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 | 13.69 | 13.62 | -0.07 | -0.51% | 13.47 | 13.78 | 54398 | 7414 | 1.47% |
| 2024-11-20 | 13.47 | 13.69 | 0.23 | 1.71% | 13.36 | 13.74 | 87585 | 11928 | 2.37% |
| 2024-11-19 | 13.20 | 13.46 | 0.34 | 2.59% | 13.10 | 13.47 | 69469 | 9223 | 1.88% |
| 2024-11-18 | 13.32 | 13.12 | -0.20 | -1.50% | 13.09 | 13.52 | 68762 | 9121 | 1.86% |
| 2024-11-15 | 13.54 | 13.32 | -0.24 | -1.77% | 13.30 | 13.75 | 69215 | 9379 | 1.87% |
| 2024-11-14 | 14.04 | 13.56 | -0.49 | -3.49% | 13.53 | 14.04 | 85600 | 11773 | 2.31% |
| 2024-11-13 | 14.40 | 14.05 | -0.35 | -2.43% | 13.81 | 14.44 | 123089 | 17315 | 3.33% |
| 2024-11-12 | 14.18 | 14.40 | 0.33 | 2.35% | 14.18 | 14.73 | 228215 | 33072 | 6.17% |
| 2024-11-11 | 13.84 | 14.07 | 0.15 | 1.08% | 13.68 | 14.08 | 120158 | 16677 | 3.25% |
| 2024-11-08 | 14.15 | 13.92 | -0.04 | -0.29% | 13.79 | 14.30 | 125796 | 17583 | 3.40% |
| 2024-11-07 | 13.60 | 13.96 | 0.31 | 2.27% | 13.51 | 13.98 | 112027 | 15522 | 3.03% |
| 2024-11-06 | 13.69 | 13.65 | 0.03 | 0.22% | 13.51 | 13.79 | 90257 | 12323 | 2.44% |
| 2024-11-05 | 13.30 | 13.62 | 0.32 | 2.41% | 13.19 | 13.65 | 85543 | 11532 | 2.31% |
| 2024-11-04 | 13.14 | 13.30 | 0.28 | 2.15% | 13.03 | 13.30 | 55219 | 7302 | 1.49% |
| 2024-11-01 | 13.34 | 13.02 | -0.34 | -2.54% | 12.96 | 13.43 | 78576 | 10321 | 2.12% |
| 2024-10-31 | 13.30 | 13.36 | 0.04 | 0.30% | 13.26 | 13.49 | 63442 | 8484 | 1.72% |
| 2024-10-30 | 13.44 | 13.32 | -0.26 | -1.91% | 13.15 | 13.62 | 77443 | 10352 | 2.09% |
| 2024-10-29 | 14.32 | 13.58 | -0.52 | -3.69% | 13.50 | 14.38 | 119459 | 16503 | 3.23% |
| 2024-10-28 | 13.79 | 14.10 | 0.27 | 1.95% | 13.67 | 14.10 | 93301 | 13001 | 2.52% |
| 2024-10-25 | 13.68 | 13.83 | -0.04 | -0.29% | 13.61 | 13.94 | 111946 | 15415 | 3.03% |
| 2024-10-24 | 13.88 | 13.87 | 0.10 | 0.73% | 13.80 | 14.17 | 105091 | 14682 | 2.84% |
| 2024-10-23 | 13.80 | 13.77 | -0.09 | -0.65% | 13.68 | 13.96 | 75839 | 10458 | 2.05% |
| 2024-10-22 | 13.69 | 13.86 | 0.14 | 1.02% | 13.57 | 13.94 | 80502 | 11105 | 2.18% |
| 2024-10-21 | 13.40 | 13.72 | 0.32 | 2.39% | 13.37 | 13.95 | 114082 | 15626 | 3.08% |
| 2024-10-18 | 12.90 | 13.40 | 0.53 | 4.12% | 12.87 | 13.69 | 106169 | 14056 | 2.87% |
| 2024-10-17 | 13.10 | 12.87 | -0.16 | -1.23% | 12.83 | 13.19 | 69596 | 9059 | 1.88% |
| 2024-10-16 | 13.14 | 13.03 | -0.13 | -0.99% | 12.94 | 13.30 | 63074 | 8265 | 1.71% |
| 2024-10-15 | 13.27 | 13.16 | -0.18 | -1.35% | 13.11 | 13.46 | 86200 | 11448 | 2.33% |
| 2024-10-14 | 13.21 | 13.34 | 0.17 | 1.29% | 12.88 | 13.45 | 80752 | 10651 | 2.18% |
| 2024-10-11 | 13.95 | 13.17 | -0.81 | -5.79% | 12.98 | 13.95 | 105107 | 14061 | 2.84% |
| 2024-10-10 | 14.14 | 13.98 | -0.02 | -0.14% | 13.90 | 14.67 | 112999 | 16108 | 3.05% |
| 2024-10-09 | 15.00 | 14.00 | -1.53 | -9.85% | 13.96 | 15.01 | 179775 | 26101 | 4.86% |
| 2024-10-08 | 16.80 | 15.53 | 1.39 | 9.83% | 14.40 | 16.80 | 297887 | 45713 | 8.05% |
