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 | 13.82 | 13.76 | -0.13 | -0.94% | 13.55 | 13.97 | 63876 | 8801 | 5.31% |
| 2024-11-20 | 13.66 | 13.89 | 0.15 | 1.09% | 13.53 | 13.90 | 76282 | 10490 | 6.34% |
| 2024-11-19 | 13.32 | 13.74 | 0.11 | 0.81% | 13.10 | 13.75 | 95918 | 12831 | 7.97% |
| 2024-11-18 | 13.47 | 13.63 | 0.34 | 2.56% | 13.10 | 14.24 | 124381 | 17002 | 10.33% |
| 2024-11-15 | 13.58 | 13.29 | -0.41 | -2.99% | 13.29 | 13.83 | 70898 | 9623 | 5.89% |
| 2024-11-14 | 14.30 | 13.70 | -0.27 | -1.93% | 13.60 | 14.60 | 89095 | 12521 | 7.40% |
| 2024-11-13 | 14.12 | 13.97 | -0.27 | -1.90% | 13.72 | 14.28 | 91245 | 12717 | 7.58% |
| 2024-11-12 | 14.20 | 14.24 | -0.05 | -0.35% | 14.09 | 14.73 | 116564 | 16793 | 9.68% |
| 2024-11-11 | 14.11 | 14.29 | 0.17 | 1.20% | 13.84 | 14.30 | 92076 | 12941 | 7.65% |
| 2024-11-08 | 14.58 | 14.12 | -0.03 | -0.21% | 13.98 | 14.61 | 138218 | 19713 | 11.48% |
| 2024-11-07 | 13.75 | 14.15 | 0.40 | 2.91% | 13.55 | 14.16 | 133750 | 18712 | 11.11% |
| 2024-11-06 | 13.22 | 13.75 | 0.53 | 4.01% | 12.99 | 14.17 | 137923 | 18712 | 11.46% |
| 2024-11-05 | 12.87 | 13.22 | 0.29 | 2.24% | 12.87 | 13.29 | 61483 | 8082 | 5.11% |
| 2024-11-04 | 12.78 | 12.93 | 0.16 | 1.25% | 12.68 | 12.95 | 50795 | 6510 | 4.22% |
| 2024-11-01 | 13.05 | 12.77 | -0.36 | -2.74% | 12.69 | 13.25 | 74341 | 9606 | 6.18% |
| 2024-10-31 | 13.10 | 13.13 | 0.08 | 0.61% | 12.96 | 13.45 | 77434 | 10209 | 6.43% |
| 2024-10-30 | 13.21 | 13.05 | -0.34 | -2.54% | 12.86 | 13.56 | 80743 | 10608 | 6.71% |
| 2024-10-29 | 14.20 | 13.39 | -0.69 | -4.90% | 13.37 | 14.33 | 92207 | 12635 | 7.66% |
| 2024-10-28 | 13.55 | 14.08 | 0.54 | 3.99% | 13.54 | 14.10 | 116985 | 16276 | 9.72% |
| 2024-10-25 | 13.23 | 13.54 | 0.36 | 2.73% | 13.20 | 13.63 | 79544 | 10734 | 6.61% |
| 2024-10-24 | 13.22 | 13.18 | -0.16 | -1.20% | 13.14 | 13.38 | 59862 | 7919 | 4.97% |
| 2024-10-23 | 13.47 | 13.34 | -0.11 | -0.82% | 13.27 | 13.77 | 93958 | 12680 | 7.81% |
| 2024-10-22 | 13.30 | 13.45 | 0.06 | 0.45% | 13.30 | 13.65 | 80316 | 10833 | 6.67% |
| 2024-10-21 | 13.20 | 13.39 | 0.15 | 1.13% | 13.09 | 13.57 | 105319 | 14047 | 8.75% |
| 2024-10-18 | 12.90 | 13.24 | 0.26 | 2.00% | 12.67 | 13.47 | 123912 | 16125 | 10.30% |
| 2024-10-17 | 13.66 | 12.98 | -0.60 | -4.42% | 12.91 | 14.06 | 145940 | 19568 | 12.13% |
| 2024-10-16 | 13.07 | 13.58 | 0.42 | 3.19% | 13.06 | 13.85 | 114158 | 15483 | 9.49% |
| 2024-10-15 | 13.43 | 13.16 | -0.32 | -2.37% | 13.00 | 13.56 | 90105 | 12024 | 7.49% |
| 2024-10-14 | 13.22 | 13.48 | 0.44 | 3.37% | 12.96 | 13.59 | 86033 | 11453 | 7.15% |
| 2024-10-11 | 13.65 | 13.04 | -0.66 | -4.82% | 12.81 | 13.65 | 100605 | 13345 | 8.36% |
| 2024-10-10 | 13.45 | 13.70 | 0.23 | 1.71% | 13.30 | 14.15 | 134300 | 18401 | 11.16% |
| 2024-10-09 | 15.01 | 13.47 | -3.37 | -20.01% | 13.47 | 15.30 | 231641 | 33248 | 19.25% |
