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 | 13.86 | 13.87 | 0.01 | 0.07% | 13.71 | 14.00 | 23301 | 3226 | 1.10% |
| 2024-11-20 | 13.62 | 13.86 | 0.25 | 1.84% | 13.52 | 13.96 | 34117 | 4719 | 1.61% |
| 2024-11-19 | 13.40 | 13.61 | 0.24 | 1.80% | 13.26 | 13.63 | 25162 | 3392 | 1.19% |
| 2024-11-18 | 13.53 | 13.37 | -0.10 | -0.74% | 13.30 | 13.74 | 43305 | 5858 | 2.04% |
| 2024-11-15 | 13.58 | 13.47 | -0.22 | -1.61% | 13.45 | 13.90 | 40018 | 5489 | 1.89% |
| 2024-11-14 | 14.04 | 13.69 | -0.34 | -2.42% | 13.67 | 14.26 | 45250 | 6291 | 2.13% |
| 2024-11-13 | 14.26 | 14.03 | -0.25 | -1.75% | 13.80 | 14.40 | 55313 | 7769 | 2.61% |
| 2024-11-12 | 14.15 | 14.28 | 0.18 | 1.28% | 14.10 | 14.47 | 92141 | 13190 | 4.34% |
| 2024-11-11 | 13.94 | 14.10 | 0.10 | 0.71% | 13.80 | 14.10 | 58605 | 8189 | 2.76% |
| 2024-11-08 | 14.28 | 14.00 | -0.17 | -1.20% | 13.89 | 14.45 | 64823 | 9132 | 3.05% |
| 2024-11-07 | 13.66 | 14.17 | 0.35 | 2.53% | 13.60 | 14.24 | 64807 | 9087 | 3.05% |
| 2024-11-06 | 13.70 | 13.82 | 0.12 | 0.88% | 13.67 | 14.36 | 76424 | 10709 | 3.60% |
| 2024-11-05 | 13.65 | 13.70 | 0.03 | 0.22% | 13.55 | 13.79 | 65333 | 8942 | 3.08% |
| 2024-11-04 | 13.38 | 13.67 | 0.34 | 2.55% | 13.26 | 13.85 | 64943 | 8826 | 3.06% |
| 2024-11-01 | 13.33 | 13.33 | 0.00 | 0.00% | 12.90 | 13.50 | 73464 | 9748 | 3.46% |
| 2024-10-31 | 13.22 | 13.33 | 0.11 | 0.83% | 13.22 | 13.60 | 70704 | 9514 | 3.33% |
| 2024-10-30 | 13.38 | 13.22 | 0.40 | 3.12% | 13.04 | 13.63 | 92684 | 12405 | 4.37% |
| 2024-10-29 | 13.45 | 12.82 | -0.42 | -3.17% | 12.79 | 13.48 | 49934 | 6517 | 2.35% |
| 2024-10-28 | 12.90 | 13.24 | 0.65 | 5.16% | 12.66 | 13.46 | 76288 | 10053 | 3.59% |
| 2024-10-25 | 12.42 | 12.59 | 0.17 | 1.37% | 12.37 | 12.62 | 39084 | 4902 | 1.84% |
| 2024-10-24 | 12.53 | 12.42 | 0.06 | 0.49% | 12.35 | 12.65 | 49037 | 6130 | 2.31% |
| 2024-10-23 | 12.42 | 12.36 | -0.13 | -1.04% | 12.31 | 12.55 | 48094 | 5963 | 2.27% |
| 2024-10-22 | 11.97 | 12.49 | 0.47 | 3.91% | 11.97 | 12.54 | 58591 | 7215 | 2.76% |
| 2024-10-21 | 11.95 | 12.02 | 0.14 | 1.18% | 11.85 | 12.14 | 44437 | 5331 | 2.09% |
| 2024-10-18 | 11.61 | 11.88 | 0.22 | 1.89% | 11.58 | 12.08 | 48764 | 5742 | 2.30% |
| 2024-10-17 | 11.77 | 11.66 | -0.13 | -1.10% | 11.64 | 11.96 | 34551 | 4070 | 1.63% |
| 2024-10-16 | 11.77 | 11.79 | -0.02 | -0.17% | 11.65 | 12.06 | 48931 | 5792 | 2.31% |
| 2024-10-15 | 12.24 | 11.81 | -0.42 | -3.43% | 11.79 | 12.28 | 54464 | 6572 | 2.57% |
| 2024-10-14 | 12.25 | 12.23 | -0.01 | -0.08% | 11.98 | 12.39 | 41896 | 5100 | 1.97% |
| 2024-10-11 | 12.64 | 12.24 | -0.59 | -4.60% | 12.04 | 12.76 | 47862 | 5909 | 2.25% |
| 2024-10-10 | 12.60 | 12.83 | 0.23 | 1.83% | 12.60 | 13.07 | 52571 | 6768 | 2.48% |
| 2024-10-09 | 13.82 | 12.60 | -1.17 | -8.50% | 12.60 | 13.82 | 84978 | 11108 | 4.00% |
| 2024-10-08 | 13.94 | 13.77 | 1.10 | 8.68% | 13.00 | 13.94 | 119697 | 16265 | 5.64% |
