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 | 13.90 | 13.86 | -0.09 | -0.65% | 13.82 | 13.96 | 42496 | 5899 | 0.41% |
| 2024-11-20 | 13.97 | 13.95 | -0.01 | -0.07% | 13.78 | 13.98 | 59047 | 8196 | 0.57% |
| 2024-11-19 | 13.80 | 13.96 | 0.21 | 1.53% | 13.70 | 13.96 | 62251 | 8627 | 0.61% |
| 2024-11-18 | 13.91 | 13.75 | -0.15 | -1.08% | 13.68 | 14.08 | 89661 | 12433 | 0.87% |
| 2024-11-15 | 13.87 | 13.90 | 0.04 | 0.29% | 13.81 | 14.06 | 75510 | 10521 | 0.74% |
| 2024-11-14 | 14.10 | 13.86 | -0.31 | -2.19% | 13.83 | 14.11 | 95079 | 13263 | 0.93% |
| 2024-11-13 | 14.08 | 14.17 | 0.07 | 0.50% | 13.94 | 14.26 | 72196 | 10176 | 0.70% |
| 2024-11-12 | 14.18 | 14.10 | -0.10 | -0.70% | 14.03 | 14.42 | 110056 | 15691 | 1.07% |
| 2024-11-11 | 14.19 | 14.20 | -0.06 | -0.42% | 13.90 | 14.25 | 143737 | 20208 | 1.40% |
| 2024-11-08 | 14.59 | 14.26 | -0.22 | -1.52% | 14.21 | 14.59 | 164943 | 23685 | 1.61% |
| 2024-11-07 | 14.21 | 14.48 | 0.15 | 1.05% | 14.13 | 14.56 | 148638 | 21459 | 1.45% |
| 2024-11-06 | 14.40 | 14.33 | -0.07 | -0.49% | 14.27 | 14.70 | 190545 | 27534 | 1.86% |
| 2024-11-05 | 14.44 | 14.40 | -0.04 | -0.28% | 14.25 | 14.48 | 168825 | 24255 | 1.64% |
| 2024-11-04 | 14.72 | 14.44 | -0.26 | -1.77% | 14.25 | 14.90 | 179628 | 26000 | 1.75% |
| 2024-11-01 | 14.20 | 14.70 | 0.36 | 2.51% | 13.75 | 14.85 | 203747 | 29231 | 1.98% |
| 2024-10-31 | 13.82 | 14.34 | 0.29 | 2.06% | 13.34 | 14.50 | 225287 | 31387 | 2.19% |
| 2024-10-30 | 13.96 | 14.05 | 0.11 | 0.79% | 13.80 | 14.23 | 90581 | 12667 | 0.88% |
| 2024-10-29 | 13.99 | 13.94 | -0.05 | -0.36% | 13.83 | 14.19 | 99586 | 13932 | 0.97% |
| 2024-10-28 | 13.82 | 13.99 | 0.19 | 1.38% | 13.63 | 14.02 | 88404 | 12282 | 0.86% |
| 2024-10-25 | 13.64 | 13.80 | 0.22 | 1.62% | 13.53 | 13.84 | 78348 | 10745 | 0.76% |
| 2024-10-24 | 13.88 | 13.58 | -0.41 | -2.93% | 13.55 | 13.94 | 125326 | 17151 | 1.22% |
| 2024-10-23 | 13.99 | 13.99 | -0.04 | -0.29% | 13.85 | 14.14 | 94022 | 13162 | 0.92% |
| 2024-10-22 | 13.88 | 14.03 | 0.18 | 1.30% | 13.65 | 14.05 | 151960 | 21005 | 1.48% |
| 2024-10-21 | 13.95 | 13.85 | -0.08 | -0.57% | 13.71 | 14.10 | 135707 | 18748 | 1.32% |
| 2024-10-18 | 13.41 | 13.93 | 0.53 | 3.96% | 13.36 | 14.16 | 182407 | 25218 | 1.78% |
| 2024-10-17 | 13.65 | 13.40 | -0.25 | -1.83% | 13.40 | 13.75 | 85012 | 11517 | 0.83% |
| 2024-10-16 | 13.21 | 13.65 | 0.18 | 1.34% | 13.15 | 13.69 | 107875 | 14564 | 1.05% |
| 2024-10-15 | 14.05 | 13.47 | -0.58 | -4.13% | 13.46 | 14.06 | 177185 | 24226 | 1.73% |
| 2024-10-14 | 14.37 | 14.05 | -0.34 | -2.36% | 13.78 | 14.45 | 178541 | 25019 | 1.74% |
| 2024-10-11 | 14.17 | 14.39 | 0.22 | 1.55% | 14.08 | 14.78 | 181085 | 26076 | 1.76% |
| 2024-10-10 | 14.11 | 14.17 | 0.26 | 1.87% | 14.02 | 14.70 | 170096 | 24443 | 1.66% |
| 2024-10-09 | 15.10 | 13.91 | -1.21 | -8.00% | 13.78 | 15.10 | 172666 | 24466 | 1.68% |