| 2024-10-08 | 18.82 | 16.84 | 0.34 | 2.06% | 15.32 | 19.23 | 378956 | 65998 | 31.49% |
| 2024-09-30 | 16.00 | 16.50 | 2.13 | 14.82% | 14.33 | 17.09 | 345571 | 54261 | 28.71% |
| 2024-09-27 | 14.40 | 14.37 | 1.04 | 7.80% | 13.58 | 14.87 | 323087 | 46268 | 26.84% |
| 2024-09-26 | 10.75 | 13.33 | 2.22 | 19.98% | 10.75 | 13.33 | 249094 | 29856 | 20.70% |
| 2024-09-25 | 10.61 | 11.11 | 0.81 | 7.86% | 10.45 | 12.15 | 166740 | 18737 | 13.85% |
| 2024-09-24 | 9.95 | 10.30 | 0.43 | 4.36% | 9.93 | 10.31 | 35076 | 3548 | 2.91% |
| 2024-09-23 | 9.75 | 9.87 | 0.10 | 1.02% | 9.68 | 9.92 | 19866 | 1952 | 1.65% |
| 2024-09-20 | 9.78 | 9.77 | -0.02 | -0.20% | 9.71 | 9.85 | 13811 | 1349 | 1.15% |
| 2024-09-19 | 9.54 | 9.79 | 0.30 | 3.16% | 9.54 | 9.90 | 28206 | 2753 | 2.34% |
| 2024-09-18 | 9.63 | 9.49 | -0.07 | -0.73% | 9.27 | 9.64 | 18342 | 1735 | 1.52% |
| 2024-09-13 | 9.65 | 9.56 | -0.08 | -0.83% | 9.51 | 9.72 | 23391 | 2239 | 1.94% |
| 2024-09-12 | 9.65 | 9.64 | -0.05 | -0.52% | 9.62 | 9.78 | 15016 | 1455 | 1.25% |
| 2024-09-11 | 9.67 | 9.69 | 0.03 | 0.31% | 9.58 | 9.80 | 15600 | 1509 | 1.30% |
| 2024-09-10 | 9.67 | 9.66 | 0.00 | 0.00% | 9.49 | 9.71 | 16462 | 1580 | 1.37% |
| 2024-09-09 | 9.65 | 9.66 | 0.00 | 0.00% | 9.50 | 9.72 | 16662 | 1601 | 1.38% |
| 2024-09-06 | 9.88 | 9.66 | -0.26 | -2.62% | 9.66 | 9.97 | 23800 | 2322 | 1.98% |
| 2024-09-05 | 9.69 | 9.92 | 0.24 | 2.48% | 9.66 | 9.98 | 27379 | 2695 | 2.27% |
| 2024-09-04 | 9.75 | 9.68 | -0.18 | -1.83% | 9.62 | 9.87 | 29007 | 2822 | 2.41% |
| 2024-09-03 | 9.63 | 9.86 | 0.23 | 2.39% | 9.56 | 9.86 | 26233 | 2551 | 2.18% |
| 2024-09-02 | 9.84 | 9.63 | -0.31 | -3.12% | 9.59 | 9.91 | 30891 | 3008 | 2.57% |
| 2024-08-30 | 9.61 | 9.94 | 0.20 | 2.05% | 9.55 | 10.17 | 46096 | 4562 | 3.83% |
| 2024-08-29 | 9.69 | 9.74 | 0.05 | 0.52% | 9.60 | 9.79 | 17169 | 1670 | 1.43% |
| 2024-08-28 | 9.64 | 9.69 | 0.04 | 0.41% | 9.54 | 9.79 | 15113 | 1463 | 1.26% |
| 2024-08-27 | 9.84 | 9.65 | -0.18 | -1.83% | 9.61 | 9.87 | 20775 | 2015 | 1.73% |
| 2024-08-26 | 9.69 | 9.83 | 0.13 | 1.34% | 9.66 | 9.94 | 18558 | 1824 | 1.54% |
| 2024-08-23 | 9.71 | 9.70 | 0.03 | 0.31% | 9.52 | 9.77 | 27260 | 2625 | 2.26% |
| 2024-08-22 | 9.78 | 9.67 | -0.13 | -1.33% | 9.58 | 9.95 | 33026 | 3203 | 2.12% |
| 2024-08-21 | 9.73 | 9.80 | 0.07 | 0.72% | 9.65 | 9.88 | 25157 | 2453 | 1.61% |
| 2024-08-20 | 10.01 | 9.73 | -0.31 | -3.09% | 9.63 | 10.03 | 32784 | 3206 | 2.10% |
| 2024-08-19 | 10.04 | 10.04 | 0.00 | 0.00% | 9.85 | 10.19 | 33667 | 3368 | 2.16% |
| 2024-08-16 | 10.27 | 10.04 | -0.23 | -2.24% | 10.04 | 10.33 | 37315 | 3772 | 2.39% |
| 2024-08-15 | 10.17 | 10.27 | 0.07 | 0.69% | 10.02 | 10.37 | 32775 | 3352 | 2.10% |
| 2024-08-14 | 10.32 | 10.20 | -0.12 | -1.16% | 10.11 | 10.36 | 23144 | 2363 | 1.48% |
| 2024-08-13 | 10.48 | 10.32 | -0.19 | -1.81% | 10.16 | 10.57 | 29715 | 3052 | 1.91% |