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 | 14.51 | 14.37 | -0.28 | -1.91% | 14.27 | 14.74 | 161097 | 23237 | 2.23% |
| 2024-11-20 | 14.56 | 14.65 | -0.24 | -1.61% | 14.31 | 14.79 | 250435 | 36441 | 3.47% |
| 2024-11-19 | 14.63 | 14.89 | 0.24 | 1.64% | 14.12 | 14.98 | 390995 | 57178 | 5.41% |
| 2024-11-18 | 13.77 | 14.65 | 1.33 | 9.98% | 13.73 | 14.65 | 305264 | 44078 | 4.22% |
| 2024-11-15 | 13.40 | 13.32 | -0.11 | -0.82% | 13.30 | 13.60 | 55067 | 7407 | 0.76% |
| 2024-11-14 | 13.90 | 13.43 | -0.47 | -3.38% | 13.41 | 13.92 | 82818 | 11295 | 1.15% |
| 2024-11-13 | 13.91 | 13.90 | 0.07 | 0.51% | 13.78 | 14.31 | 112007 | 15693 | 1.55% |
| 2024-11-12 | 14.09 | 13.83 | -0.24 | -1.71% | 13.71 | 14.09 | 111259 | 15446 | 1.54% |
| 2024-11-11 | 14.13 | 14.07 | -0.05 | -0.35% | 13.71 | 14.18 | 131972 | 18304 | 1.83% |
| 2024-11-08 | 13.75 | 14.12 | 0.58 | 4.28% | 13.65 | 14.21 | 186702 | 25946 | 2.58% |
| 2024-11-07 | 13.16 | 13.54 | 0.35 | 2.65% | 13.09 | 13.54 | 114635 | 15323 | 1.59% |
| 2024-11-06 | 13.31 | 13.19 | -0.12 | -0.90% | 13.17 | 13.34 | 79520 | 10532 | 1.10% |
| 2024-11-05 | 13.12 | 13.31 | 0.14 | 1.06% | 13.10 | 13.31 | 85800 | 11348 | 1.19% |
| 2024-11-04 | 13.19 | 13.17 | 0.16 | 1.23% | 13.01 | 13.25 | 47247 | 6202 | 0.65% |
| 2024-11-01 | 13.01 | 13.01 | 0.00 | 0.00% | 12.89 | 13.20 | 61002 | 7965 | 0.84% |
| 2024-10-31 | 13.06 | 13.01 | 0.01 | 0.08% | 12.90 | 13.10 | 54757 | 7121 | 0.76% |
| 2024-10-30 | 13.05 | 13.00 | -0.05 | -0.38% | 12.91 | 13.15 | 53406 | 6951 | 0.74% |
| 2024-10-29 | 13.50 | 13.05 | -0.45 | -3.33% | 13.03 | 13.55 | 90851 | 12006 | 1.26% |
| 2024-10-28 | 13.31 | 13.50 | 0.22 | 1.66% | 13.26 | 13.50 | 78080 | 10473 | 1.08% |
| 2024-10-25 | 13.22 | 13.28 | 0.12 | 0.91% | 13.14 | 13.28 | 49949 | 6607 | 0.69% |
| 2024-10-24 | 13.23 | 13.16 | -0.20 | -1.50% | 13.12 | 13.33 | 54274 | 7157 | 0.75% |
| 2024-10-23 | 13.15 | 13.36 | 0.21 | 1.60% | 13.10 | 13.41 | 78942 | 10479 | 1.09% |
| 2024-10-22 | 13.04 | 13.15 | 0.06 | 0.46% | 13.03 | 13.20 | 56846 | 7459 | 0.79% |
| 2024-10-21 | 13.20 | 13.09 | -0.05 | -0.38% | 13.03 | 13.24 | 78856 | 10342 | 1.09% |
| 2024-10-18 | 12.89 | 13.14 | 0.25 | 1.94% | 12.76 | 13.26 | 83818 | 10915 | 1.16% |
| 2024-10-17 | 13.07 | 12.89 | -0.17 | -1.30% | 12.88 | 13.25 | 49261 | 6427 | 0.68% |
| 2024-10-16 | 13.00 | 13.06 | 0.01 | 0.08% | 12.87 | 13.23 | 44186 | 5766 | 0.61% |
| 2024-10-15 | 13.36 | 13.05 | -0.39 | -2.90% | 13.02 | 13.42 | 71575 | 9443 | 0.99% |
| 2024-10-14 | 13.35 | 13.44 | 0.09 | 0.67% | 13.20 | 13.60 | 76222 | 10216 | 1.05% |
| 2024-10-11 | 13.86 | 13.35 | -0.33 | -2.41% | 13.17 | 13.87 | 82979 | 11184 | 1.15% |
| 2024-10-10 | 13.24 | 13.68 | 0.58 | 4.43% | 13.24 | 14.19 | 154008 | 21155 | 2.13% |
| 2024-10-09 | 14.12 | 13.10 | -1.14 | -8.01% | 13.08 | 14.12 | 144842 | 19439 | 2.00% |
| 2024-10-08 | 15.70 | 14.24 | -0.06 | -0.42% | 13.81 | 15.70 | 263109 | 38285 | 3.64% |