| 2024-10-08 | 16.80 | 15.12 | -0.15 | -0.98% | 14.62 | 16.80 | 222418 | 34528 | 2.17% |
| 2024-09-30 | 15.08 | 15.27 | 0.97 | 6.78% | 14.90 | 15.73 | 148075 | 22849 | 1.44% |
| 2024-09-27 | 14.08 | 14.30 | 0.62 | 4.53% | 13.95 | 14.55 | 64896 | 9294 | 0.63% |
| 2024-09-26 | 13.18 | 13.68 | 0.46 | 3.48% | 13.10 | 13.82 | 86211 | 11633 | 0.84% |
| 2024-09-25 | 13.52 | 13.22 | -0.30 | -2.22% | 13.18 | 13.84 | 106713 | 14346 | 1.04% |
| 2024-09-24 | 12.52 | 13.52 | 1.06 | 8.51% | 12.51 | 13.71 | 85967 | 11352 | 0.84% |
| 2024-09-23 | 12.40 | 12.46 | 0.06 | 0.48% | 12.37 | 12.60 | 36935 | 4614 | 0.36% |
| 2024-09-20 | 12.60 | 12.40 | -0.09 | -0.72% | 12.31 | 12.60 | 31801 | 3950 | 0.31% |
| 2024-09-19 | 12.17 | 12.49 | 0.43 | 3.57% | 12.08 | 12.62 | 59929 | 7430 | 0.58% |
| 2024-09-18 | 12.12 | 12.06 | -0.01 | -0.08% | 11.95 | 12.18 | 42566 | 5130 | 0.41% |
| 2024-09-13 | 12.24 | 12.07 | -0.17 | -1.39% | 12.06 | 12.35 | 25549 | 3110 | 0.25% |
| 2024-09-12 | 12.45 | 12.24 | -0.24 | -1.92% | 12.21 | 12.58 | 33395 | 4128 | 0.33% |
| 2024-09-11 | 12.53 | 12.48 | -0.05 | -0.40% | 12.37 | 12.67 | 23218 | 2907 | 0.23% |
| 2024-09-10 | 12.81 | 12.53 | -0.21 | -1.65% | 12.40 | 12.81 | 27956 | 3507 | 0.27% |
| 2024-09-09 | 12.80 | 12.74 | -0.12 | -0.93% | 12.71 | 12.93 | 29517 | 3782 | 0.29% |
| 2024-09-06 | 13.11 | 12.86 | -0.25 | -1.91% | 12.80 | 13.13 | 28510 | 3681 | 0.28% |
| 2024-09-05 | 13.20 | 13.11 | -0.09 | -0.68% | 13.03 | 13.33 | 29923 | 3928 | 0.29% |
| 2024-09-04 | 13.32 | 13.20 | -0.16 | -1.20% | 13.13 | 13.45 | 36616 | 4859 | 0.36% |
| 2024-09-03 | 13.35 | 13.36 | -0.04 | -0.30% | 13.23 | 13.58 | 50287 | 6720 | 0.49% |
| 2024-09-02 | 13.15 | 13.40 | 0.25 | 1.90% | 13.08 | 13.75 | 72920 | 9842 | 0.71% |
| 2024-08-30 | 12.76 | 13.15 | 0.36 | 2.81% | 12.71 | 13.44 | 53017 | 6971 | 0.52% |
| 2024-08-29 | 12.10 | 12.79 | 0.57 | 4.66% | 12.10 | 12.88 | 42821 | 5393 | 0.42% |
| 2024-08-28 | 12.10 | 12.22 | -0.20 | -1.61% | 11.98 | 12.35 | 25296 | 3087 | 0.25% |
| 2024-08-27 | 12.48 | 12.42 | -0.17 | -1.35% | 12.25 | 12.57 | 22654 | 2801 | 0.22% |
| 2024-08-26 | 12.65 | 12.59 | -0.06 | -0.47% | 12.48 | 12.67 | 23912 | 3006 | 0.23% |
| 2024-08-23 | 12.42 | 12.65 | 0.15 | 1.20% | 12.40 | 12.74 | 26045 | 3289 | 0.25% |
| 2024-08-22 | 12.81 | 12.50 | -0.32 | -2.50% | 12.46 | 12.86 | 30529 | 3844 | 0.30% |
| 2024-08-21 | 12.68 | 12.82 | 0.00 | 0.00% | 12.65 | 12.93 | 30559 | 3914 | 0.30% |
| 2024-08-20 | 13.21 | 12.82 | -0.35 | -2.66% | 12.78 | 13.27 | 52999 | 6840 | 0.52% |
| 2024-08-19 | 13.28 | 13.17 | -0.22 | -1.64% | 13.16 | 13.64 | 85652 | 11456 | 0.83% |
| 2024-08-16 | 13.18 | 13.39 | 0.63 | 4.94% | 13.18 | 13.70 | 107462 | 14448 | 1.05% |
| 2024-08-15 | 12.72 | 12.76 | 0.04 | 0.31% | 12.57 | 12.88 | 26728 | 3407 | 0.26% |
| 2024-08-14 | 12.83 | 12.72 | -0.10 | -0.78% | 12.61 | 12.83 | 18973 | 2408 | 0.18% |