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 | 13.94 | 13.96 | 0.01 | 0.07% | 13.77 | 14.12 | 28390 | 3965 | 1.55% |
| 2024-11-20 | 13.85 | 13.95 | 0.09 | 0.65% | 13.77 | 14.00 | 24722 | 3439 | 1.35% |
| 2024-11-19 | 13.39 | 13.86 | 0.41 | 3.05% | 13.39 | 13.86 | 31190 | 4249 | 1.70% |
| 2024-11-18 | 13.70 | 13.45 | -0.20 | -1.47% | 13.33 | 13.79 | 30844 | 4175 | 1.68% |
| 2024-11-15 | 13.90 | 13.65 | -0.25 | -1.80% | 13.63 | 14.07 | 28286 | 3920 | 1.54% |
| 2024-11-14 | 14.33 | 13.90 | -0.43 | -3.00% | 13.89 | 14.44 | 35848 | 5071 | 1.96% |
| 2024-11-13 | 14.20 | 14.33 | 0.06 | 0.42% | 14.03 | 14.45 | 34760 | 4948 | 1.90% |
| 2024-11-12 | 14.52 | 14.27 | -0.18 | -1.25% | 14.18 | 14.54 | 49122 | 7063 | 2.68% |
| 2024-11-11 | 14.25 | 14.45 | 0.25 | 1.76% | 14.16 | 14.47 | 42235 | 6068 | 2.30% |
| 2024-11-08 | 14.37 | 14.20 | -0.09 | -0.63% | 14.11 | 14.44 | 48290 | 6902 | 2.64% |
| 2024-11-07 | 14.00 | 14.29 | 0.25 | 1.78% | 13.90 | 14.38 | 49338 | 7002 | 2.69% |
| 2024-11-06 | 14.07 | 14.04 | 0.01 | 0.07% | 13.95 | 14.24 | 50750 | 7164 | 2.77% |
| 2024-11-05 | 13.87 | 14.03 | 0.27 | 1.96% | 13.73 | 14.08 | 46627 | 6497 | 2.54% |
| 2024-11-04 | 13.52 | 13.76 | 0.24 | 1.78% | 13.51 | 13.81 | 35772 | 4900 | 1.95% |
| 2024-11-01 | 14.06 | 13.52 | -0.66 | -4.65% | 13.52 | 14.13 | 66964 | 9228 | 3.65% |
| 2024-10-31 | 14.10 | 14.18 | 0.01 | 0.07% | 14.08 | 14.33 | 58418 | 8301 | 3.19% |
| 2024-10-30 | 14.29 | 14.17 | -0.31 | -2.14% | 13.94 | 14.54 | 90366 | 12840 | 4.93% |
| 2024-10-29 | 14.75 | 14.48 | -0.25 | -1.70% | 14.46 | 15.28 | 129389 | 19014 | 7.06% |
| 2024-10-28 | 15.11 | 14.73 | -0.53 | -3.47% | 14.45 | 15.13 | 177099 | 25975 | 9.66% |
| 2024-10-25 | 14.07 | 15.26 | 1.59 | 11.63% | 13.93 | 15.59 | 231418 | 34441 | 12.63% |
| 2024-10-24 | 13.66 | 13.67 | 0.14 | 1.03% | 13.54 | 13.85 | 50911 | 6963 | 2.78% |
| 2024-10-23 | 13.40 | 13.53 | 0.11 | 0.82% | 13.25 | 13.96 | 63091 | 8571 | 3.44% |
| 2024-10-22 | 13.01 | 13.42 | 0.41 | 3.15% | 13.00 | 13.64 | 67073 | 8938 | 3.66% |
| 2024-10-21 | 12.97 | 13.01 | 0.13 | 1.01% | 12.90 | 13.18 | 45664 | 5949 | 2.49% |
| 2024-10-18 | 12.49 | 12.88 | 0.35 | 2.79% | 12.49 | 13.13 | 42094 | 5402 | 2.30% |
| 2024-10-17 | 12.72 | 12.53 | -0.12 | -0.95% | 12.53 | 12.87 | 32606 | 4151 | 1.78% |
| 2024-10-16 | 12.55 | 12.65 | -0.09 | -0.71% | 12.55 | 12.85 | 22555 | 2861 | 1.23% |
| 2024-10-15 | 12.85 | 12.74 | -0.19 | -1.47% | 12.74 | 13.13 | 32030 | 4141 | 1.75% |
| 2024-10-14 | 12.72 | 12.93 | 0.24 | 1.89% | 12.52 | 12.99 | 31873 | 4073 | 1.74% |
| 2024-10-11 | 13.33 | 12.69 | -0.60 | -4.51% | 12.58 | 13.34 | 38806 | 4996 | 2.12% |
| 2024-10-10 | 13.38 | 13.29 | 0.12 | 0.91% | 13.14 | 13.67 | 45412 | 6093 | 2.48% |
| 2024-10-09 | 14.19 | 13.17 | -1.51 | -10.29% | 13.10 | 14.27 | 91487 | 12545 | 4.99% |
| 2024-10-08 | 15.08 | 14.68 | 1.40 | 10.54% | 13.78 | 15.89 | 168341 | 24784 | 9.19% |
