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 | 13.98 | 14.00 | -0.02 | -0.14% | 13.85 | 14.07 | 39833 | 5556 | 0.97% |
| 2024-11-20 | 13.81 | 14.02 | 0.19 | 1.37% | 13.76 | 14.12 | 44872 | 6277 | 1.10% |
| 2024-11-19 | 13.46 | 13.83 | 0.38 | 2.83% | 13.46 | 13.85 | 51655 | 7059 | 1.26% |
| 2024-11-18 | 13.80 | 13.45 | -0.27 | -1.97% | 13.36 | 13.86 | 64761 | 8791 | 1.58% |
| 2024-11-15 | 13.93 | 13.72 | -0.30 | -2.14% | 13.71 | 14.09 | 55261 | 7703 | 1.35% |
| 2024-11-14 | 14.38 | 14.02 | -0.42 | -2.91% | 13.98 | 14.46 | 58307 | 8283 | 1.43% |
| 2024-11-13 | 14.60 | 14.44 | -0.16 | -1.10% | 14.27 | 14.96 | 90421 | 13136 | 2.21% |
| 2024-11-12 | 14.53 | 14.60 | 0.11 | 0.76% | 14.44 | 14.96 | 138310 | 20404 | 3.38% |
| 2024-11-11 | 14.35 | 14.49 | 0.14 | 0.98% | 14.20 | 14.55 | 85588 | 12316 | 2.09% |
| 2024-11-08 | 14.70 | 14.35 | -0.14 | -0.97% | 14.24 | 14.77 | 94784 | 13683 | 2.32% |
| 2024-11-07 | 13.99 | 14.49 | 0.41 | 2.91% | 13.91 | 14.49 | 129422 | 18543 | 3.16% |
| 2024-11-06 | 14.20 | 14.08 | -0.14 | -0.98% | 13.97 | 14.30 | 102588 | 14480 | 2.51% |
| 2024-11-05 | 14.18 | 14.22 | 0.08 | 0.57% | 13.97 | 14.22 | 97513 | 13792 | 2.38% |
| 2024-11-04 | 13.78 | 14.14 | 0.41 | 2.99% | 13.70 | 14.16 | 69258 | 9681 | 1.69% |
| 2024-11-01 | 13.73 | 13.73 | -0.12 | -0.87% | 13.51 | 13.94 | 74502 | 10226 | 1.82% |
| 2024-10-31 | 13.75 | 13.85 | -0.01 | -0.07% | 13.71 | 13.91 | 61146 | 8448 | 1.49% |
| 2024-10-30 | 14.00 | 13.86 | -0.21 | -1.49% | 13.76 | 14.22 | 75874 | 10602 | 1.85% |
| 2024-10-29 | 14.55 | 14.07 | -0.16 | -1.12% | 14.05 | 14.86 | 117343 | 16945 | 2.87% |
| 2024-10-28 | 14.15 | 14.23 | 0.13 | 0.92% | 14.01 | 14.24 | 63219 | 8961 | 1.55% |
| 2024-10-25 | 13.91 | 14.10 | 0.08 | 0.57% | 13.90 | 14.13 | 62178 | 8717 | 1.52% |
| 2024-10-24 | 13.90 | 14.02 | 0.03 | 0.21% | 13.86 | 14.16 | 52984 | 7444 | 1.30% |
| 2024-10-23 | 14.19 | 13.99 | -0.26 | -1.82% | 13.92 | 14.24 | 82595 | 11602 | 2.02% |
| 2024-10-22 | 14.00 | 14.25 | 0.20 | 1.42% | 13.90 | 14.42 | 99711 | 14173 | 2.44% |
| 2024-10-21 | 13.69 | 14.05 | 0.40 | 2.93% | 13.69 | 14.17 | 102014 | 14221 | 2.49% |
| 2024-10-18 | 13.34 | 13.65 | 0.29 | 2.17% | 13.22 | 13.89 | 111056 | 15098 | 2.71% |
| 2024-10-17 | 13.55 | 13.36 | -0.23 | -1.69% | 13.33 | 13.73 | 69872 | 9434 | 1.71% |
| 2024-10-16 | 13.25 | 13.59 | 0.07 | 0.52% | 13.24 | 13.75 | 61990 | 8380 | 1.52% |
| 2024-10-15 | 13.45 | 13.52 | -0.04 | -0.29% | 13.36 | 13.87 | 103814 | 14168 | 2.54% |
| 2024-10-14 | 13.33 | 13.56 | 0.23 | 1.73% | 13.06 | 13.65 | 110086 | 14762 | 2.69% |
| 2024-10-11 | 13.80 | 13.33 | -0.45 | -3.27% | 13.21 | 13.80 | 101464 | 13593 | 2.48% |
| 2024-10-10 | 13.86 | 13.78 | -0.07 | -0.51% | 13.76 | 14.56 | 152250 | 21438 | 3.72% |
| 2024-10-09 | 15.00 | 13.85 | -1.48 | -9.65% | 13.81 | 15.04 | 194713 | 28152 | 4.76% |
