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 | 14.20 | 14.11 | -0.13 | -0.91% | 13.91 | 14.23 | 69045 | 9733 | 0.94% |
| 2024-11-20 | 13.96 | 14.24 | 0.23 | 1.64% | 13.86 | 14.24 | 100906 | 14199 | 1.37% |
| 2024-11-19 | 13.58 | 14.01 | 0.49 | 3.62% | 13.56 | 14.15 | 93266 | 12919 | 1.27% |
| 2024-11-18 | 13.94 | 13.52 | -0.18 | -1.31% | 13.40 | 14.09 | 89932 | 12293 | 1.22% |
| 2024-11-15 | 13.73 | 13.70 | -0.10 | -0.72% | 13.68 | 14.05 | 73985 | 10268 | 1.01% |
| 2024-11-14 | 14.14 | 13.80 | -0.33 | -2.34% | 13.74 | 14.35 | 82165 | 11505 | 1.12% |
| 2024-11-13 | 14.18 | 14.13 | -0.06 | -0.42% | 13.83 | 14.24 | 82207 | 11540 | 1.12% |
| 2024-11-12 | 14.30 | 14.19 | -0.05 | -0.35% | 14.03 | 14.62 | 124077 | 17751 | 1.69% |
| 2024-11-11 | 13.92 | 14.24 | 0.22 | 1.57% | 13.86 | 14.27 | 116746 | 16483 | 1.59% |
| 2024-11-08 | 14.12 | 14.02 | 0.09 | 0.65% | 13.85 | 14.30 | 137071 | 19246 | 1.86% |
| 2024-11-07 | 13.64 | 13.93 | 0.23 | 1.68% | 13.60 | 13.93 | 91466 | 12638 | 1.24% |
| 2024-11-06 | 13.73 | 13.70 | -0.03 | -0.22% | 13.55 | 13.96 | 117023 | 16085 | 1.59% |
| 2024-11-05 | 13.34 | 13.73 | 0.42 | 3.16% | 13.19 | 13.77 | 125630 | 17038 | 1.71% |
| 2024-11-04 | 12.74 | 13.31 | 0.61 | 4.80% | 12.72 | 13.62 | 113192 | 15002 | 1.54% |
| 2024-11-01 | 13.13 | 12.70 | -0.47 | -3.57% | 12.65 | 13.13 | 107193 | 13758 | 1.46% |
| 2024-10-31 | 13.26 | 13.17 | -0.09 | -0.68% | 13.00 | 13.34 | 84948 | 11178 | 1.15% |
| 2024-10-30 | 13.28 | 13.26 | -0.19 | -1.41% | 13.10 | 13.55 | 90289 | 12028 | 1.23% |
| 2024-10-29 | 13.77 | 13.45 | -0.27 | -1.97% | 13.42 | 13.80 | 77586 | 10541 | 1.05% |
| 2024-10-28 | 13.68 | 13.72 | 0.08 | 0.59% | 13.52 | 13.76 | 70172 | 9578 | 0.95% |
| 2024-10-25 | 13.36 | 13.64 | 0.34 | 2.56% | 13.35 | 13.65 | 70600 | 9539 | 0.96% |
| 2024-10-24 | 13.45 | 13.43 | -0.04 | -0.30% | 13.24 | 13.46 | 54529 | 7295 | 0.74% |
| 2024-10-23 | 13.59 | 13.47 | -0.02 | -0.15% | 13.37 | 13.66 | 76149 | 10288 | 1.03% |
| 2024-10-22 | 13.52 | 13.49 | -0.03 | -0.22% | 13.29 | 13.55 | 71937 | 9656 | 0.98% |
| 2024-10-21 | 13.69 | 13.52 | 0.15 | 1.12% | 13.42 | 13.78 | 120711 | 16433 | 1.64% |
| 2024-10-18 | 12.81 | 13.37 | 0.56 | 4.37% | 12.73 | 13.64 | 109453 | 14496 | 1.49% |
| 2024-10-17 | 13.01 | 12.81 | -0.07 | -0.54% | 12.78 | 13.19 | 63530 | 8266 | 0.86% |
| 2024-10-16 | 12.70 | 12.88 | 0.10 | 0.78% | 12.57 | 13.08 | 67132 | 8611 | 0.91% |
| 2024-10-15 | 13.12 | 12.78 | -0.40 | -3.03% | 12.76 | 13.28 | 74289 | 9693 | 1.01% |
| 2024-10-14 | 12.86 | 13.18 | 0.38 | 2.97% | 12.51 | 13.19 | 74692 | 9635 | 1.01% |
| 2024-10-11 | 13.57 | 12.80 | -0.77 | -5.67% | 12.72 | 13.60 | 92161 | 12027 | 1.25% |
| 2024-10-10 | 13.78 | 13.57 | -0.05 | -0.37% | 13.33 | 13.99 | 105489 | 14438 | 1.43% |
| 2024-10-09 | 14.38 | 13.62 | -1.02 | -6.97% | 13.39 | 14.45 | 159244 | 22243 | 2.16% |
| 2024-10-08 | 15.18 | 14.64 | 0.84 | 6.09% | 13.88 | 15.18 | 208381 | 30315 | 2.83% |
