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 | 13.76 | -0.04 | -0.29% | 13.74 | 13.84 | 156400 | 21543 | 0.28% |
| 2024-11-20 | 13.88 | 13.80 | -0.11 | -0.79% | 13.76 | 13.95 | 187930 | 25961 | 0.34% |
| 2024-11-19 | 13.90 | 13.91 | -0.01 | -0.07% | 13.72 | 14.07 | 286746 | 39760 | 0.52% |
| 2024-11-18 | 14.11 | 13.92 | -0.06 | -0.43% | 13.88 | 14.31 | 493830 | 69633 | 0.90% |
| 2024-11-15 | 14.09 | 13.98 | -0.13 | -0.92% | 13.90 | 14.23 | 302730 | 42611 | 0.55% |
| 2024-11-14 | 13.90 | 14.11 | 0.20 | 1.44% | 13.87 | 14.24 | 453435 | 63951 | 0.83% |
| 2024-11-13 | 13.58 | 13.91 | 0.30 | 2.20% | 13.56 | 13.98 | 388362 | 53733 | 0.71% |
| 2024-11-12 | 13.84 | 13.61 | -0.26 | -1.87% | 13.58 | 14.04 | 367470 | 50587 | 0.67% |
| 2024-11-11 | 13.89 | 13.87 | -0.12 | -0.86% | 13.78 | 13.91 | 256300 | 35456 | 0.47% |
| 2024-11-08 | 14.12 | 13.99 | -0.11 | -0.78% | 13.92 | 14.17 | 284885 | 39895 | 0.52% |
| 2024-11-07 | 13.72 | 14.10 | 0.36 | 2.62% | 13.67 | 14.10 | 372700 | 52035 | 0.68% |
| 2024-11-06 | 13.81 | 13.74 | -0.02 | -0.15% | 13.69 | 14.00 | 322458 | 44529 | 0.59% |
| 2024-11-05 | 14.06 | 14.13 | 0.05 | 0.36% | 13.93 | 14.14 | 279823 | 39363 | 0.51% |
| 2024-11-04 | 13.99 | 14.08 | 0.14 | 1.00% | 13.75 | 14.08 | 251325 | 35020 | 0.46% |
| 2024-11-01 | 13.84 | 13.94 | 0.10 | 0.72% | 13.81 | 14.04 | 262141 | 36538 | 0.48% |
| 2024-10-31 | 13.86 | 13.84 | -0.03 | -0.22% | 13.76 | 13.98 | 225085 | 31189 | 0.41% |
| 2024-10-30 | 14.02 | 13.87 | -0.16 | -1.14% | 13.80 | 14.12 | 230763 | 32083 | 0.42% |
| 2024-10-29 | 14.02 | 14.03 | 0.01 | 0.07% | 14.00 | 14.24 | 260158 | 36638 | 0.47% |
| 2024-10-28 | 14.05 | 14.02 | -0.12 | -0.85% | 13.99 | 14.15 | 261905 | 36766 | 0.48% |
| 2024-10-25 | 14.35 | 14.14 | -0.20 | -1.39% | 14.04 | 14.37 | 287062 | 40707 | 0.53% |
| 2024-10-24 | 14.33 | 14.34 | -0.02 | -0.14% | 14.31 | 14.57 | 274610 | 39638 | 0.51% |
| 2024-10-23 | 14.32 | 14.36 | 0.04 | 0.28% | 14.29 | 14.50 | 318304 | 45736 | 0.59% |
| 2024-10-22 | 14.55 | 14.32 | -0.18 | -1.24% | 14.21 | 14.57 | 564147 | 80727 | 1.04% |
| 2024-10-21 | 14.54 | 14.50 | -0.09 | -0.62% | 14.24 | 14.60 | 360824 | 51915 | 0.67% |
| 2024-10-18 | 14.45 | 14.59 | 0.19 | 1.32% | 14.15 | 14.69 | 442674 | 64068 | 0.83% |
| 2024-10-17 | 14.50 | 14.40 | -0.12 | -0.83% | 14.36 | 14.62 | 307325 | 44516 | 0.57% |
| 2024-10-16 | 14.08 | 14.52 | 0.36 | 2.54% | 14.07 | 14.63 | 404987 | 58517 | 0.76% |
| 2024-10-15 | 14.49 | 14.16 | -0.42 | -2.88% | 14.16 | 14.72 | 520471 | 75136 | 0.97% |
| 2024-10-14 | 14.32 | 14.58 | 0.64 | 4.59% | 14.20 | 14.76 | 1155450 | 167961 | 2.15% |
| 2024-10-11 | 14.04 | 13.94 | -0.08 | -0.57% | 13.77 | 14.25 | 376024 | 52678 | 0.70% |
| 2024-10-10 | 13.60 | 14.02 | 0.49 | 3.62% | 13.60 | 14.26 | 618502 | 86874 | 1.15% |
| 2024-10-09 | 14.02 | 13.53 | -0.82 | -5.71% | 13.52 | 14.18 | 546699 | 75810 | 1.02% |
| 2024-10-08 | 15.40 | 14.35 | 0.25 | 1.77% | 14.02 | 15.46 | 955898 | 138973 | 1.78% |
