.24% | 13.35 | 13.87 | 36624 | 4987 | 1.19% |
| 2024-10-31 | 13.88 | 13.86 | -0.01 | -0.07% | 13.79 | 14.02 | 34123 | 4739 | 1.10% |
| 2024-10-30 | 13.91 | 13.87 | -0.10 | -0.72% | 13.71 | 14.09 | 36607 | 5086 | 1.19% |
| 2024-10-29 | 14.32 | 13.97 | -0.12 | -0.85% | 13.97 | 14.63 | 66453 | 9480 | 2.15% |
| 2024-10-28 | 13.75 | 14.09 | 0.34 | 2.47% | 13.73 | 14.09 | 42526 | 5937 | 1.38% |
| 2024-10-25 | 13.60 | 13.75 | 0.16 | 1.18% | 13.40 | 13.79 | 47335 | 6470 | 1.53% |
| 2024-10-24 | 13.43 | 13.59 | 0.10 | 0.74% | 13.43 | 13.80 | 48693 | 6655 | 1.58% |
| 2024-10-23 | 13.56 | 13.49 | -0.13 | -0.95% | 13.43 | 13.70 | 38687 | 5251 | 1.25% |
| 2024-10-22 | 13.20 | 13.62 | 0.17 | 1.26% | 13.15 | 13.68 | 55488 | 7491 | 1.80% |
| 2024-10-21 | 13.29 | 13.45 | 0.17 | 1.28% | 13.21 | 13.50 | 47127 | 6294 | 1.53% |
| 2024-10-18 | 13.21 | 13.28 | 0.12 | 0.91% | 13.17 | 13.55 | 48510 | 6467 | 1.57% |
| 2024-10-17 | 13.31 | 13.16 | -0.17 | -1.28% | 13.14 | 13.42 | 34931 | 4639 | 1.13% |
| 2024-10-16 | 12.90 | 13.33 | 0.17 | 1.29% | 12.90 | 13.44 | 46165 | 6113 | 1.49% |
| 2024-10-15 | 13.14 | 13.16 | 0.03 | 0.23% | 12.98 | 13.90 | 56847 | 7587 | 1.84% |
| 2024-10-14 | 13.03 | 13.13 | 0.06 | 0.46% | 12.72 | 13.18 | 36033 | 4683 | 1.17% |
| 2024-10-11 | 13.53 | 13.07 | -0.45 | -3.33% | 12.90 | 13.66 | 45124 | 5912 | 1.46% |
| 2024-10-10 | 13.43 | 13.52 | 0.11 | 0.82% | 13.37 | 14.07 | 53865 | 7365 | 1.74% |
| 2024-10-09 | 14.17 | 13.41 | -1.20 | -8.21% | 13.35 | 14.35 | 78294 | 10860 | 2.53% |
| 2024-10-08 | 15.29 | 14.61 | 0.66 | 4.73% | 13.93 | 15.30 | 119730 | 17534 | 3.88% |
| 2024-09-30 | 13.29 | 13.95 | 0.96 | 7.39% | 13.07 | 14.07 | 102046 | 13945 | 3.30% |
| 2024-09-27 | 12.68 | 12.99 | 0.52 | 4.17% | 12.55 | 13.14 | 51855 | 6659 | 1.68% |
| 2024-09-26 | 12.14 | 12.47 | 0.30 | 2.47% | 12.06 | 12.47 | 31976 | 3928 | 1.04% |
| 2024-09-25 | 12.15 | 12.17 | 0.23 | 1.93% | 12.02 | 12.34 | 38604 | 4707 | 1.25% |
| 2024-09-24 | 11.58 | 11.94 | 0.36 | 3.11% | 11.55 | 11.94 | 30051 | 3538 | 0.97% |
| 2024-09-23 | 11.68 | 11.58 | 0.03 | 0.26% | 11.56 | 11.77 | 15409 | 1794 | 0.50% |
| 2024-09-20 | 11.61 | 11.55 | -0.10 | -0.86% | 11.40 | 11.63 | 18459 | 2122 | 0.60% |
| 2024-09-19 | 11.49 | 11.65 | 0.27 | 2.37% | 11.40 | 11.72 | 19435 | 2253 | 0.63% |
| 2024-09-18 | 11.74 | 11.38 | -0.25 | -2.15% | 11.26 | 11.74 | 20507 | 2332 | 0.66% |
| 2024-09-13 | 11.91 | 11.63 | -0.31 | -2.60% | 11.63 | 11.99 | 17092 | 2013 | 0.55% |
| 2024-09-12 | 11.79 | 11.94 | 0.07 | 0.59% | 11.79 | 12.09 | 19962 | 2394 | 0.65% |
| 2024-09-11 | 11.80 | 11.87 | -0.08 | -0.67% | 11.80 | 12.02 | 15488 | 1839 | 0.50% |
| 2024-09-10 | 12.00 | 11.95 | 0.00 | 0.00% | 11.76 | 12.11 | 22365 | 2655 | 0.72% |
| 2024-09-09 | 11.88 | 11.98 | 0.17 | 1.44% | 11.82 | 12.14 | 26545 | 3182 | 0.86% |
| 2024-09-06 | 12.05 | 11.81 | -0.21 | -1.75% | 11.80 | 12.16 | 19502 | 2318 | 0.63% |
| 2024-09-05 | 11.97 | 12.02 | 0.05 | 0.42% | 11.97 | 12.10 | 17246 | 2075 | 0.56% |
| 2024-09-04 | 11.97 | 11.97 | 0.01 | 0.08% | 11.89 | 12.07 | 19467 | 2331 | 0.63% |
| 2024-09-03 | 12.07 | 11.96 | -0.11 | -0.91% | 11.92 | 12.23 | 27592 | 3319 | 0.89% |
| 2024-09-02 | 12.10 | 12.07 | -0.12 | -0.98% | 12.05 | 12.30 | 23313 | 2835 | 0.75% |
| 2024-08-30 | 12.12 | 12.19 | 0.05 | 0.41% | 12.00 | 12.36 | 37122 | 4538 | 1.20% |
| 2024-08-29 | 11.97 | 12.14 | 0.17 | 1.42% | 11.87 | 12.19 | 24566 | 2969 | 0.80% |
| 2024-08-28 | 11.85 | 11.97 | 0.19 | 1.61% | 11.61 | 12.07 | 33861 | 4033 | 1.10% |
| 2024-08-27 | 11.96 | 11.78 | -0.18 | -1.51% | 11.74 | 12.28 | 44095 | 5273 | 1.43% |
| 2024-08-26 | 11.95 | 11.96 | 0.06 | 0.50% | 11.78 | 12.02 | 19219 | 2290 | 0.62% |
| 2024-08-23 | 12.16 | 11.90 | -0.26 | -2.14% | 11.77 | 12.22 | 30342 | 3613 | 0.98% |
| 2024-08-22 | 12.76 | 12.16 | -0.68 | -5.30% | 12.10 | 12.85 | 46240 | 5712 | 1.50% |
| 2024-08-21 | 12.83 | 12.84 | 0.01 | 0.08% | 12.71 | 13.03 | 27419 | 3526 | 0.89% |
| 2024-08-20 | 12.98 | 12.83 | -0.26 | -1.99% | 12.82 | 13.13 | 28331 | 3668 | 0.92% |
| 2024-08-19 | 13.18 | 13.09 | -0.25 | -1.87% | 13.03 | 13.36 | 33340 | 4369 | 1.08% |
| 2024-08-16 | 13.28 | 13.34 | 0.07 | 0.53% | 13.06 | 13.41 | 39281 | 5217 | 1.27% |