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 | 13.81 | 13.77 | -0.11 | -0.79% | 13.70 | 13.98 | 260823 | 36083 | 1.82% |
| 2024-11-20 | 13.74 | 13.88 | 0.03 | 0.22% | 13.68 | 14.00 | 248695 | 34348 | 1.74% |
| 2024-11-19 | 13.60 | 13.85 | 0.25 | 1.84% | 13.50 | 13.87 | 221444 | 30418 | 1.55% |
| 2024-11-18 | 14.01 | 13.60 | -0.40 | -2.86% | 13.50 | 14.13 | 281903 | 38860 | 1.97% |
| 2024-11-15 | 14.52 | 14.00 | -0.72 | -4.89% | 13.97 | 14.66 | 366164 | 52311 | 2.56% |
| 2024-11-14 | 14.93 | 14.72 | -0.21 | -1.41% | 14.65 | 15.18 | 388446 | 57845 | 2.71% |
| 2024-11-13 | 15.11 | 14.93 | -0.21 | -1.39% | 14.61 | 15.11 | 414597 | 61472 | 2.90% |
| 2024-11-12 | 15.02 | 15.14 | 0.12 | 0.80% | 14.96 | 15.58 | 682471 | 103961 | 4.77% |
| 2024-11-11 | 14.76 | 15.02 | 0.15 | 1.01% | 14.70 | 15.02 | 410607 | 61154 | 2.87% |
| 2024-11-08 | 15.23 | 14.87 | -0.20 | -1.33% | 14.83 | 15.35 | 411236 | 61702 | 2.87% |
| 2024-11-07 | 14.79 | 15.07 | 0.30 | 2.03% | 14.61 | 15.08 | 367152 | 54875 | 2.56% |
| 2024-11-06 | 14.65 | 14.77 | 0.12 | 0.82% | 14.52 | 14.99 | 492841 | 72886 | 3.44% |
| 2024-11-05 | 14.14 | 14.65 | 0.54 | 3.83% | 13.91 | 14.77 | 499666 | 72357 | 3.49% |
| 2024-11-04 | 13.70 | 14.11 | 0.62 | 4.60% | 13.69 | 14.28 | 321968 | 45064 | 2.25% |
| 2024-11-01 | 13.77 | 13.49 | -0.30 | -2.18% | 13.45 | 13.85 | 273829 | 37237 | 1.91% |
| 2024-10-31 | 13.93 | 13.79 | -0.06 | -0.43% | 13.67 | 14.00 | 322360 | 44484 | 2.25% |
| 2024-10-30 | 14.33 | 13.85 | -0.51 | -3.55% | 13.84 | 14.43 | 312316 | 43964 | 2.18% |
| 2024-10-29 | 14.97 | 14.36 | -0.48 | -3.23% | 14.29 | 14.98 | 292097 | 42541 | 2.04% |
| 2024-10-28 | 14.76 | 14.84 | 0.08 | 0.54% | 14.65 | 14.89 | 268016 | 39532 | 1.87% |
| 2024-10-25 | 14.66 | 14.76 | 0.10 | 0.68% | 14.45 | 14.86 | 268234 | 39326 | 1.87% |
| 2024-10-24 | 14.75 | 14.66 | -0.15 | -1.01% | 14.55 | 14.90 | 176824 | 25984 | 1.24% |
| 2024-10-23 | 15.03 | 14.81 | -0.16 | -1.07% | 14.77 | 15.30 | 292814 | 43789 | 2.05% |
| 2024-10-22 | 14.80 | 14.97 | 0.12 | 0.81% | 14.61 | 15.06 | 252026 | 37399 | 1.76% |
| 2024-10-21 | 14.80 | 14.85 | 0.10 | 0.68% | 14.51 | 15.14 | 346637 | 51518 | 2.42% |
| 2024-10-18 | 14.25 | 14.75 | 0.44 | 3.07% | 13.96 | 15.30 | 435564 | 63380 | 3.04% |
| 2024-10-17 | 14.38 | 14.31 | -0.01 | -0.07% | 14.20 | 14.60 | 283171 | 40971 | 1.98% |
| 2024-10-16 | 14.02 | 14.32 | 0.10 | 0.70% | 14.00 | 14.47 | 181679 | 25793 | 1.27% |
| 2024-10-15 | 14.60 | 14.22 | -0.37 | -2.54% | 14.22 | 14.80 | 266811 | 38664 | 1.86% |
| 2024-10-14 | 14.07 | 14.59 | 0.64 | 4.59% | 14.03 | 14.68 | 318465 | 45845 | 2.22% |
| 2024-10-11 | 14.80 | 13.95 | -1.00 | -6.69% | 13.79 | 14.98 | 384624 | 54679 | 2.69% |
| 2024-10-10 | 14.71 | 14.95 | 0.34 | 2.33% | 14.66 | 15.50 | 409820 | 61967 | 2.86% |
| 2024-10-09 | 15.82 | 14.61 | -2.03 | -12.20% | 14.61 | 16.14 | 632092 | 96992 | 4.41% |
