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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.40 | 13.14 | -0.24 | -1.79% | 13.12 | 13.48 | 67363 | 8941 | 0.50% |
| 2024-11-21 | 13.48 | 13.38 | -0.10 | -0.74% | 13.31 | 13.56 | 46390 | 6202 | 0.35% |
| 2024-11-20 | 13.40 | 13.48 | 0.09 | 0.67% | 13.20 | 13.60 | 78441 | 10509 | 0.58% |
| 2024-11-19 | 13.23 | 13.39 | 0.17 | 1.29% | 13.10 | 13.42 | 109337 | 14517 | 0.81% |
| 2024-11-18 | 13.32 | 13.22 | -0.09 | -0.68% | 13.14 | 13.56 | 108063 | 14454 | 0.80% |
| 2024-11-15 | 13.58 | 13.31 | -0.27 | -1.99% | 13.27 | 13.63 | 92824 | 12452 | 0.69% |
| 2024-11-14 | 13.86 | 13.58 | -0.21 | -1.52% | 13.54 | 13.90 | 94285 | 12864 | 0.70% |
| 2024-11-13 | 13.77 | 13.79 | 0.00 | 0.00% | 13.57 | 13.88 | 103832 | 14225 | 0.77% |
| 2024-11-12 | 14.02 | 13.79 | -0.14 | -1.01% | 13.69 | 14.05 | 127676 | 17751 | 0.95% |
| 2024-11-11 | 14.27 | 13.93 | -0.39 | -2.72% | 13.84 | 14.27 | 185697 | 25887 | 1.38% |
| 2024-11-08 | 15.00 | 14.32 | -0.72 | -4.79% | 14.27 | 15.04 | 246118 | 35614 | 1.83% |
| 2024-11-07 | 14.40 | 15.04 | 0.53 | 3.65% | 14.36 | 15.30 | 247293 | 37010 | 1.84% |
| 2024-11-06 | 14.65 | 14.51 | -0.09 | -0.62% | 14.21 | 14.66 | 154471 | 22253 | 1.15% |
| 2024-11-05 | 14.66 | 14.60 | -0.05 | -0.34% | 14.43 | 14.75 | 138263 | 20201 | 1.03% |
| 2024-11-04 | 15.10 | 14.65 | -0.37 | -2.46% | 14.35 | 15.10 | 145840 | 21264 | 1.08% |
| 2024-11-01 | 15.10 | 15.02 | -0.18 | -1.18% | 14.72 | 15.47 | 167414 | 25187 | 1.25% |
| 2024-10-31 | 14.81 | 15.20 | 0.33 | 2.22% | 14.71 | 15.23 | 188997 | 28479 | 1.41% |
| 2024-10-30 | 13.95 | 14.87 | 0.79 | 5.61% | 13.93 | 15.06 | 270808 | 39927 | 2.01% |
| 2024-10-29 | 14.02 | 14.08 | -0.01 | -0.07% | 13.66 | 14.28 | 203658 | 28469 | 1.52% |
| 2024-10-28 | 12.92 | 14.09 | 0.89 | 6.74% | 12.92 | 14.22 | 286745 | 39707 | 2.13% |
| 2024-10-25 | 12.97 | 13.20 | 0.23 | 1.77% | 12.97 | 13.25 | 77006 | 10131 | 0.57% |
| 2024-10-24 | 13.20 | 12.97 | -0.23 | -1.74% | 12.90 | 13.24 | 59983 | 7806 | 0.45% |
| 2024-10-23 | 12.94 | 13.20 | 0.18 | 1.38% | 12.94 | 13.34 | 119309 | 15772 | 0.89% |
| 2024-10-22 | 13.02 | 13.02 | -0.04 | -0.31% | 12.85 | 13.05 | 77530 | 10044 | 0.58% |
| 2024-10-21 | 13.09 | 13.06 | 0.03 | 0.23% | 12.84 | 13.26 | 113970 | 14846 | 0.85% |
| 2024-10-18 | 12.93 | 13.03 | 0.02 | 0.15% | 12.67 | 13.25 | 144518 | 18693 | 1.08% |
| 2024-10-17 | 13.36 | 13.01 | -0.34 | -2.55% | 12.93 | 13.45 | 180623 | 23792 | 1.34% |
| 2024-10-16 | 12.43 | 13.35 | 0.75 | 5.95% | 12.43 | 13.47 | 221296 | 29101 | 1.65% |
| 2024-10-15 | 12.93 | 12.60 | -0.48 | -3.67% | 12.60 | 13.05 | 127159 | 16294 | 0.95% |
| 2024-10-14 | 12.75 | 13.08 | 0.68 | 5.48% | 12.75 | 13.24 | 208936 | 27166 | 1.55% |
| 2024-10-11 | 12.83 | 12.40 | -0.45 | -3.50% | 12.31 | 12.86 | 107486 | 13496 | 0.80% |
| 2024-10-10 | 12.74 | 12.85 | 0.14 | 1.10% | 12.48 | 13.27 | 165256 | 21309 | 1.23% |