| 2024-09-30 | 11.84 | 12.67 | 1.15 | 9.98% | 11.77 | 12.67 | 104944 | 12880 | 4.94% |
| 2024-09-27 | 11.20 | 11.52 | 0.49 | 4.44% | 11.12 | 11.56 | 29824 | 3382 | 1.41% |
| 2024-09-26 | 10.59 | 11.03 | 0.44 | 4.15% | 10.49 | 11.05 | 29203 | 3143 | 1.38% |
| 2024-09-25 | 10.49 | 10.59 | 0.18 | 1.73% | 10.48 | 10.76 | 32849 | 3503 | 1.55% |
| 2024-09-24 | 10.03 | 10.41 | 0.33 | 3.27% | 10.03 | 10.42 | 33213 | 3411 | 1.56% |
| 2024-09-23 | 10.09 | 10.08 | 0.07 | 0.70% | 10.04 | 10.27 | 21010 | 2126 | 0.99% |
| 2024-09-20 | 10.43 | 10.01 | -0.43 | -4.12% | 9.99 | 10.44 | 35884 | 3626 | 1.69% |
| 2024-09-19 | 10.30 | 10.44 | 0.17 | 1.66% | 10.29 | 10.60 | 19412 | 2033 | 0.91% |
| 2024-09-18 | 10.66 | 10.27 | -0.35 | -3.30% | 10.18 | 10.68 | 23826 | 2463 | 1.12% |
| 2024-09-13 | 10.93 | 10.62 | -0.27 | -2.48% | 10.62 | 10.98 | 13831 | 1486 | 0.65% |
| 2024-09-12 | 10.86 | 10.89 | -0.03 | -0.27% | 10.86 | 11.12 | 10749 | 1180 | 0.51% |
| 2024-09-11 | 11.04 | 10.92 | -0.12 | -1.09% | 10.91 | 11.09 | 10736 | 1180 | 0.51% |
| 2024-09-10 | 10.92 | 11.04 | 0.09 | 0.82% | 10.78 | 11.08 | 12667 | 1384 | 0.60% |
| 2024-09-09 | 11.04 | 10.95 | 0.07 | 0.64% | 10.86 | 11.24 | 15679 | 1729 | 0.74% |
| 2024-09-06 | 11.23 | 10.88 | -0.34 | -3.03% | 10.86 | 11.27 | 18959 | 2084 | 0.89% |
| 2024-09-05 | 11.19 | 11.22 | 0.11 | 0.99% | 11.11 | 11.27 | 10732 | 1203 | 0.51% |
| 2024-09-04 | 11.13 | 11.11 | -0.04 | -0.36% | 11.06 | 11.21 | 12577 | 1400 | 0.59% |
| 2024-09-03 | 11.09 | 11.15 | 0.06 | 0.54% | 10.95 | 11.34 | 17554 | 1963 | 0.83% |
| 2024-09-02 | 11.30 | 11.09 | -0.34 | -2.97% | 11.00 | 11.50 | 20984 | 2364 | 0.99% |
| 2024-08-30 | 11.35 | 11.43 | 0.14 | 1.24% | 11.22 | 11.57 | 14601 | 1670 | 0.69% |
| 2024-08-29 | 11.14 | 11.29 | 0.13 | 1.16% | 11.03 | 11.31 | 12389 | 1391 | 0.58% |
| 2024-08-28 | 11.15 | 11.16 | 0.06 | 0.54% | 10.88 | 11.28 | 12950 | 1438 | 0.61% |
| 2024-08-27 | 11.00 | 11.10 | 0.10 | 0.91% | 10.94 | 11.24 | 14361 | 1593 | 0.68% |
| 2024-08-26 | 10.89 | 11.00 | 0.11 | 1.01% | 10.74 | 11.07 | 12064 | 1323 | 0.57% |
| 2024-08-23 | 11.14 | 10.89 | -0.25 | -2.24% | 10.86 | 11.19 | 17901 | 1958 | 0.84% |
| 2024-08-22 | 11.47 | 11.14 | -0.25 | -2.19% | 11.13 | 11.47 | 14599 | 1645 | 0.69% |
| 2024-08-21 | 11.58 | 11.39 | -0.12 | -1.04% | 11.37 | 11.61 | 12306 | 1410 | 0.58% |
| 2024-08-20 | 11.76 | 11.51 | -0.25 | -2.13% | 11.44 | 11.81 | 16473 | 1904 | 0.78% |
| 2024-08-19 | 12.17 | 11.76 | -0.41 | -3.37% | 11.73 | 12.20 | 22028 | 2619 | 1.04% |
| 2024-08-16 | 12.00 | 12.17 | 0.16 | 1.33% | 11.80 | 12.20 | 25668 | 3093 | 1.21% |
| 2024-08-15 | 11.83 | 12.01 | 0.14 | 1.18% | 11.83 | 12.24 | 23474 | 2825 | 1.11% |
| 2024-08-14 | 12.06 | 11.87 | -0.18 | -1.49% | 11.81 | 12.12 | 17382 | 2067 | 0.82% |
| 2024-08-13 | 12.07 | 12.05 | -0.23 | -1.87% | 11.89 | 12.29 | 28862 | 3476 | 1.36% |