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 | 14.12 | 14.25 | 0.11 | 0.78% | 14.07 | 14.29 | 23967 | 3402 | 3.57% |
| 2024-11-20 | 13.81 | 14.14 | 0.39 | 2.84% | 13.61 | 14.26 | 26581 | 3749 | 3.96% |
| 2024-11-19 | 13.34 | 13.75 | 0.41 | 3.07% | 13.32 | 13.81 | 16289 | 2211 | 2.43% |
| 2024-11-18 | 13.71 | 13.34 | -0.34 | -2.49% | 13.26 | 13.81 | 18527 | 2501 | 2.76% |
| 2024-11-15 | 13.80 | 13.68 | -0.12 | -0.87% | 13.65 | 14.01 | 18372 | 2537 | 2.74% |
| 2024-11-14 | 14.29 | 13.80 | -0.52 | -3.63% | 13.78 | 14.36 | 18238 | 2557 | 2.72% |
| 2024-11-13 | 14.24 | 14.32 | 0.02 | 0.14% | 13.98 | 14.43 | 21672 | 3079 | 3.23% |
| 2024-11-12 | 14.36 | 14.30 | 0.00 | 0.00% | 14.11 | 14.50 | 30273 | 4342 | 4.52% |
| 2024-11-11 | 14.09 | 14.30 | 0.17 | 1.20% | 14.06 | 14.30 | 19724 | 2797 | 2.94% |
| 2024-11-08 | 14.38 | 14.13 | 0.02 | 0.14% | 13.97 | 14.38 | 29133 | 4113 | 4.35% |
| 2024-11-07 | 13.68 | 14.11 | 0.35 | 2.54% | 13.62 | 14.16 | 31060 | 4326 | 4.63% |
| 2024-11-06 | 13.80 | 13.76 | -0.03 | -0.22% | 13.73 | 13.92 | 24524 | 3387 | 3.66% |
| 2024-11-05 | 13.62 | 13.79 | 0.17 | 1.25% | 13.50 | 13.79 | 22666 | 3108 | 3.38% |
| 2024-11-04 | 13.30 | 13.62 | 0.34 | 2.56% | 13.23 | 13.62 | 15616 | 2102 | 2.33% |
| 2024-11-01 | 13.73 | 13.28 | -0.44 | -3.21% | 13.25 | 13.73 | 23249 | 3120 | 3.47% |
| 2024-10-31 | 13.58 | 13.72 | 0.13 | 0.96% | 13.46 | 13.77 | 24594 | 3357 | 3.67% |
| 2024-10-30 | 13.56 | 13.59 | -0.04 | -0.29% | 13.48 | 13.78 | 16600 | 2260 | 2.48% |
| 2024-10-29 | 14.16 | 13.63 | -0.60 | -4.22% | 13.60 | 14.17 | 29608 | 4102 | 4.42% |
| 2024-10-28 | 13.83 | 14.23 | 0.34 | 2.45% | 13.73 | 14.24 | 26777 | 3765 | 3.99% |
| 2024-10-25 | 13.61 | 13.89 | 0.25 | 1.83% | 13.60 | 13.89 | 26218 | 3608 | 3.91% |
| 2024-10-24 | 13.52 | 13.64 | 0.12 | 0.89% | 13.42 | 13.76 | 23402 | 3179 | 3.49% |
| 2024-10-23 | 13.39 | 13.52 | 0.11 | 0.82% | 13.29 | 13.53 | 25379 | 3411 | 3.79% |
| 2024-10-22 | 13.20 | 13.41 | 0.21 | 1.59% | 13.13 | 13.42 | 24562 | 3258 | 3.66% |
| 2024-10-21 | 13.14 | 13.20 | 0.05 | 0.38% | 13.12 | 13.37 | 32049 | 4240 | 4.78% |
| 2024-10-18 | 12.90 | 13.15 | 0.25 | 1.94% | 12.87 | 13.29 | 23071 | 3022 | 3.44% |
| 2024-10-17 | 13.24 | 12.90 | -0.25 | -1.90% | 12.90 | 13.28 | 16935 | 2214 | 2.53% |
| 2024-10-16 | 12.99 | 13.15 | 0.02 | 0.15% | 12.95 | 13.29 | 13243 | 1745 | 1.98% |
| 2024-10-15 | 13.48 | 13.13 | -0.43 | -3.17% | 13.13 | 13.57 | 14982 | 1998 | 2.23% |
| 2024-10-14 | 13.50 | 13.56 | 0.18 | 1.35% | 13.18 | 13.56 | 15982 | 2144 | 3.18% |
| 2024-10-11 | 13.80 | 13.38 | -0.30 | -2.19% | 13.26 | 13.83 | 19010 | 2562 | 3.78% |
| 2024-10-10 | 13.80 | 13.68 | 0.06 | 0.44% | 13.44 | 14.10 | 23673 | 3265 | 4.71% |
| 2024-10-09 | 14.50 | 13.62 | -1.31 | -8.77% | 13.59 | 14.60 | 42567 | 6002 | 8.47% |
| 2024-10-08 | 15.83 | 14.93 | 0.53 | 3.68% | 14.25 | 15.83 | 73975 | 11123 | 14.73% |