| 2024-10-08 | 16.40 | 15.33 | 0.33 | 2.20% | 14.50 | 16.50 | 284983 | 44211 | 6.97% |
| 2024-09-30 | 14.39 | 15.00 | 1.04 | 7.45% | 14.15 | 15.18 | 253712 | 37261 | 6.20% |
| 2024-09-27 | 13.65 | 13.96 | 0.38 | 2.80% | 13.61 | 14.16 | 155688 | 21636 | 3.81% |
| 2024-09-26 | 13.42 | 13.58 | -0.13 | -0.95% | 13.08 | 13.72 | 201120 | 26877 | 4.92% |
| 2024-09-25 | 13.66 | 13.71 | -0.38 | -2.70% | 13.50 | 14.51 | 229461 | 31779 | 5.61% |
| 2024-09-24 | 12.96 | 14.09 | 0.97 | 7.39% | 12.43 | 14.40 | 275465 | 36419 | 6.73% |
| 2024-09-23 | 11.97 | 13.12 | 1.19 | 9.97% | 11.68 | 13.12 | 175555 | 21825 | 4.29% |
| 2024-09-20 | 12.06 | 11.93 | -0.13 | -1.08% | 11.55 | 12.29 | 75054 | 8897 | 1.83% |
| 2024-09-19 | 12.09 | 12.06 | 0.00 | 0.00% | 11.96 | 12.48 | 66667 | 8132 | 1.63% |
| 2024-09-18 | 12.49 | 12.06 | -0.27 | -2.19% | 11.86 | 12.49 | 66770 | 8090 | 1.63% |
| 2024-09-13 | 13.14 | 12.33 | -0.63 | -4.86% | 12.32 | 13.25 | 100487 | 12741 | 2.46% |
| 2024-09-12 | 12.83 | 12.96 | 0.12 | 0.93% | 12.72 | 13.07 | 78985 | 10223 | 1.93% |
| 2024-09-11 | 12.94 | 12.84 | -0.10 | -0.77% | 12.63 | 12.94 | 65726 | 8412 | 1.61% |
| 2024-09-10 | 12.50 | 12.94 | 0.44 | 3.52% | 12.45 | 13.04 | 117996 | 15031 | 2.88% |
| 2024-09-09 | 12.50 | 12.50 | 0.40 | 3.31% | 12.01 | 12.91 | 197263 | 24698 | 4.82% |
| 2024-09-06 | 12.08 | 12.10 | 0.02 | 0.17% | 11.82 | 12.19 | 55373 | 6642 | 1.35% |
| 2024-09-05 | 12.11 | 12.08 | -0.06 | -0.49% | 12.00 | 12.31 | 86613 | 10509 | 2.12% |
| 2024-09-04 | 11.86 | 12.14 | 0.20 | 1.68% | 11.81 | 12.20 | 69195 | 8310 | 1.69% |
| 2024-09-03 | 11.52 | 11.94 | 0.38 | 3.29% | 11.45 | 12.08 | 107878 | 12806 | 2.64% |
| 2024-09-02 | 11.70 | 11.56 | -0.19 | -1.62% | 11.56 | 11.76 | 49580 | 5772 | 1.21% |
| 2024-08-30 | 11.80 | 11.75 | -0.05 | -0.42% | 11.56 | 11.89 | 59953 | 7031 | 1.47% |
| 2024-08-29 | 11.24 | 11.80 | 0.62 | 5.55% | 11.22 | 11.90 | 89384 | 10445 | 2.19% |
| 2024-08-28 | 11.13 | 11.18 | -0.02 | -0.18% | 11.02 | 11.29 | 20391 | 2275 | 0.50% |
| 2024-08-27 | 11.01 | 11.20 | 0.19 | 1.73% | 10.92 | 11.27 | 32148 | 3584 | 0.79% |
| 2024-08-26 | 10.88 | 11.01 | 0.14 | 1.29% | 10.69 | 11.07 | 36781 | 4020 | 0.90% |
| 2024-08-23 | 11.22 | 10.87 | -0.39 | -3.46% | 10.85 | 11.33 | 48369 | 5303 | 1.18% |
| 2024-08-22 | 11.35 | 11.26 | -0.01 | -0.09% | 11.15 | 11.35 | 31987 | 3597 | 0.78% |
| 2024-08-21 | 11.40 | 11.27 | -0.18 | -1.57% | 11.23 | 11.48 | 31202 | 3531 | 0.76% |
| 2024-08-20 | 11.73 | 11.45 | -0.33 | -2.80% | 11.40 | 11.77 | 49288 | 5687 | 1.20% |
| 2024-08-19 | 11.92 | 11.78 | -0.23 | -1.92% | 11.74 | 12.06 | 44407 | 5266 | 1.09% |
| 2024-08-16 | 11.74 | 12.01 | 0.20 | 1.69% | 11.64 | 12.03 | 61938 | 7370 | 1.51% |
| 2024-08-15 | 11.74 | 11.81 | 0.07 | 0.60% | 11.63 | 11.97 | 66424 | 7851 | 1.62% |