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 | 14.00 | 13.97 | 0.05 | 0.36% | 13.87 | 14.13 | 353777 | 49539 | 0.70% |
| 2024-11-20 | 13.85 | 13.92 | 0.00 | 0.00% | 13.82 | 13.99 | 353261 | 49104 | 0.70% |
| 2024-11-19 | 13.83 | 13.92 | 0.08 | 0.58% | 13.67 | 14.03 | 360156 | 49889 | 0.71% |
| 2024-11-18 | 13.91 | 13.84 | -0.09 | -0.65% | 13.75 | 14.18 | 509825 | 71255 | 1.01% |
| 2024-11-15 | 14.18 | 13.93 | -0.37 | -2.59% | 13.92 | 14.34 | 564215 | 79713 | 1.12% |
| 2024-11-14 | 14.46 | 14.30 | -0.11 | -0.76% | 14.26 | 14.76 | 808775 | 117840 | 1.60% |
| 2024-11-13 | 14.41 | 14.41 | -0.09 | -0.62% | 14.26 | 14.59 | 548950 | 79017 | 1.09% |
| 2024-11-12 | 14.57 | 14.50 | -0.04 | -0.28% | 14.41 | 14.82 | 918758 | 134627 | 1.82% |
| 2024-11-11 | 14.41 | 14.54 | 0.09 | 0.62% | 14.27 | 14.55 | 734961 | 106018 | 1.45% |
| 2024-11-08 | 14.42 | 14.45 | 0.09 | 0.63% | 14.17 | 14.78 | 1121023 | 161877 | 2.22% |
| 2024-11-07 | 14.05 | 14.36 | 0.18 | 1.27% | 13.95 | 14.36 | 795114 | 112805 | 1.57% |
| 2024-11-06 | 14.27 | 14.18 | -0.04 | -0.28% | 14.11 | 14.39 | 748494 | 106558 | 1.48% |
| 2024-11-05 | 14.06 | 14.22 | 0.13 | 0.92% | 13.97 | 14.26 | 808734 | 114351 | 1.60% |
| 2024-11-04 | 14.09 | 14.09 | 0.07 | 0.50% | 14.00 | 14.14 | 521537 | 73306 | 1.03% |
| 2024-11-01 | 14.01 | 14.02 | -0.10 | -0.71% | 13.85 | 14.15 | 647361 | 90712 | 1.28% |
| 2024-10-31 | 14.40 | 14.12 | -0.02 | -0.14% | 14.00 | 14.48 | 1009500 | 143471 | 2.00% |
| 2024-10-30 | 14.03 | 14.14 | -0.28 | -1.94% | 14.03 | 14.45 | 898340 | 127570 | 1.78% |
| 2024-10-29 | 14.56 | 14.42 | 0.15 | 1.05% | 14.41 | 15.14 | 1862364 | 275920 | 3.69% |
| 2024-10-28 | 14.36 | 14.27 | -0.27 | -1.86% | 14.02 | 14.36 | 1152001 | 163028 | 2.28% |
| 2024-10-25 | 13.66 | 14.54 | 0.84 | 6.13% | 13.66 | 14.62 | 1725118 | 247740 | 3.41% |
| 2024-10-24 | 13.96 | 13.70 | -0.37 | -2.63% | 13.62 | 13.96 | 663708 | 91276 | 1.31% |
| 2024-10-23 | 13.28 | 14.07 | 0.79 | 5.95% | 13.26 | 14.44 | 1579853 | 219761 | 3.13% |
| 2024-10-22 | 13.18 | 13.28 | 0.10 | 0.76% | 13.06 | 13.33 | 640172 | 84437 | 1.27% |
| 2024-10-21 | 13.06 | 13.18 | 0.17 | 1.31% | 12.97 | 13.36 | 732589 | 96324 | 1.45% |
| 2024-10-18 | 12.64 | 13.01 | 0.38 | 3.01% | 12.58 | 13.21 | 690590 | 88947 | 1.37% |
| 2024-10-17 | 12.98 | 12.63 | -0.29 | -2.24% | 12.60 | 13.05 | 586846 | 75239 | 1.16% |
| 2024-10-16 | 13.01 | 12.92 | -0.20 | -1.52% | 12.91 | 13.13 | 478008 | 62109 | 0.95% |
| 2024-10-15 | 13.48 | 13.12 | -0.43 | -3.17% | 13.12 | 13.52 | 594147 | 78928 | 1.18% |
| 2024-10-14 | 13.45 | 13.55 | 0.02 | 0.15% | 13.42 | 13.69 | 503956 | 68261 | 1.00% |
| 2024-10-11 | 14.08 | 13.53 | -0.37 | -2.66% | 13.39 | 14.08 | 491858 | 67358 | 0.97% |
| 2024-10-10 | 13.61 | 13.90 | 0.29 | 2.13% | 13.61 | 14.13 | 669318 | 92937 | 1.32% |
