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 | 13.65 | 13.54 | -0.16 | -1.17% | 13.40 | 13.83 | 75152 | 10198 | 1.57% |
| 2024-11-20 | 13.64 | 13.70 | 0.05 | 0.37% | 13.47 | 13.81 | 85645 | 11691 | 1.79% |
| 2024-11-19 | 13.80 | 13.65 | -0.26 | -1.87% | 13.28 | 13.97 | 148247 | 20138 | 3.10% |
| 2024-11-18 | 14.25 | 13.91 | -0.04 | -0.29% | 13.68 | 14.47 | 194287 | 27308 | 4.06% |
| 2024-11-15 | 13.74 | 13.95 | 0.14 | 1.01% | 13.74 | 14.47 | 144640 | 20495 | 3.02% |
| 2024-11-14 | 13.96 | 13.81 | -0.14 | -1.00% | 13.73 | 14.30 | 99830 | 13936 | 2.09% |
| 2024-11-13 | 13.91 | 13.95 | 0.00 | 0.00% | 13.73 | 14.14 | 83094 | 11560 | 1.74% |
| 2024-11-12 | 14.14 | 13.95 | -0.23 | -1.62% | 13.86 | 14.36 | 122293 | 17279 | 2.56% |
| 2024-11-11 | 14.08 | 14.18 | -0.03 | -0.21% | 13.88 | 14.28 | 110637 | 15572 | 2.31% |
| 2024-11-08 | 14.40 | 14.21 | -0.07 | -0.49% | 14.14 | 14.62 | 143014 | 20502 | 2.99% |
| 2024-11-07 | 14.02 | 14.28 | 0.13 | 0.92% | 13.92 | 14.43 | 115689 | 16510 | 2.42% |
| 2024-11-06 | 14.12 | 14.15 | 0.04 | 0.28% | 13.85 | 14.27 | 134602 | 18914 | 2.81% |
| 2024-11-05 | 14.06 | 14.11 | 0.13 | 0.93% | 13.86 | 14.20 | 134664 | 18888 | 2.82% |
| 2024-11-04 | 13.75 | 13.98 | 0.22 | 1.60% | 13.65 | 14.00 | 81723 | 11348 | 1.71% |
| 2024-11-01 | 14.35 | 13.76 | -0.81 | -5.56% | 13.55 | 14.48 | 176758 | 24607 | 3.70% |
| 2024-10-31 | 14.33 | 14.57 | 0.20 | 1.39% | 14.14 | 14.79 | 163043 | 23636 | 3.41% |
| 2024-10-30 | 14.19 | 14.37 | 0.12 | 0.84% | 14.05 | 14.45 | 154973 | 22168 | 3.24% |
| 2024-10-29 | 15.38 | 14.25 | -1.12 | -7.29% | 14.24 | 15.38 | 293817 | 42944 | 6.14% |
| 2024-10-28 | 15.15 | 15.37 | 0.27 | 1.79% | 14.80 | 15.64 | 311606 | 47434 | 6.52% |
| 2024-10-25 | 14.20 | 15.10 | 1.20 | 8.63% | 14.01 | 15.29 | 358994 | 52778 | 7.51% |
| 2024-10-24 | 13.40 | 13.90 | 0.51 | 3.81% | 13.32 | 14.30 | 265022 | 36912 | 5.54% |
| 2024-10-23 | 13.31 | 13.39 | 0.07 | 0.53% | 13.22 | 13.62 | 163448 | 21877 | 3.42% |
| 2024-10-22 | 12.46 | 13.32 | 0.77 | 6.14% | 12.33 | 13.79 | 288047 | 37801 | 6.02% |
| 2024-10-21 | 12.77 | 12.55 | -0.06 | -0.48% | 12.44 | 12.94 | 172306 | 21783 | 3.60% |
| 2024-10-18 | 12.40 | 12.61 | 0.09 | 0.72% | 12.09 | 12.90 | 176830 | 21909 | 3.70% |
| 2024-10-17 | 13.11 | 12.52 | -0.54 | -4.13% | 12.50 | 13.18 | 173336 | 22096 | 3.62% |
| 2024-10-16 | 12.55 | 13.06 | 0.39 | 3.08% | 12.45 | 13.39 | 225045 | 29330 | 4.71% |
| 2024-10-15 | 12.50 | 12.67 | 0.09 | 0.72% | 12.36 | 13.18 | 189104 | 24211 | 3.95% |
| 2024-10-14 | 12.21 | 12.58 | 0.55 | 4.57% | 11.97 | 12.63 | 125812 | 15542 | 2.63% |
| 2024-10-11 | 12.40 | 12.03 | -0.34 | -2.75% | 11.89 | 12.45 | 100865 | 12298 | 2.11% |
| 2024-10-10 | 12.16 | 12.37 | 0.34 | 2.83% | 11.78 | 12.75 | 169082 | 20883 | 3.54% |
| 2024-10-09 | 13.06 | 12.03 | -1.34 | -10.02% | 12.03 | 13.06 | 199136 | 24786 | 4.16% |