| 2024-09-30 | 12.34 | 13.28 | 1.32 | 11.04% | 12.17 | 13.51 | 109294 | 14098 | 5.96% |
| 2024-09-27 | 11.62 | 11.96 | 0.48 | 4.18% | 11.60 | 12.15 | 42280 | 5017 | 2.31% |
| 2024-09-26 | 11.20 | 11.48 | 0.25 | 2.23% | 11.07 | 11.49 | 20421 | 2318 | 1.11% |
| 2024-09-25 | 11.29 | 11.23 | 0.05 | 0.45% | 11.22 | 11.45 | 22249 | 2525 | 1.21% |
| 2024-09-24 | 10.87 | 11.18 | 0.33 | 3.04% | 10.87 | 11.19 | 13437 | 1487 | 0.73% |
| 2024-09-23 | 10.82 | 10.85 | 0.02 | 0.18% | 10.78 | 10.95 | 7562 | 822 | 0.41% |
| 2024-09-20 | 10.91 | 10.83 | -0.11 | -1.01% | 10.79 | 10.96 | 7057 | 767 | 0.39% |
| 2024-09-19 | 10.78 | 10.94 | 0.22 | 2.05% | 10.75 | 11.03 | 9320 | 1016 | 0.51% |
| 2024-09-18 | 10.80 | 10.72 | -0.10 | -0.92% | 10.61 | 10.98 | 8764 | 940 | 0.48% |
| 2024-09-13 | 11.15 | 10.82 | -0.32 | -2.87% | 10.80 | 11.20 | 10932 | 1198 | 0.60% |
| 2024-09-12 | 11.15 | 11.14 | -0.01 | -0.09% | 11.14 | 11.29 | 8668 | 972 | 0.47% |
| 2024-09-11 | 11.13 | 11.15 | 0.04 | 0.36% | 11.06 | 11.32 | 10345 | 1157 | 0.56% |
| 2024-09-10 | 11.08 | 11.11 | 0.14 | 1.28% | 10.86 | 11.16 | 10379 | 1143 | 0.57% |
| 2024-09-09 | 10.88 | 10.97 | -0.02 | -0.18% | 10.85 | 11.06 | 8174 | 895 | 0.45% |
| 2024-09-06 | 11.13 | 10.99 | -0.23 | -2.05% | 10.97 | 11.25 | 10714 | 1186 | 0.58% |
| 2024-09-05 | 11.29 | 11.22 | 0.01 | 0.09% | 11.18 | 11.31 | 8552 | 961 | 0.47% |
| 2024-09-04 | 11.18 | 11.21 | 0.00 | 0.00% | 11.13 | 11.31 | 9527 | 1069 | 0.52% |
| 2024-09-03 | 11.20 | 11.21 | 0.05 | 0.45% | 11.12 | 11.33 | 10280 | 1154 | 0.56% |
| 2024-09-02 | 11.30 | 11.16 | -0.09 | -0.80% | 11.15 | 11.39 | 14438 | 1627 | 0.79% |
| 2024-08-30 | 11.08 | 11.25 | 0.15 | 1.35% | 11.08 | 11.38 | 17094 | 1926 | 0.93% |
| 2024-08-29 | 10.80 | 11.10 | 0.21 | 1.93% | 10.80 | 11.18 | 15574 | 1724 | 0.85% |
| 2024-08-28 | 10.78 | 10.89 | 0.10 | 0.93% | 10.60 | 10.94 | 12243 | 1328 | 0.67% |
| 2024-08-27 | 10.63 | 10.79 | -0.04 | -0.37% | 10.63 | 10.96 | 13008 | 1409 | 0.71% |
| 2024-08-26 | 10.69 | 10.83 | 0.20 | 1.88% | 10.64 | 10.85 | 9074 | 978 | 0.50% |
| 2024-08-23 | 10.80 | 10.63 | -0.14 | -1.30% | 10.56 | 10.80 | 10807 | 1150 | 0.59% |
| 2024-08-22 | 10.97 | 10.77 | -0.15 | -1.37% | 10.73 | 11.03 | 9949 | 1080 | 0.54% |
| 2024-08-21 | 10.87 | 10.92 | 0.05 | 0.46% | 10.80 | 11.03 | 8207 | 897 | 0.45% |
| 2024-08-20 | 11.08 | 10.87 | -0.21 | -1.90% | 10.83 | 11.10 | 12859 | 1403 | 0.70% |
| 2024-08-19 | 11.17 | 11.08 | -0.09 | -0.81% | 11.07 | 11.22 | 7516 | 836 | 0.41% |
| 2024-08-16 | 11.25 | 11.17 | -0.01 | -0.09% | 11.16 | 11.30 | 6843 | 767 | 0.37% |
| 2024-08-15 | 11.10 | 11.18 | 0.08 | 0.72% | 11.02 | 11.25 | 10718 | 1195 | 0.58% |
| 2024-08-14 | 11.20 | 11.10 | -0.11 | -0.98% | 11.05 | 11.26 | 8414 | 938 | 0.46% |
| 2024-08-13 | 10.87 | 11.21 | 0.13 | 1.17% | 10.87 | 11.22 | 10026 | 1114 | 0.55% |