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 | 13.71 | 13.64 | -0.08 | -0.58% | 13.47 | 13.80 | 36520 | 4976 | 3.30% |
| 2024-11-20 | 13.45 | 13.72 | 0.27 | 2.01% | 13.31 | 13.78 | 49164 | 6703 | 4.45% |
| 2024-11-19 | 13.14 | 13.45 | 0.37 | 2.83% | 13.02 | 13.45 | 43098 | 5706 | 3.90% |
| 2024-11-18 | 13.45 | 13.08 | -0.30 | -2.24% | 13.00 | 13.55 | 50430 | 6663 | 4.56% |
| 2024-11-15 | 13.75 | 13.38 | -0.35 | -2.55% | 13.35 | 13.87 | 50481 | 6887 | 4.57% |
| 2024-11-14 | 14.22 | 13.73 | -0.49 | -3.45% | 13.72 | 14.22 | 56276 | 7844 | 5.09% |
| 2024-11-13 | 14.35 | 14.22 | -0.21 | -1.46% | 13.92 | 14.49 | 83229 | 11779 | 7.53% |
| 2024-11-12 | 14.23 | 14.43 | 0.21 | 1.48% | 14.23 | 14.77 | 132464 | 19254 | 11.98% |
| 2024-11-11 | 14.06 | 14.22 | 0.16 | 1.14% | 13.95 | 14.25 | 74461 | 10517 | 6.74% |
| 2024-11-08 | 14.27 | 14.06 | -0.20 | -1.40% | 14.01 | 14.45 | 106038 | 15027 | 9.59% |
| 2024-11-07 | 13.80 | 14.26 | 0.59 | 4.32% | 13.73 | 14.28 | 132261 | 18657 | 11.97% |
| 2024-11-06 | 13.68 | 13.67 | 0.06 | 0.44% | 13.51 | 13.80 | 82708 | 11310 | 7.48% |
| 2024-11-05 | 13.25 | 13.61 | 0.34 | 2.56% | 13.21 | 13.77 | 74267 | 10033 | 6.72% |
| 2024-11-04 | 13.00 | 13.27 | 0.29 | 2.23% | 12.93 | 13.33 | 39205 | 5162 | 3.55% |
| 2024-11-01 | 13.00 | 12.98 | -0.30 | -2.26% | 12.89 | 13.34 | 64792 | 8489 | 5.86% |
| 2024-10-31 | 13.33 | 13.28 | -0.05 | -0.38% | 13.20 | 13.44 | 50260 | 6696 | 4.55% |
| 2024-10-30 | 13.46 | 13.33 | -0.14 | -1.04% | 13.13 | 13.52 | 56222 | 7493 | 5.09% |
| 2024-10-29 | 14.14 | 13.47 | -0.66 | -4.67% | 13.45 | 14.16 | 100910 | 13849 | 9.13% |
| 2024-10-28 | 13.83 | 14.13 | 0.37 | 2.69% | 13.70 | 14.14 | 78196 | 10916 | 7.07% |
| 2024-10-25 | 13.51 | 13.76 | 0.20 | 1.47% | 13.50 | 13.85 | 77219 | 10566 | 6.99% |
| 2024-10-24 | 13.54 | 13.56 | 0.02 | 0.15% | 13.52 | 13.85 | 67369 | 9201 | 6.09% |
| 2024-10-23 | 13.74 | 13.54 | -0.19 | -1.38% | 13.41 | 13.78 | 81344 | 11085 | 7.36% |
| 2024-10-22 | 13.38 | 13.73 | 0.40 | 3.00% | 13.30 | 13.79 | 97754 | 13292 | 8.84% |
| 2024-10-21 | 13.15 | 13.33 | 0.20 | 1.52% | 13.12 | 13.45 | 87320 | 11601 | 7.90% |
| 2024-10-18 | 12.79 | 13.13 | 0.47 | 3.71% | 12.63 | 13.42 | 92114 | 11955 | 8.33% |
| 2024-10-17 | 12.78 | 12.66 | -0.02 | -0.16% | 12.61 | 12.99 | 58392 | 7480 | 5.28% |
| 2024-10-16 | 12.56 | 12.68 | -0.07 | -0.55% | 12.53 | 12.92 | 48707 | 6201 | 4.41% |
| 2024-10-15 | 13.03 | 12.75 | -0.27 | -2.07% | 12.72 | 13.17 | 64662 | 8390 | 5.85% |
| 2024-10-14 | 12.73 | 13.02 | 0.29 | 2.28% | 12.55 | 13.05 | 65916 | 8479 | 5.96% |
| 2024-10-11 | 13.36 | 12.73 | -0.57 | -4.29% | 12.62 | 13.36 | 74508 | 9607 | 6.74% |
| 2024-10-10 | 13.45 | 13.30 | 0.14 | 1.06% | 13.10 | 13.79 | 102363 | 13788 | 9.26% |
| 2024-10-09 | 14.74 | 13.16 | -2.01 | -13.25% | 13.13 | 14.79 | 172518 | 24133 | 15.61% |
| 2024-10-08 | 16.60 | 15.17 | 1.10 | 7.82% | 14.28 | 16.60 | 260081 | 39522 | 23.53% |
