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 | 13.90 | 13.85 | -0.13 | -0.93% | 13.60 | 14.05 | 112618 | 15573 | 3.04% |
| 2024-11-20 | 13.48 | 13.98 | 0.44 | 3.25% | 13.42 | 14.17 | 159094 | 22119 | 4.29% |
| 2024-11-19 | 13.45 | 13.54 | 0.21 | 1.58% | 13.15 | 13.54 | 107378 | 14358 | 2.90% |
| 2024-11-18 | 13.75 | 13.33 | -0.39 | -2.84% | 13.20 | 13.87 | 108008 | 14495 | 2.92% |
| 2024-11-15 | 14.06 | 13.72 | -0.40 | -2.83% | 13.67 | 14.32 | 119394 | 16754 | 3.22% |
| 2024-11-14 | 14.63 | 14.12 | -0.46 | -3.16% | 14.08 | 14.69 | 115200 | 16595 | 3.11% |
| 2024-11-13 | 14.51 | 14.58 | -0.13 | -0.88% | 14.20 | 14.68 | 146527 | 21199 | 3.96% |
| 2024-11-12 | 14.68 | 14.71 | 0.09 | 0.62% | 14.45 | 15.02 | 261839 | 38620 | 7.07% |
| 2024-11-11 | 14.07 | 14.62 | 0.47 | 3.32% | 14.05 | 14.63 | 158355 | 22750 | 4.27% |
| 2024-11-08 | 14.36 | 14.15 | 0.03 | 0.21% | 14.06 | 14.40 | 135634 | 19287 | 3.66% |
| 2024-11-07 | 13.99 | 14.12 | 0.09 | 0.64% | 13.78 | 14.15 | 124092 | 17405 | 3.35% |
| 2024-11-06 | 14.16 | 14.03 | -0.17 | -1.20% | 13.92 | 14.29 | 137762 | 19457 | 3.72% |
| 2024-11-05 | 13.85 | 14.20 | 0.37 | 2.68% | 13.77 | 14.26 | 136822 | 19257 | 3.69% |
| 2024-11-04 | 13.35 | 13.83 | 0.55 | 4.14% | 13.35 | 13.84 | 84791 | 11558 | 2.29% |
| 2024-11-01 | 13.82 | 13.28 | -0.55 | -3.98% | 13.24 | 13.82 | 119963 | 16177 | 3.24% |
| 2024-10-31 | 13.85 | 13.83 | -0.06 | -0.43% | 13.70 | 14.04 | 114196 | 15877 | 3.08% |
| 2024-10-30 | 13.93 | 13.89 | -0.12 | -0.86% | 13.65 | 14.09 | 124091 | 17206 | 3.35% |
| 2024-10-29 | 14.30 | 14.01 | -0.36 | -2.51% | 13.98 | 14.61 | 159326 | 22701 | 4.30% |
| 2024-10-28 | 14.26 | 14.37 | 0.08 | 0.56% | 14.18 | 14.49 | 126660 | 18173 | 3.42% |
| 2024-10-25 | 14.29 | 14.29 | 0.04 | 0.28% | 14.04 | 14.38 | 136544 | 19448 | 3.69% |
| 2024-10-24 | 14.08 | 14.25 | 0.11 | 0.78% | 13.83 | 14.27 | 139748 | 19665 | 3.77% |
| 2024-10-23 | 14.52 | 14.14 | -0.70 | -4.72% | 14.05 | 14.56 | 235557 | 33678 | 6.36% |
| 2024-10-22 | 15.19 | 14.84 | -0.38 | -2.50% | 14.60 | 15.19 | 189003 | 28147 | 5.10% |
| 2024-10-21 | 14.45 | 15.22 | 0.86 | 5.99% | 14.21 | 15.42 | 326073 | 48474 | 8.80% |
| 2024-10-18 | 13.80 | 14.36 | 0.43 | 3.09% | 13.77 | 14.69 | 212497 | 30190 | 5.74% |
| 2024-10-17 | 14.02 | 13.93 | 0.08 | 0.58% | 13.91 | 14.33 | 173504 | 24514 | 4.68% |
| 2024-10-16 | 13.40 | 13.85 | 0.10 | 0.73% | 13.35 | 14.12 | 124355 | 17236 | 3.36% |
| 2024-10-15 | 13.70 | 13.75 | 0.03 | 0.22% | 13.53 | 14.37 | 191294 | 26685 | 5.16% |
| 2024-10-14 | 13.38 | 13.72 | 0.50 | 3.78% | 13.00 | 13.75 | 149941 | 20207 | 4.05% |
| 2024-10-11 | 13.83 | 13.22 | -0.67 | -4.82% | 13.05 | 13.89 | 148280 | 19911 | 4.00% |
| 2024-10-10 | 14.07 | 13.89 | 0.22 | 1.61% | 13.60 | 14.43 | 185317 | 26051 | 5.00% |
| 2024-10-09 | 14.77 | 13.67 | -1.68 | -10.94% | 13.66 | 15.04 | 315537 | 45263 | 8.52% |
| 2024-10-08 | 16.02 | 15.35 | 1.98 | 14.81% | 14.20 | 16.02 | 466545 | 70490 | 12.59% |