| 2024-10-09 | 14.60 | 13.61 | -1.37 | -9.15% | 13.61 | 14.62 | 1239652 | 174722 | 2.45% |
| 2024-10-08 | 16.08 | 14.98 | 0.34 | 2.32% | 14.39 | 16.10 | 2161720 | 328229 | 4.28% |
| 2024-09-30 | 14.07 | 14.64 | 0.95 | 6.94% | 13.94 | 14.82 | 1584934 | 228412 | 3.14% |
| 2024-09-27 | 13.24 | 13.69 | 0.59 | 4.50% | 13.23 | 13.77 | 499911 | 67581 | 0.99% |
| 2024-09-26 | 12.73 | 13.10 | 0.38 | 2.99% | 12.68 | 13.10 | 458402 | 59169 | 0.91% |
| 2024-09-25 | 12.58 | 12.72 | 0.29 | 2.33% | 12.55 | 13.02 | 513051 | 65786 | 1.02% |
| 2024-09-24 | 12.01 | 12.43 | 0.47 | 3.93% | 11.96 | 12.45 | 408305 | 49986 | 0.81% |
| 2024-09-23 | 12.00 | 11.96 | -0.08 | -0.66% | 11.94 | 12.09 | 160037 | 19206 | 0.32% |
| 2024-09-20 | 11.99 | 12.04 | 0.05 | 0.42% | 11.82 | 12.10 | 212734 | 25424 | 0.42% |
| 2024-09-19 | 11.87 | 11.99 | 0.12 | 1.01% | 11.74 | 12.08 | 200560 | 23923 | 0.40% |
| 2024-09-18 | 11.80 | 11.87 | 0.06 | 0.51% | 11.72 | 11.91 | 132083 | 15612 | 0.26% |
| 2024-09-13 | 11.98 | 11.81 | -0.16 | -1.34% | 11.80 | 12.04 | 143267 | 17041 | 0.28% |
| 2024-09-12 | 11.92 | 11.97 | 0.05 | 0.42% | 11.89 | 12.16 | 139915 | 16870 | 0.28% |
| 2024-09-11 | 11.89 | 11.92 | 0.03 | 0.25% | 11.83 | 12.02 | 168938 | 20145 | 0.33% |
| 2024-09-10 | 12.09 | 11.89 | -0.20 | -1.65% | 11.72 | 12.14 | 258241 | 30719 | 0.51% |
| 2024-09-09 | 12.33 | 12.09 | -0.24 | -1.95% | 12.02 | 12.38 | 208441 | 25317 | 0.41% |
| 2024-09-06 | 12.46 | 12.33 | -0.10 | -0.80% | 12.31 | 12.50 | 114559 | 14186 | 0.23% |
| 2024-09-05 | 12.41 | 12.43 | 0.02 | 0.16% | 12.36 | 12.48 | 138890 | 17265 | 0.27% |
| 2024-09-04 | 12.41 | 12.41 | -0.06 | -0.48% | 12.38 | 12.59 | 167170 | 20861 | 0.33% |
| 2024-09-03 | 12.28 | 12.47 | 0.16 | 1.30% | 12.27 | 12.49 | 179060 | 22206 | 0.35% |
| 2024-09-02 | 12.62 | 12.31 | -0.31 | -2.46% | 12.30 | 12.76 | 225903 | 28194 | 0.45% |
| 2024-08-30 | 12.36 | 12.62 | 0.25 | 2.02% | 12.29 | 12.76 | 278594 | 35107 | 0.55% |
| 2024-08-29 | 12.29 | 12.37 | 0.06 | 0.49% | 12.23 | 12.57 | 178631 | 22176 | 0.35% |
| 2024-08-28 | 12.13 | 12.31 | 0.13 | 1.07% | 12.12 | 12.35 | 189571 | 23250 | 0.38% |
| 2024-08-27 | 12.55 | 12.18 | -0.40 | -3.18% | 12.06 | 12.55 | 294792 | 36056 | 0.58% |
| 2024-08-26 | 12.50 | 12.58 | 0.14 | 1.13% | 12.45 | 12.63 | 176296 | 22126 | 0.35% |
| 2024-08-23 | 12.50 | 12.44 | -0.05 | -0.40% | 12.39 | 12.54 | 162016 | 20182 | 0.32% |
| 2024-08-22 | 12.76 | 12.49 | -0.25 | -1.96% | 12.46 | 12.83 | 290616 | 36435 | 0.58% |
| 2024-08-21 | 12.87 | 12.74 | -0.16 | -1.24% | 12.73 | 12.89 | 175926 | 22530 | 0.35% |
| 2024-08-20 | 13.06 | 12.90 | -0.16 | -1.23% | 12.80 | 13.08 | 225049 | 29000 | 0.45% |
| 2024-08-19 | 13.08 | 13.06 | -0.04 | -0.31% | 13.04 | 13.22 | 162136 | 21267 | 0.32% |
| 2024-08-16 | 13.15 | 13.10 | -0.03 | -0.23% | 13.06 | 13.17 | 146783 | 19207 | 0.29% |