| 2024-09-30 | 13.50 | 13.80 | 0.84 | 6.48% | 13.33 | 14.03 | 201179 | 27631 | 2.73% |
| 2024-09-27 | 12.62 | 12.96 | 0.54 | 4.35% | 12.49 | 13.16 | 89103 | 11435 | 1.21% |
| 2024-09-26 | 11.92 | 12.42 | 0.50 | 4.19% | 11.90 | 12.42 | 63092 | 7683 | 0.86% |
| 2024-09-25 | 12.08 | 11.92 | -0.02 | -0.17% | 11.90 | 12.32 | 67606 | 8181 | 0.92% |
| 2024-09-24 | 11.75 | 11.94 | 0.22 | 1.88% | 11.61 | 11.98 | 68347 | 8102 | 0.93% |
| 2024-09-23 | 11.49 | 11.72 | 0.24 | 2.09% | 11.42 | 11.90 | 58809 | 6877 | 0.80% |
| 2024-09-20 | 11.57 | 11.48 | -0.06 | -0.52% | 11.41 | 11.64 | 23093 | 2657 | 0.31% |
| 2024-09-19 | 11.38 | 11.54 | 0.29 | 2.58% | 11.24 | 11.69 | 33966 | 3899 | 0.46% |
| 2024-09-18 | 11.44 | 11.25 | -0.18 | -1.57% | 11.09 | 11.47 | 28660 | 3213 | 0.39% |
| 2024-09-13 | 11.66 | 11.43 | -0.21 | -1.80% | 11.38 | 11.66 | 37429 | 4293 | 0.51% |
| 2024-09-12 | 11.73 | 11.64 | -0.09 | -0.77% | 11.63 | 11.86 | 34060 | 3991 | 0.46% |
| 2024-09-11 | 11.68 | 11.73 | -0.02 | -0.17% | 11.60 | 11.80 | 38615 | 4516 | 0.52% |
| 2024-09-10 | 11.50 | 11.75 | 0.26 | 2.26% | 11.34 | 11.79 | 53143 | 6160 | 0.72% |
| 2024-09-09 | 11.45 | 11.49 | -0.05 | -0.43% | 11.39 | 11.59 | 41446 | 4756 | 0.56% |
| 2024-09-06 | 11.82 | 11.54 | -0.34 | -2.86% | 11.51 | 11.85 | 48507 | 5634 | 0.66% |
| 2024-09-05 | 11.70 | 11.88 | 0.23 | 1.97% | 11.60 | 11.95 | 59858 | 7053 | 0.81% |
| 2024-09-04 | 11.80 | 11.65 | -0.46 | -3.80% | 11.54 | 11.90 | 103710 | 12110 | 1.41% |
| 2024-09-03 | 11.98 | 12.11 | 0.30 | 2.54% | 11.80 | 12.26 | 171188 | 20670 | 2.33% |
| 2024-09-02 | 11.47 | 11.81 | 0.31 | 2.70% | 11.37 | 12.15 | 122460 | 14382 | 1.66% |
| 2024-08-30 | 11.18 | 11.50 | 0.36 | 3.23% | 11.12 | 11.69 | 70221 | 8081 | 0.95% |
| 2024-08-29 | 10.50 | 11.14 | 0.49 | 4.60% | 10.46 | 11.19 | 53111 | 5812 | 0.72% |
| 2024-08-28 | 10.58 | 10.65 | 0.06 | 0.57% | 10.42 | 10.72 | 26315 | 2786 | 0.36% |
| 2024-08-27 | 10.92 | 10.59 | -0.38 | -3.46% | 10.55 | 10.92 | 41337 | 4410 | 0.56% |
| 2024-08-26 | 11.03 | 10.97 | -0.06 | -0.54% | 10.86 | 11.08 | 43060 | 4727 | 0.58% |
| 2024-08-23 | 10.89 | 11.03 | 0.14 | 1.29% | 10.80 | 11.08 | 38744 | 4240 | 0.53% |
| 2024-08-22 | 11.37 | 10.89 | -0.48 | -4.22% | 10.86 | 11.42 | 66746 | 7342 | 0.91% |
| 2024-08-21 | 11.34 | 11.37 | -0.03 | -0.26% | 11.28 | 11.50 | 31558 | 3589 | 0.43% |
| 2024-08-20 | 11.54 | 11.40 | -0.18 | -1.55% | 11.34 | 11.63 | 30444 | 3474 | 0.41% |
| 2024-08-19 | 11.70 | 11.58 | -0.09 | -0.77% | 11.53 | 11.86 | 30087 | 3508 | 0.41% |
| 2024-08-16 | 11.74 | 11.67 | 0.01 | 0.09% | 11.65 | 11.83 | 37203 | 4363 | 0.51% |
| 2024-08-15 | 11.43 | 11.66 | 0.22 | 1.92% | 11.38 | 11.84 | 46266 | 5392 | 0.63% |
| 2024-08-14 | 11.44 | 11.44 | 0.02 | 0.18% | 11.32 | 11.53 | 30443 | 3480 | 0.41% |
| 2024-08-13 | 11.36 | 11.42 | 0.06 | 0.53% | 11.29 | 11.48 | 19754 | 2247 | 0.27% |