| 2024-10-09 | 13.43 | 12.71 | -1.19 | -8.56% | 12.57 | 13.48 | 267634 | 34645 | 1.99% |
| 2024-10-08 | 15.65 | 13.90 | -0.33 | -2.32% | 13.73 | 15.65 | 379687 | 55061 | 2.82% |
| 2024-09-30 | 13.50 | 14.23 | 1.29 | 9.97% | 13.30 | 14.23 | 373255 | 51757 | 2.78% |
| 2024-09-27 | 12.15 | 12.94 | 1.18 | 10.03% | 12.15 | 12.94 | 184505 | 23373 | 1.37% |
| 2024-09-26 | 10.90 | 11.76 | 0.81 | 7.40% | 10.85 | 11.76 | 169128 | 19259 | 1.26% |
| 2024-09-25 | 10.83 | 10.95 | 0.19 | 1.77% | 10.83 | 11.23 | 135352 | 14984 | 1.01% |
| 2024-09-24 | 10.28 | 10.76 | 0.56 | 5.49% | 10.27 | 10.78 | 132146 | 13939 | 0.98% |
| 2024-09-23 | 10.13 | 10.20 | 0.03 | 0.29% | 10.11 | 10.24 | 39428 | 4014 | 0.29% |
| 2024-09-20 | 10.23 | 10.17 | -0.09 | -0.88% | 10.03 | 10.25 | 57499 | 5808 | 0.43% |
| 2024-09-19 | 10.17 | 10.26 | 0.10 | 0.98% | 10.16 | 10.48 | 72948 | 7502 | 0.54% |
| 2024-09-18 | 10.10 | 10.16 | 0.06 | 0.59% | 9.91 | 10.20 | 66743 | 6689 | 0.50% |
| 2024-09-13 | 10.22 | 10.10 | -0.12 | -1.17% | 10.08 | 10.32 | 60767 | 6167 | 0.45% |
| 2024-09-12 | 10.41 | 10.22 | -0.21 | -2.01% | 10.20 | 10.50 | 81395 | 8374 | 0.61% |
| 2024-09-11 | 10.30 | 10.43 | 0.04 | 0.38% | 10.28 | 10.48 | 47295 | 4918 | 0.35% |
| 2024-09-10 | 10.57 | 10.39 | -0.14 | -1.33% | 10.26 | 10.57 | 56000 | 5802 | 0.42% |
| 2024-09-09 | 10.72 | 10.53 | -0.14 | -1.31% | 10.41 | 10.72 | 63547 | 6673 | 0.47% |
| 2024-09-06 | 11.09 | 10.67 | -0.43 | -3.87% | 10.66 | 11.14 | 110228 | 11975 | 0.82% |
| 2024-09-05 | 10.50 | 11.10 | 0.61 | 5.82% | 10.46 | 11.12 | 183332 | 19985 | 1.36% |
| 2024-09-04 | 10.39 | 10.49 | 0.04 | 0.38% | 10.29 | 10.65 | 120276 | 12589 | 0.89% |
| 2024-09-03 | 10.52 | 10.45 | -0.09 | -0.85% | 10.31 | 10.54 | 111164 | 11570 | 0.83% |
| 2024-09-02 | 10.70 | 10.54 | -0.16 | -1.50% | 10.37 | 10.73 | 111061 | 11665 | 0.83% |
| 2024-08-30 | 10.73 | 10.70 | -0.03 | -0.28% | 10.46 | 10.96 | 150030 | 16078 | 1.12% |
| 2024-08-29 | 10.62 | 10.73 | 0.11 | 1.04% | 10.38 | 10.78 | 131654 | 13955 | 0.98% |
| 2024-08-28 | 11.05 | 10.62 | -0.39 | -3.54% | 10.57 | 11.07 | 106867 | 11461 | 0.79% |
| 2024-08-27 | 11.37 | 11.01 | -0.34 | -3.00% | 10.97 | 11.37 | 78616 | 8695 | 0.58% |
| 2024-08-26 | 11.55 | 11.35 | -0.09 | -0.79% | 11.23 | 11.72 | 89845 | 10304 | 0.67% |
| 2024-08-23 | 11.50 | 11.44 | -0.01 | -0.09% | 11.31 | 11.59 | 80069 | 9156 | 0.60% |
| 2024-08-22 | 12.03 | 11.45 | -0.51 | -4.26% | 11.40 | 12.04 | 105313 | 12230 | 0.78% |
| 2024-08-21 | 12.84 | 11.96 | -0.78 | -6.12% | 11.90 | 12.84 | 174340 | 21159 | 1.30% |
| 2024-08-20 | 13.18 | 12.74 | -0.41 | -3.12% | 12.74 | 13.22 | 65977 | 8493 | 0.49% |
| 2024-08-19 | 13.38 | 13.15 | -0.26 | -1.94% | 13.13 | 13.59 | 62963 | 8390 | 0.47% |
| 2024-08-16 | 13.33 | 13.41 | 0.05 | 0.37% | 13.29 | 13.55 | 59497 | 7996 | 0.44% |
| 2024-08-15 | 13.57 | 13.36 | -0.29 | -2.12% | 13.35 | 13.73 | 55054 | 7438 | 0.41% |