| 2024-09-30 | 13.10 | 14.14 | 1.62 | 12.94% | 12.91 | 14.33 | 275204 | 37524 | 7.44% |
| 2024-09-27 | 12.05 | 12.52 | 0.71 | 6.01% | 11.94 | 12.88 | 134187 | 16579 | 3.63% |
| 2024-09-26 | 11.30 | 11.81 | 0.47 | 4.14% | 11.25 | 11.86 | 79988 | 9202 | 2.16% |
| 2024-09-25 | 11.38 | 11.34 | 0.13 | 1.16% | 11.32 | 11.63 | 73785 | 8461 | 1.99% |
| 2024-09-24 | 10.87 | 11.21 | 0.34 | 3.13% | 10.81 | 11.25 | 77224 | 8558 | 2.09% |
| 2024-09-23 | 10.77 | 10.87 | 0.14 | 1.30% | 10.75 | 11.03 | 37015 | 4029 | 1.00% |
| 2024-09-20 | 10.93 | 10.73 | -0.20 | -1.83% | 10.65 | 11.08 | 33429 | 3591 | 0.90% |
| 2024-09-19 | 10.80 | 11.03 | 0.24 | 2.22% | 10.72 | 11.15 | 33368 | 3660 | 0.90% |
| 2024-09-18 | 10.98 | 10.79 | -0.20 | -1.82% | 10.65 | 11.01 | 29776 | 3208 | 0.81% |
| 2024-09-13 | 11.05 | 10.99 | -0.09 | -0.81% | 10.97 | 11.14 | 31786 | 3509 | 0.86% |
| 2024-09-12 | 11.22 | 11.08 | -0.12 | -1.07% | 11.06 | 11.37 | 33623 | 3762 | 0.91% |
| 2024-09-11 | 11.12 | 11.20 | 0.06 | 0.54% | 11.05 | 11.25 | 30789 | 3439 | 0.83% |
| 2024-09-10 | 11.30 | 11.14 | -0.15 | -1.33% | 10.98 | 11.33 | 33459 | 3715 | 0.90% |
| 2024-09-09 | 11.19 | 11.29 | 0.10 | 0.89% | 11.10 | 11.45 | 35590 | 4023 | 0.96% |
| 2024-09-06 | 11.44 | 11.19 | -0.20 | -1.76% | 11.16 | 11.46 | 35177 | 3960 | 0.95% |
| 2024-09-05 | 11.41 | 11.39 | -0.03 | -0.26% | 11.34 | 11.54 | 34736 | 3968 | 0.94% |
| 2024-09-04 | 11.36 | 11.42 | -0.04 | -0.35% | 11.31 | 11.57 | 42876 | 4907 | 1.16% |
| 2024-09-03 | 11.49 | 11.46 | 0.15 | 1.33% | 11.26 | 11.60 | 56327 | 6449 | 1.52% |
| 2024-09-02 | 11.56 | 11.31 | -0.31 | -2.67% | 11.31 | 11.73 | 57950 | 6651 | 1.57% |
| 2024-08-30 | 11.36 | 11.62 | 0.26 | 2.29% | 11.22 | 11.87 | 71084 | 8235 | 1.92% |
| 2024-08-29 | 11.20 | 11.36 | 0.17 | 1.52% | 11.01 | 11.45 | 61733 | 6980 | 1.67% |
| 2024-08-28 | 10.86 | 11.19 | 0.29 | 2.66% | 10.80 | 11.29 | 82980 | 9220 | 2.24% |
| 2024-08-27 | 10.95 | 10.90 | -0.03 | -0.27% | 10.84 | 11.11 | 72864 | 7981 | 1.97% |
| 2024-08-26 | 11.04 | 10.93 | -0.29 | -2.58% | 10.85 | 11.13 | 108994 | 11927 | 2.95% |
| 2024-08-23 | 11.33 | 11.22 | -0.82 | -6.81% | 10.94 | 11.70 | 169512 | 19022 | 4.58% |
| 2024-08-22 | 12.04 | 12.04 | -0.04 | -0.33% | 11.91 | 12.15 | 67877 | 8165 | 1.83% |
| 2024-08-21 | 11.84 | 12.08 | 0.14 | 1.17% | 11.76 | 12.12 | 77219 | 9285 | 2.09% |
| 2024-08-20 | 11.90 | 11.94 | -0.01 | -0.08% | 11.88 | 12.27 | 168186 | 20258 | 4.54% |
| 2024-08-19 | 12.00 | 11.95 | -2.43 | -16.90% | 11.85 | 12.53 | 268061 | 32189 | 7.24% |
| 2024-08-16 | 14.27 | 14.38 | 0.11 | 0.77% | 14.04 | 14.46 | 40742 | 5827 | 1.10% |
| 2024-08-15 | 14.20 | 14.27 | 0.04 | 0.28% | 14.13 | 14.48 | 36634 | 5240 | 0.99% |
| 2024-08-14 | 14.50 | 14.23 | -0.34 | -2.33% | 14.13 | 14.54 | 42232 | 6023 | 1.14% |
| 2024-08-13 | 14.67 | 14.57 | -0.07 | -0.48% | 14.35 | 14.72 | 48518 | 7021 | 1.31% |