| 2024-09-30 | 12.25 | 13.37 | 1.65 | 14.08% | 12.02 | 13.56 | 321010 | 40996 | 8.67% |
| 2024-09-27 | 11.30 | 11.72 | 0.58 | 5.21% | 11.22 | 11.86 | 187299 | 21643 | 5.06% |
| 2024-09-26 | 10.80 | 11.14 | 0.33 | 3.05% | 10.72 | 11.14 | 87354 | 9565 | 2.36% |
| 2024-09-25 | 10.83 | 10.81 | 0.03 | 0.28% | 10.79 | 11.13 | 102089 | 11200 | 2.76% |
| 2024-09-24 | 10.47 | 10.78 | 0.36 | 3.45% | 10.40 | 10.81 | 94615 | 10072 | 2.55% |
| 2024-09-23 | 10.40 | 10.42 | -0.02 | -0.19% | 10.33 | 10.51 | 35094 | 3663 | 0.95% |
| 2024-09-20 | 10.44 | 10.44 | -0.04 | -0.38% | 10.36 | 10.53 | 40256 | 4196 | 1.09% |
| 2024-09-19 | 10.27 | 10.48 | 0.26 | 2.54% | 10.19 | 10.50 | 57675 | 5996 | 1.56% |
| 2024-09-18 | 10.16 | 10.22 | 0.06 | 0.59% | 9.93 | 10.25 | 44809 | 4522 | 1.21% |
| 2024-09-13 | 10.40 | 10.16 | -0.26 | -2.50% | 10.16 | 10.45 | 46570 | 4782 | 1.26% |
| 2024-09-12 | 10.43 | 10.42 | -0.01 | -0.10% | 10.41 | 10.59 | 44705 | 4694 | 1.21% |
| 2024-09-11 | 10.60 | 10.43 | -0.16 | -1.51% | 10.35 | 10.60 | 38880 | 4062 | 1.05% |
| 2024-09-10 | 10.53 | 10.59 | 0.07 | 0.67% | 10.29 | 10.62 | 70728 | 7388 | 1.90% |
| 2024-09-09 | 10.55 | 10.52 | -0.11 | -1.03% | 10.44 | 10.66 | 55921 | 5886 | 1.50% |
| 2024-09-06 | 11.13 | 10.63 | -0.55 | -4.92% | 10.62 | 11.18 | 118249 | 12834 | 3.17% |
| 2024-09-05 | 11.09 | 11.18 | 0.03 | 0.27% | 11.00 | 11.22 | 90362 | 10053 | 2.42% |
| 2024-09-04 | 11.38 | 11.15 | -0.37 | -3.21% | 11.05 | 11.40 | 124391 | 13944 | 3.34% |
| 2024-09-03 | 11.31 | 11.52 | 0.17 | 1.50% | 11.23 | 11.55 | 113166 | 12913 | 3.03% |
| 2024-09-02 | 11.43 | 11.35 | -0.14 | -1.22% | 11.33 | 11.61 | 137577 | 15752 | 3.69% |
| 2024-08-30 | 11.05 | 11.49 | 0.34 | 3.05% | 11.05 | 11.78 | 224128 | 25830 | 6.01% |
| 2024-08-29 | 10.92 | 11.15 | 0.18 | 1.64% | 10.79 | 11.23 | 138522 | 15390 | 3.71% |
| 2024-08-28 | 11.01 | 10.97 | -0.13 | -1.17% | 10.64 | 11.22 | 142141 | 15539 | 3.81% |
| 2024-08-27 | 11.52 | 11.10 | -0.71 | -6.01% | 10.98 | 11.60 | 207768 | 23393 | 5.57% |
| 2024-08-26 | 11.60 | 11.81 | 0.07 | 0.60% | 11.41 | 11.96 | 271007 | 31459 | 7.27% |
| 2024-08-23 | 11.50 | 11.74 | 0.59 | 5.29% | 11.41 | 12.25 | 382003 | 44849 | 10.24% |
| 2024-08-22 | 11.34 | 11.15 | -0.28 | -2.45% | 11.10 | 11.99 | 294792 | 34079 | 7.91% |
| 2024-08-21 | 10.89 | 11.43 | 0.52 | 4.77% | 10.87 | 11.50 | 275281 | 30912 | 7.38% |
| 2024-08-20 | 11.00 | 10.91 | -0.35 | -3.11% | 10.76 | 11.13 | 189265 | 20609 | 5.08% |
| 2024-08-19 | 10.75 | 11.26 | 0.53 | 4.94% | 10.70 | 11.32 | 246330 | 27104 | 6.61% |
| 2024-08-16 | 10.33 | 10.73 | 0.11 | 1.04% | 10.08 | 10.95 | 174276 | 18188 | 4.67% |
| 2024-08-15 | 10.46 | 10.62 | 0.10 | 0.95% | 10.45 | 10.75 | 50532 | 5352 | 1.36% |
| 2024-08-14 | 10.67 | 10.52 | -0.16 | -1.50% | 10.47 | 10.71 | 29609 | 3130 | 0.79% |
| 2024-08-13 | 10.48 | 10.68 | 0.22 | 2.10% | 10.47 | 10.69 | 27468 | 2903 | 0.74% |