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 | 13.80 | 13.69 | -0.11 | -0.80% | 13.54 | 13.88 | 178132 | 24424 | 1.64% |
| 2024-11-20 | 13.71 | 13.80 | 0.09 | 0.66% | 13.61 | 13.85 | 205754 | 28288 | 1.90% |
| 2024-11-19 | 13.70 | 13.71 | 0.13 | 0.96% | 13.34 | 13.72 | 217537 | 29422 | 2.01% |
| 2024-11-18 | 13.71 | 13.58 | -0.13 | -0.95% | 13.48 | 14.03 | 282098 | 38737 | 2.60% |
| 2024-11-15 | 14.10 | 13.71 | -0.51 | -3.59% | 13.70 | 14.36 | 340174 | 47679 | 3.14% |
| 2024-11-14 | 14.75 | 14.22 | -0.52 | -3.53% | 14.20 | 14.88 | 344198 | 49892 | 3.18% |
| 2024-11-13 | 14.37 | 14.74 | 0.36 | 2.50% | 14.31 | 14.95 | 536975 | 78861 | 4.96% |
| 2024-11-12 | 14.79 | 14.38 | -0.36 | -2.44% | 14.28 | 14.86 | 457038 | 66658 | 4.22% |
| 2024-11-11 | 14.79 | 14.74 | 0.22 | 1.52% | 14.48 | 15.06 | 541643 | 79850 | 5.00% |
| 2024-11-08 | 14.54 | 14.52 | 0.04 | 0.28% | 14.38 | 14.77 | 507827 | 73916 | 4.69% |
| 2024-11-07 | 14.24 | 14.48 | 0.08 | 0.56% | 14.14 | 14.48 | 450534 | 64581 | 4.16% |
| 2024-11-06 | 14.55 | 14.40 | -0.09 | -0.62% | 14.22 | 14.60 | 558278 | 80580 | 5.15% |
| 2024-11-05 | 14.12 | 14.49 | 0.37 | 2.62% | 14.06 | 14.52 | 567394 | 81534 | 5.24% |
| 2024-11-04 | 13.72 | 14.12 | 0.31 | 2.24% | 13.63 | 14.25 | 504875 | 70973 | 4.66% |
| 2024-11-01 | 13.58 | 13.81 | 0.18 | 1.32% | 13.21 | 14.14 | 604783 | 83079 | 5.58% |
| 2024-10-31 | 13.54 | 13.63 | 0.00 | 0.00% | 13.21 | 13.65 | 378436 | 51034 | 3.49% |
| 2024-10-30 | 13.65 | 13.63 | -0.11 | -0.80% | 13.48 | 13.84 | 246630 | 33624 | 2.28% |
| 2024-10-29 | 14.00 | 13.74 | -0.30 | -2.14% | 13.73 | 14.33 | 367914 | 51271 | 3.40% |
| 2024-10-28 | 13.89 | 14.04 | 0.23 | 1.67% | 13.81 | 14.16 | 399330 | 56040 | 3.69% |
| 2024-10-25 | 13.45 | 13.81 | 0.31 | 2.30% | 13.45 | 13.90 | 356143 | 49079 | 3.29% |
| 2024-10-24 | 13.85 | 13.50 | -0.47 | -3.36% | 13.45 | 13.85 | 337853 | 45877 | 3.12% |
| 2024-10-23 | 13.70 | 13.97 | 0.28 | 2.05% | 13.70 | 14.18 | 611850 | 85545 | 5.65% |
| 2024-10-22 | 13.66 | 13.69 | 0.04 | 0.29% | 13.43 | 13.80 | 316638 | 43136 | 2.92% |
| 2024-10-21 | 13.64 | 13.65 | 0.20 | 1.49% | 13.51 | 13.82 | 434828 | 59403 | 4.01% |
| 2024-10-18 | 13.12 | 13.45 | 0.28 | 2.13% | 12.93 | 13.69 | 396487 | 52885 | 3.66% |
| 2024-10-17 | 13.41 | 13.17 | -0.26 | -1.94% | 13.16 | 13.57 | 294335 | 39295 | 2.72% |
| 2024-10-16 | 13.52 | 13.43 | -0.36 | -2.61% | 13.30 | 13.69 | 348024 | 46938 | 3.21% |
| 2024-10-15 | 13.78 | 13.79 | -0.17 | -1.22% | 13.58 | 14.21 | 403461 | 56062 | 3.72% |
| 2024-10-14 | 13.83 | 13.96 | 0.28 | 2.05% | 13.61 | 14.18 | 391703 | 54533 | 3.62% |
| 2024-10-11 | 14.61 | 13.68 | -0.94 | -6.43% | 13.53 | 14.61 | 499538 | 69583 | 4.61% |
| 2024-10-10 | 13.53 | 14.62 | 0.96 | 7.03% | 13.21 | 14.83 | 939334 | 133327 | 8.67% |
| 2024-10-09 | 14.79 | 13.66 | -1.52 | -10.01% | 13.66 | 14.79 | 770736 | 107755 | 7.11% |
| 2024-10-08 | 15.91 | 15.18 | 0.68 | 4.69% | 14.21 | 15.95 | 1193070 | 181038 | 11.01% |