| 2024-09-30 | 12.82 | 14.07 | 1.62 | 13.01% | 12.77 | 14.38 | 215774 | 29166 | 19.52% |
| 2024-09-27 | 11.88 | 12.45 | 0.69 | 5.87% | 11.85 | 12.66 | 123774 | 15134 | 11.20% |
| 2024-09-26 | 11.35 | 11.76 | 0.30 | 2.62% | 11.35 | 11.76 | 71024 | 8212 | 6.43% |
| 2024-09-25 | 11.35 | 11.46 | 0.11 | 0.97% | 11.34 | 11.67 | 77500 | 8927 | 7.01% |
| 2024-09-24 | 11.08 | 11.35 | 0.33 | 2.99% | 10.96 | 11.36 | 57488 | 6440 | 5.20% |
| 2024-09-23 | 11.01 | 11.02 | 0.01 | 0.09% | 10.97 | 11.13 | 18192 | 2011 | 1.65% |
| 2024-09-20 | 11.10 | 11.01 | -0.11 | -0.99% | 10.90 | 11.12 | 22448 | 2470 | 2.03% |
| 2024-09-19 | 10.86 | 11.12 | 0.25 | 2.30% | 10.86 | 11.17 | 32834 | 3634 | 2.97% |
| 2024-09-18 | 10.82 | 10.87 | 0.02 | 0.18% | 10.60 | 10.92 | 27607 | 2969 | 2.50% |
| 2024-09-13 | 11.14 | 10.85 | -0.35 | -3.13% | 10.83 | 11.20 | 47888 | 5267 | 4.33% |
| 2024-09-12 | 11.29 | 11.20 | 0.00 | 0.00% | 11.18 | 11.40 | 35201 | 3972 | 3.18% |
| 2024-09-11 | 11.27 | 11.20 | -0.10 | -0.88% | 11.16 | 11.29 | 30837 | 3457 | 2.79% |
| 2024-09-10 | 11.53 | 11.30 | -0.23 | -1.99% | 11.16 | 11.56 | 51024 | 5776 | 4.62% |
| 2024-09-09 | 11.58 | 11.53 | -0.07 | -0.60% | 11.36 | 11.72 | 43351 | 4999 | 3.92% |
| 2024-09-06 | 11.97 | 11.60 | -0.48 | -3.97% | 11.56 | 12.19 | 84171 | 9914 | 7.62% |
| 2024-09-05 | 11.66 | 12.08 | 0.48 | 4.14% | 11.51 | 12.31 | 134786 | 16130 | 12.19% |
| 2024-09-04 | 11.09 | 11.60 | 0.39 | 3.48% | 11.04 | 11.88 | 84711 | 9711 | 9.50% |
| 2024-09-03 | 11.24 | 11.21 | -0.10 | -0.88% | 11.13 | 11.45 | 45893 | 5157 | 5.15% |
| 2024-09-02 | 11.67 | 11.31 | -0.31 | -2.67% | 11.30 | 11.71 | 46928 | 5388 | 5.26% |
| 2024-08-30 | 11.37 | 11.62 | 0.22 | 1.93% | 11.31 | 11.78 | 62920 | 7303 | 7.06% |
| 2024-08-29 | 11.27 | 11.40 | 0.03 | 0.26% | 11.12 | 11.48 | 50253 | 5706 | 5.64% |
| 2024-08-28 | 11.76 | 11.37 | -0.43 | -3.64% | 11.26 | 11.76 | 58302 | 6649 | 6.54% |
| 2024-08-27 | 11.51 | 11.80 | 0.35 | 3.06% | 11.46 | 11.93 | 98532 | 11566 | 11.05% |
| 2024-08-26 | 11.36 | 11.45 | 0.07 | 0.62% | 11.25 | 11.46 | 49995 | 5683 | 5.61% |
| 2024-08-23 | 11.63 | 11.38 | -0.33 | -2.82% | 11.31 | 11.73 | 63284 | 7247 | 7.10% |
| 2024-08-22 | 12.20 | 11.71 | -0.45 | -3.70% | 11.69 | 12.22 | 82049 | 9761 | 9.20% |
| 2024-08-21 | 12.96 | 12.16 | -0.91 | -6.96% | 12.12 | 12.98 | 123543 | 15331 | 13.86% |
| 2024-08-20 | 13.00 | 13.07 | 0.10 | 0.77% | 12.91 | 13.35 | 90513 | 11820 | 10.15% |
| 2024-08-19 | 12.99 | 12.97 | -0.03 | -0.23% | 12.74 | 13.12 | 94177 | 12161 | 10.57% |
| 2024-08-16 | 13.23 | 13.00 | -0.29 | -2.18% | 12.94 | 13.30 | 115485 | 15139 | 12.96% |
| 2024-08-15 | 13.40 | 13.29 | -0.07 | -0.52% | 13.21 | 13.52 | 126002 | 16819 | 14.14% |
| 2024-08-14 | 13.60 | 13.36 | -0.30 | -2.20% | 13.33 | 13.69 | 126892 | 17054 | 14.24% |
| 2024-08-13 | 13.92 | 13.66 | -0.55 | -3.87% | 13.42 | 14.13 | 214262 | 29195 | 24.04% |