| 2024-10-08 | 18.00 | 16.64 | 1.60 | 10.64% | 15.56 | 18.00 | 1061602 | 174901 | 7.41% |
| 2024-09-30 | 13.99 | 15.04 | 1.98 | 15.16% | 13.60 | 15.22 | 729473 | 105023 | 5.09% |
| 2024-09-27 | 12.58 | 13.06 | 1.01 | 8.38% | 12.35 | 13.60 | 565359 | 72734 | 3.95% |
| 2024-09-26 | 11.20 | 12.05 | 0.78 | 6.92% | 11.18 | 12.05 | 293346 | 34327 | 2.05% |
| 2024-09-25 | 11.45 | 11.27 | -0.05 | -0.44% | 11.20 | 11.55 | 272447 | 30949 | 1.90% |
| 2024-09-24 | 10.51 | 11.32 | 0.90 | 8.64% | 10.43 | 11.36 | 322515 | 35372 | 2.25% |
| 2024-09-23 | 10.55 | 10.42 | -0.11 | -1.04% | 10.38 | 10.62 | 101758 | 10662 | 0.71% |
| 2024-09-20 | 10.63 | 10.53 | -0.15 | -1.40% | 10.36 | 10.65 | 115080 | 12064 | 0.80% |
| 2024-09-19 | 10.41 | 10.68 | 0.37 | 3.59% | 10.27 | 10.84 | 148428 | 15758 | 1.04% |
| 2024-09-18 | 10.30 | 10.31 | -0.01 | -0.10% | 10.16 | 10.36 | 83666 | 8577 | 0.58% |
| 2024-09-13 | 10.47 | 10.32 | -0.15 | -1.43% | 10.30 | 10.50 | 60329 | 6269 | 0.42% |
| 2024-09-12 | 10.45 | 10.47 | 0.01 | 0.10% | 10.40 | 10.63 | 96637 | 10188 | 0.67% |
| 2024-09-11 | 10.23 | 10.46 | 0.19 | 1.85% | 10.20 | 10.52 | 130740 | 13623 | 0.91% |
| 2024-09-10 | 10.43 | 10.27 | -0.13 | -1.25% | 10.13 | 10.47 | 137543 | 14098 | 0.96% |
| 2024-09-09 | 10.30 | 10.40 | 0.01 | 0.10% | 10.30 | 10.56 | 128620 | 13429 | 0.90% |
| 2024-09-06 | 10.60 | 10.39 | -0.17 | -1.61% | 10.37 | 10.68 | 122124 | 12824 | 0.85% |
| 2024-09-05 | 10.45 | 10.56 | 0.15 | 1.44% | 10.42 | 10.76 | 152965 | 16182 | 1.07% |
| 2024-09-04 | 10.30 | 10.41 | 0.04 | 0.39% | 10.26 | 10.55 | 142765 | 14916 | 1.00% |
| 2024-09-03 | 10.19 | 10.37 | 0.13 | 1.27% | 10.16 | 10.43 | 156466 | 16149 | 1.09% |
| 2024-09-02 | 10.68 | 10.24 | -0.24 | -2.29% | 10.20 | 10.85 | 322182 | 33907 | 2.25% |
| 2024-08-30 | 10.45 | 10.48 | 0.04 | 0.38% | 10.31 | 10.85 | 266365 | 28361 | 1.86% |
| 2024-08-29 | 10.34 | 10.44 | 0.05 | 0.48% | 10.26 | 10.57 | 152074 | 15881 | 1.06% |
| 2024-08-28 | 10.95 | 10.39 | -0.46 | -4.24% | 10.35 | 10.99 | 217724 | 22842 | 1.52% |
| 2024-08-27 | 10.71 | 10.85 | 0.12 | 1.12% | 10.64 | 11.02 | 231152 | 25070 | 1.61% |
| 2024-08-26 | 10.89 | 10.73 | -0.05 | -0.46% | 10.52 | 10.98 | 143009 | 15232 | 1.00% |
| 2024-08-23 | 10.75 | 10.78 | 0.06 | 0.56% | 10.68 | 10.89 | 58684 | 6309 | 0.41% |
| 2024-08-22 | 10.93 | 10.72 | -0.21 | -1.92% | 10.71 | 10.96 | 72020 | 7786 | 0.50% |
| 2024-08-21 | 10.94 | 10.93 | -0.03 | -0.27% | 10.89 | 11.08 | 54502 | 5976 | 0.38% |
| 2024-08-20 | 11.24 | 10.96 | -0.31 | -2.75% | 10.95 | 11.31 | 99907 | 11079 | 0.70% |
| 2024-08-19 | 11.24 | 11.27 | 0.00 | 0.00% | 11.21 | 11.45 | 77279 | 8753 | 0.54% |
| 2024-08-16 | 11.42 | 11.27 | -0.20 | -1.74% | 11.19 | 11.48 | 134869 | 15208 | 0.94% |
| 2024-08-15 | 11.50 | 11.47 | -0.05 | -0.43% | 11.35 | 11.68 | 111503 | 12803 | 0.78% |