| 2024-09-30 | 14.56 | 14.30 | 1.00 | 7.52% | 13.60 | 14.57 | 192031 | 26988 | 2.66% |
| 2024-09-27 | 12.60 | 13.30 | 0.85 | 6.83% | 12.59 | 13.40 | 122302 | 15892 | 1.69% |
| 2024-09-26 | 11.95 | 12.45 | 0.36 | 2.98% | 11.93 | 12.46 | 105032 | 12846 | 1.45% |
| 2024-09-25 | 11.95 | 12.09 | 0.71 | 6.24% | 11.86 | 12.35 | 144013 | 17434 | 1.99% |
| 2024-09-24 | 11.03 | 11.38 | 0.45 | 4.12% | 11.00 | 11.38 | 88215 | 9873 | 1.22% |
| 2024-09-23 | 10.93 | 11.13 | 0.17 | 1.55% | 10.93 | 11.21 | 30612 | 3397 | 0.42% |
| 2024-09-20 | 11.00 | 10.96 | -0.03 | -0.27% | 10.83 | 11.07 | 25128 | 2753 | 0.35% |
| 2024-09-19 | 10.83 | 10.99 | 0.19 | 1.76% | 10.74 | 11.10 | 35080 | 3838 | 0.49% |
| 2024-09-18 | 10.67 | 10.80 | 0.15 | 1.41% | 10.60 | 10.83 | 16754 | 1795 | 0.23% |
| 2024-09-13 | 10.78 | 10.65 | -0.13 | -1.21% | 10.65 | 10.84 | 17151 | 1841 | 0.24% |
| 2024-09-12 | 10.79 | 10.78 | 0.03 | 0.28% | 10.73 | 10.91 | 18999 | 2057 | 0.26% |
| 2024-09-11 | 10.70 | 10.75 | -0.04 | -0.37% | 10.61 | 10.78 | 17165 | 1835 | 0.24% |
| 2024-09-10 | 10.74 | 10.79 | 0.04 | 0.37% | 10.63 | 10.85 | 23668 | 2542 | 0.33% |
| 2024-09-09 | 11.13 | 10.75 | -0.39 | -3.50% | 10.71 | 11.13 | 47892 | 5171 | 0.66% |
| 2024-09-06 | 11.25 | 11.14 | -0.11 | -0.98% | 11.12 | 11.28 | 26356 | 2941 | 0.36% |
| 2024-09-05 | 11.23 | 11.25 | 0.00 | 0.00% | 11.16 | 11.38 | 31389 | 3527 | 0.43% |
| 2024-09-04 | 11.42 | 11.25 | -0.23 | -2.00% | 11.23 | 11.43 | 30163 | 3405 | 0.42% |
| 2024-09-03 | 11.61 | 11.48 | -0.16 | -1.37% | 11.44 | 11.74 | 34221 | 3948 | 0.47% |
| 2024-09-02 | 11.60 | 11.64 | 0.04 | 0.34% | 11.50 | 11.79 | 48644 | 5692 | 0.67% |
| 2024-08-30 | 11.59 | 11.60 | -0.01 | -0.09% | 11.47 | 11.76 | 39300 | 4569 | 0.54% |
| 2024-08-29 | 11.64 | 11.61 | -0.05 | -0.43% | 11.48 | 11.66 | 20176 | 2333 | 0.28% |
| 2024-08-28 | 11.56 | 11.66 | 0.08 | 0.69% | 11.50 | 11.73 | 25387 | 2960 | 0.35% |
| 2024-08-27 | 11.40 | 11.58 | 0.17 | 1.49% | 11.37 | 11.62 | 31617 | 3640 | 0.44% |
| 2024-08-26 | 11.30 | 11.41 | 0.02 | 0.18% | 11.28 | 11.45 | 21949 | 2498 | 0.30% |
| 2024-08-23 | 11.26 | 11.39 | 0.06 | 0.53% | 11.22 | 11.46 | 21519 | 2444 | 0.30% |
| 2024-08-22 | 11.27 | 11.33 | -0.05 | -0.44% | 11.27 | 11.41 | 18282 | 2074 | 0.25% |
| 2024-08-21 | 11.48 | 11.38 | -0.13 | -1.13% | 11.16 | 11.58 | 35772 | 4050 | 0.49% |
| 2024-08-20 | 11.91 | 11.51 | -0.41 | -3.44% | 11.46 | 11.93 | 66700 | 7750 | 0.92% |
| 2024-08-19 | 11.92 | 11.92 | 0.03 | 0.25% | 11.89 | 12.05 | 24315 | 2908 | 0.34% |
| 2024-08-16 | 11.95 | 11.89 | -0.04 | -0.34% | 11.87 | 12.02 | 20501 | 2447 | 0.28% |
| 2024-08-15 | 11.77 | 11.93 | 0.11 | 0.93% | 11.77 | 12.08 | 34510 | 4120 | 0.48% |
| 2024-08-14 | 11.96 | 11.82 | -0.18 | -1.50% | 11.82 | 12.00 | 28240 | 3350 | 0.39% |
| 2024-08-13 | 11.98 | 12.00 | 0.02 | 0.17% | 11.92 | 12.04 | 22485 | 2692 | 0.31% |