| 2024-10-08 | 14.20 | 13.37 | 0.45 | 3.48% | 12.49 | 14.20 | 318850 | 42442 | 6.67% |
| 2024-09-30 | 12.53 | 12.92 | 0.93 | 7.76% | 12.19 | 12.97 | 293380 | 37045 | 6.14% |
| 2024-09-27 | 11.85 | 11.99 | 0.31 | 2.65% | 11.65 | 12.00 | 108679 | 12896 | 2.27% |
| 2024-09-26 | 11.20 | 11.68 | 0.48 | 4.29% | 11.10 | 11.68 | 166033 | 19017 | 3.47% |
| 2024-09-25 | 11.32 | 11.20 | 0.03 | 0.27% | 11.18 | 11.76 | 242279 | 27710 | 5.07% |
| 2024-09-24 | 10.72 | 11.17 | 0.50 | 4.69% | 10.55 | 11.41 | 252301 | 27744 | 5.28% |
| 2024-09-23 | 10.43 | 10.67 | 0.22 | 2.11% | 10.31 | 10.74 | 170739 | 18075 | 3.57% |
| 2024-09-20 | 10.42 | 10.45 | 0.16 | 1.55% | 10.20 | 10.60 | 193586 | 20087 | 4.05% |
| 2024-09-19 | 9.78 | 10.29 | 0.43 | 4.36% | 9.78 | 10.52 | 237888 | 24132 | 4.97% |
| 2024-09-18 | 10.25 | 9.86 | -0.26 | -2.57% | 9.71 | 10.30 | 230886 | 22793 | 4.83% |
| 2024-09-13 | 9.25 | 10.12 | 0.92 | 10.00% | 9.22 | 10.12 | 95140 | 9435 | 1.99% |
| 2024-09-12 | 9.10 | 9.20 | 0.03 | 0.33% | 9.10 | 9.38 | 43319 | 4008 | 0.91% |
| 2024-09-11 | 9.05 | 9.17 | 0.04 | 0.44% | 9.04 | 9.37 | 47197 | 4341 | 0.99% |
| 2024-09-10 | 9.16 | 9.13 | -0.05 | -0.54% | 8.95 | 9.25 | 45112 | 4085 | 0.94% |
| 2024-09-09 | 9.19 | 9.18 | -0.06 | -0.65% | 9.07 | 9.35 | 36019 | 3321 | 0.75% |
| 2024-09-06 | 9.47 | 9.24 | -0.21 | -2.22% | 9.23 | 9.50 | 38948 | 3629 | 0.81% |
| 2024-09-05 | 9.33 | 9.45 | 0.13 | 1.39% | 9.30 | 9.52 | 43793 | 4133 | 0.92% |
| 2024-09-04 | 9.30 | 9.32 | -0.06 | -0.64% | 9.27 | 9.54 | 54091 | 5090 | 1.13% |
| 2024-09-03 | 9.31 | 9.38 | 0.07 | 0.75% | 9.23 | 9.63 | 68992 | 6501 | 1.44% |
| 2024-09-02 | 9.52 | 9.31 | -0.25 | -2.62% | 9.29 | 9.64 | 53114 | 5020 | 1.11% |
| 2024-08-30 | 9.40 | 9.56 | 0.10 | 1.06% | 9.33 | 9.78 | 69611 | 6670 | 1.46% |
| 2024-08-29 | 9.30 | 9.46 | 0.13 | 1.39% | 9.22 | 9.52 | 52759 | 4963 | 1.10% |
| 2024-08-28 | 9.33 | 9.33 | -0.03 | -0.32% | 9.13 | 9.43 | 54221 | 5032 | 1.13% |
| 2024-08-27 | 9.42 | 9.36 | -0.16 | -1.68% | 9.27 | 9.68 | 86749 | 8150 | 1.81% |
| 2024-08-26 | 9.42 | 9.52 | 0.27 | 2.92% | 9.31 | 9.61 | 136813 | 12955 | 2.86% |
| 2024-08-23 | 9.06 | 9.25 | 0.15 | 1.65% | 9.02 | 9.50 | 79507 | 7322 | 1.66% |
| 2024-08-22 | 9.09 | 9.10 | -0.15 | -1.62% | 9.06 | 9.30 | 45578 | 4177 | 0.95% |
| 2024-08-21 | 9.28 | 9.25 | -0.04 | -0.43% | 9.12 | 9.36 | 44077 | 4065 | 0.92% |
| 2024-08-20 | 9.53 | 9.29 | -0.22 | -2.31% | 9.25 | 9.60 | 48083 | 4495 | 1.01% |
| 2024-08-19 | 9.38 | 9.51 | 0.12 | 1.28% | 9.36 | 9.72 | 95203 | 9095 | 1.99% |
| 2024-08-16 | 9.82 | 9.39 | -0.38 | -3.89% | 9.38 | 9.85 | 75759 | 7252 | 1.58% |
| 2024-08-15 | 9.42 | 9.77 | 0.32 | 3.39% | 9.35 | 9.93 | 119899 | 11640 | 2.51% |
| 2024-08-14 | 9.31 | 9.45 | 0.24 | 2.61% | 9.25 | 9.55 | 173060 | 16292 | 3.62% |
| 2024-08-13 | 9.00 | 9.21 | -0.53 | -5.44% | 8.93 | 9.26 | 219819 | 19965 | 4.60% |