| 2024-09-30 | 14.00 | 14.50 | 1.08 | 8.05% | 13.28 | 14.65 | 1084204 | 152401 | 10.01% |
| 2024-09-27 | 12.67 | 13.42 | 0.91 | 7.27% | 12.60 | 13.43 | 292346 | 37697 | 2.70% |
| 2024-09-26 | 12.19 | 12.51 | 0.25 | 2.04% | 11.98 | 12.52 | 343644 | 42042 | 3.17% |
| 2024-09-25 | 11.85 | 12.26 | 0.41 | 3.46% | 11.85 | 12.52 | 418116 | 51171 | 3.86% |
| 2024-09-24 | 11.53 | 11.85 | 0.31 | 2.69% | 11.33 | 11.85 | 346164 | 40277 | 3.20% |
| 2024-09-23 | 11.38 | 11.54 | -0.05 | -0.43% | 11.30 | 11.68 | 205769 | 23675 | 1.90% |
| 2024-09-20 | 12.05 | 11.59 | -0.72 | -5.85% | 11.51 | 12.13 | 397375 | 46609 | 3.67% |
| 2024-09-19 | 13.00 | 12.31 | -0.68 | -5.23% | 11.71 | 13.05 | 528229 | 64727 | 4.88% |
| 2024-09-18 | 12.85 | 12.99 | -0.33 | -2.48% | 11.99 | 13.24 | 448034 | 56787 | 4.14% |
| 2024-09-13 | 12.66 | 13.32 | 0.64 | 5.05% | 12.45 | 13.75 | 649558 | 85248 | 6.00% |
| 2024-09-12 | 12.45 | 12.68 | 0.23 | 1.85% | 12.42 | 12.98 | 411054 | 52159 | 3.79% |
| 2024-09-11 | 12.35 | 12.45 | -0.13 | -1.03% | 12.28 | 12.53 | 194351 | 24075 | 1.79% |
| 2024-09-10 | 12.60 | 12.58 | 0.21 | 1.70% | 12.25 | 12.85 | 327985 | 41205 | 3.03% |
| 2024-09-09 | 12.18 | 12.37 | -0.27 | -2.14% | 12.01 | 12.44 | 301228 | 36929 | 2.78% |
| 2024-09-06 | 12.55 | 12.64 | 0.10 | 0.80% | 12.31 | 13.10 | 489779 | 62077 | 4.52% |
| 2024-09-05 | 12.88 | 12.54 | -0.54 | -4.13% | 12.22 | 13.28 | 554835 | 69849 | 5.12% |
| 2024-09-04 | 12.23 | 13.08 | 1.19 | 10.01% | 12.22 | 13.08 | 742678 | 94837 | 6.86% |
| 2024-09-03 | 11.77 | 11.89 | 1.08 | 9.99% | 11.50 | 11.89 | 302179 | 35521 | 2.79% |
| 2024-09-02 | 11.34 | 10.81 | -0.49 | -4.34% | 10.81 | 11.35 | 133674 | 14628 | 1.23% |
| 2024-08-30 | 11.22 | 11.30 | 0.05 | 0.44% | 11.20 | 11.55 | 157176 | 17896 | 1.45% |
| 2024-08-29 | 11.12 | 11.25 | 0.13 | 1.17% | 10.97 | 11.29 | 47510 | 5309 | 0.44% |
| 2024-08-28 | 11.09 | 11.12 | 0.04 | 0.36% | 11.06 | 11.23 | 38766 | 4321 | 0.36% |
| 2024-08-27 | 11.41 | 11.08 | -0.35 | -3.06% | 11.05 | 11.42 | 55540 | 6188 | 0.51% |
| 2024-08-26 | 11.25 | 11.43 | 0.18 | 1.60% | 11.23 | 11.49 | 48907 | 5579 | 0.45% |
| 2024-08-23 | 11.31 | 11.25 | -0.11 | -0.97% | 11.18 | 11.42 | 56960 | 6423 | 0.53% |
| 2024-08-22 | 11.58 | 11.36 | -0.17 | -1.47% | 11.36 | 11.67 | 47611 | 5483 | 0.65% |
| 2024-08-21 | 11.72 | 11.56 | -0.16 | -1.37% | 11.56 | 11.73 | 46184 | 5365 | 0.63% |
| 2024-08-20 | 12.16 | 11.72 | -0.43 | -3.54% | 11.71 | 12.18 | 75019 | 8864 | 1.02% |
| 2024-08-19 | 12.12 | 12.15 | 0.02 | 0.16% | 12.07 | 12.24 | 43910 | 5332 | 0.60% |
| 2024-08-16 | 12.39 | 12.13 | -0.26 | -2.10% | 12.13 | 12.47 | 70753 | 8659 | 0.96% |
| 2024-08-15 | 12.36 | 12.39 | 0.02 | 0.16% | 12.21 | 12.55 | 61832 | 7642 | 0.84% |
| 2024-08-14 | 12.60 | 12.37 | -0.26 | -2.06% | 12.37 | 12.66 | 45949 | 5731 | 0.62% |
| 2024-08-13 | 12.46 | 12.63 | 0.15 | 1.20% | 12.46 | 12.66 | 43831 | 5514 | 0.60% |