| 2024-09-30 | 13.63 | 14.40 | 1.09 | 8.19% | 13.58 | 14.53 | 55753 | 7883 | 11.10% |
| 2024-09-27 | 12.80 | 13.31 | 0.56 | 4.39% | 12.80 | 13.33 | 27758 | 3629 | 5.53% |
| 2024-09-26 | 12.25 | 12.75 | 0.44 | 3.57% | 12.22 | 12.75 | 25776 | 3222 | 5.13% |
| 2024-09-25 | 12.35 | 12.31 | 0.25 | 2.07% | 12.19 | 12.45 | 18794 | 2317 | 3.74% |
| 2024-09-24 | 11.70 | 12.06 | 0.27 | 2.29% | 11.70 | 12.06 | 13037 | 1558 | 2.60% |
| 2024-09-23 | 11.78 | 11.79 | 0.00 | 0.00% | 11.75 | 11.88 | 6128 | 723 | 1.22% |
| 2024-09-20 | 12.09 | 11.79 | -0.21 | -1.75% | 11.72 | 12.09 | 10914 | 1289 | 2.17% |
| 2024-09-19 | 11.93 | 12.00 | 0.13 | 1.10% | 11.80 | 12.13 | 9377 | 1123 | 1.87% |
| 2024-09-18 | 12.09 | 11.87 | -0.24 | -1.98% | 11.68 | 12.19 | 10325 | 1231 | 2.06% |
| 2024-09-13 | 12.33 | 12.11 | -0.19 | -1.54% | 12.10 | 12.34 | 7113 | 866 | 1.42% |
| 2024-09-12 | 12.45 | 12.30 | -0.21 | -1.68% | 12.30 | 12.55 | 9692 | 1205 | 1.93% |
| 2024-09-11 | 12.40 | 12.51 | 0.06 | 0.48% | 12.32 | 12.61 | 8836 | 1102 | 1.76% |
| 2024-09-10 | 12.41 | 12.45 | 0.02 | 0.16% | 12.25 | 12.50 | 9651 | 1192 | 1.92% |
| 2024-09-09 | 12.32 | 12.43 | 0.05 | 0.40% | 12.09 | 12.51 | 12822 | 1585 | 2.55% |
| 2024-09-06 | 12.51 | 12.38 | -0.55 | -4.25% | 12.38 | 12.93 | 31421 | 3954 | 6.25% |
| 2024-09-05 | 12.10 | 12.93 | 0.78 | 6.42% | 12.10 | 13.37 | 48108 | 6288 | 9.58% |
| 2024-09-04 | 12.08 | 12.15 | 0.05 | 0.41% | 12.05 | 12.19 | 6133 | 744 | 1.22% |
| 2024-09-03 | 11.99 | 12.10 | 0.09 | 0.75% | 11.99 | 12.26 | 6436 | 779 | 1.28% |
| 2024-09-02 | 12.21 | 12.01 | -0.19 | -1.56% | 11.98 | 12.33 | 8904 | 1082 | 1.77% |
| 2024-08-30 | 12.13 | 12.20 | 0.10 | 0.83% | 12.02 | 12.38 | 11518 | 1411 | 2.29% |
| 2024-08-29 | 11.96 | 12.10 | 0.08 | 0.67% | 11.96 | 12.21 | 7717 | 935 | 1.54% |
| 2024-08-28 | 11.92 | 12.02 | -0.03 | -0.25% | 11.91 | 12.24 | 6976 | 840 | 1.39% |
| 2024-08-27 | 12.45 | 12.05 | -0.57 | -4.52% | 12.03 | 12.49 | 15361 | 1867 | 3.06% |
| 2024-08-26 | 12.33 | 12.62 | 0.24 | 1.94% | 12.32 | 12.70 | 8204 | 1034 | 1.63% |
| 2024-08-23 | 12.71 | 12.38 | -0.38 | -2.98% | 12.17 | 12.72 | 11375 | 1410 | 2.26% |
| 2024-08-22 | 13.03 | 12.76 | -0.27 | -2.07% | 12.71 | 13.10 | 6650 | 857 | 1.32% |
| 2024-08-21 | 13.01 | 13.03 | -0.06 | -0.46% | 13.00 | 13.18 | 5070 | 663 | 1.01% |
| 2024-08-20 | 13.37 | 13.09 | -0.28 | -2.09% | 13.06 | 13.38 | 7361 | 970 | 1.47% |
| 2024-08-19 | 13.43 | 13.37 | -0.06 | -0.45% | 13.33 | 13.56 | 4146 | 555 | 0.83% |
| 2024-08-16 | 13.44 | 13.43 | 0.00 | 0.00% | 13.27 | 13.52 | 7600 | 1017 | 1.51% |
| 2024-08-15 | 13.52 | 13.43 | -0.07 | -0.52% | 13.37 | 13.66 | 7740 | 1044 | 1.54% |
| 2024-08-14 | 13.60 | 13.50 | -0.10 | -0.74% | 13.48 | 13.68 | 6565 | 890 | 1.31% |
| 2024-08-13 | 13.50 | 13.60 | 0.02 | 0.15% | 13.31 | 13.64 | 7598 | 1025 | 1.51% |