| 2024-09-30 | 13.60 | 14.10 | 0.65 | 4.83% | 13.45 | 14.16 | 813753 | 112556 | 1.52% |
| 2024-09-27 | 13.68 | 13.45 | -0.02 | -0.15% | 13.16 | 13.78 | 377608 | 50615 | 0.70% |
| 2024-09-26 | 12.98 | 13.47 | 0.48 | 3.70% | 12.91 | 13.48 | 385536 | 50882 | 0.72% |
| 2024-09-25 | 12.80 | 12.99 | 0.32 | 2.53% | 12.80 | 13.13 | 478519 | 62078 | 0.89% |
| 2024-09-24 | 12.37 | 12.67 | 0.32 | 2.59% | 12.26 | 12.67 | 306816 | 38387 | 0.57% |
| 2024-09-23 | 12.10 | 12.35 | 0.22 | 1.81% | 12.07 | 12.44 | 228136 | 28100 | 0.43% |
| 2024-09-20 | 12.03 | 12.13 | 0.10 | 0.83% | 12.02 | 12.18 | 212514 | 25708 | 0.40% |
| 2024-09-19 | 12.06 | 12.03 | 0.00 | 0.00% | 11.89 | 12.13 | 186308 | 22419 | 0.35% |
| 2024-09-18 | 11.93 | 12.03 | 0.15 | 1.26% | 11.87 | 12.04 | 138432 | 16573 | 0.26% |
| 2024-09-13 | 11.93 | 11.88 | -0.02 | -0.17% | 11.85 | 12.04 | 151544 | 18083 | 0.28% |
| 2024-09-12 | 11.79 | 11.90 | 0.06 | 0.51% | 11.72 | 12.02 | 142212 | 16940 | 0.27% |
| 2024-09-11 | 12.05 | 11.84 | -0.22 | -1.82% | 11.78 | 12.07 | 194150 | 23085 | 0.36% |
| 2024-09-10 | 12.07 | 12.06 | -0.01 | -0.08% | 12.00 | 12.18 | 234176 | 28268 | 0.44% |
| 2024-09-09 | 12.30 | 12.07 | -0.26 | -2.11% | 12.01 | 12.35 | 228657 | 27710 | 0.43% |
| 2024-09-06 | 12.35 | 12.33 | 0.00 | 0.00% | 12.29 | 12.59 | 236897 | 29521 | 0.44% |
| 2024-09-05 | 12.45 | 12.33 | -0.10 | -0.80% | 12.18 | 12.48 | 316317 | 38834 | 0.59% |
| 2024-09-04 | 12.53 | 12.43 | -0.16 | -1.27% | 12.39 | 12.62 | 267319 | 33391 | 0.50% |
| 2024-09-03 | 12.76 | 12.59 | -0.21 | -1.64% | 12.48 | 12.81 | 347112 | 43781 | 0.65% |
| 2024-09-02 | 12.76 | 12.80 | 0.06 | 0.47% | 12.70 | 12.97 | 341483 | 43895 | 0.64% |
| 2024-08-30 | 12.89 | 12.74 | -0.13 | -1.01% | 12.73 | 13.00 | 365700 | 46889 | 0.68% |
| 2024-08-29 | 13.27 | 12.87 | -0.39 | -2.94% | 12.81 | 13.29 | 291027 | 37763 | 0.54% |
| 2024-08-28 | 13.30 | 13.26 | -0.11 | -0.82% | 13.17 | 13.39 | 226356 | 30058 | 0.42% |
| 2024-08-27 | 13.36 | 13.37 | 0.01 | 0.07% | 13.26 | 13.49 | 208419 | 27873 | 0.39% |
| 2024-08-26 | 13.27 | 13.36 | 0.07 | 0.53% | 13.08 | 13.39 | 182237 | 24162 | 0.34% |
| 2024-08-23 | 13.36 | 13.29 | -0.06 | -0.45% | 13.19 | 13.39 | 276854 | 36741 | 0.52% |
| 2024-08-22 | 12.97 | 13.35 | 0.35 | 2.69% | 12.96 | 13.38 | 545775 | 72249 | 1.02% |
| 2024-08-21 | 13.21 | 13.00 | -0.53 | -3.92% | 12.82 | 13.21 | 728561 | 94389 | 1.36% |
| 2024-08-20 | 13.55 | 13.53 | -0.02 | -0.15% | 13.48 | 13.65 | 214568 | 29080 | 0.40% |
| 2024-08-19 | 13.29 | 13.55 | 0.30 | 2.26% | 13.20 | 13.56 | 254791 | 34197 | 0.48% |
| 2024-08-16 | 12.94 | 13.25 | 0.30 | 2.32% | 12.92 | 13.28 | 259054 | 34105 | 0.48% |
| 2024-08-15 | 12.87 | 12.95 | 0.11 | 0.86% | 12.80 | 13.00 | 209595 | 27037 | 0.39% |
| 2024-08-14 | 12.91 | 12.84 | -0.05 | -0.39% | 12.84 | 13.05 | 137265 | 17738 | 0.26% |
| 2024-08-13 | 12.84 | 12.89 | 0.02 | 0.16% | 12.82 | 13.01 | 143491 | 18527 | 0.27% |