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 | 14.20 | 14.11 | 0.02 | 0.14% | 13.91 | 14.20 | 19667 | 2760 | 0.75% |
| 2024-11-20 | 13.44 | 14.09 | 0.65 | 4.84% | 13.15 | 14.38 | 50183 | 7024 | 1.92% |
| 2024-11-19 | 12.93 | 13.44 | 0.51 | 3.94% | 12.88 | 13.45 | 22734 | 2990 | 0.87% |
| 2024-11-18 | 13.29 | 12.93 | -0.28 | -2.12% | 12.82 | 13.34 | 28077 | 3665 | 1.07% |
| 2024-11-15 | 13.51 | 13.21 | -0.27 | -2.00% | 13.19 | 13.64 | 16831 | 2260 | 0.64% |
| 2024-11-14 | 13.86 | 13.48 | -0.42 | -3.02% | 13.45 | 13.89 | 18463 | 2519 | 0.71% |
| 2024-11-13 | 13.94 | 13.90 | -0.03 | -0.22% | 13.45 | 13.97 | 31965 | 4399 | 1.22% |
| 2024-11-12 | 14.25 | 13.93 | -0.26 | -1.83% | 13.86 | 14.47 | 34902 | 4952 | 1.34% |
| 2024-11-11 | 13.98 | 14.19 | 0.22 | 1.57% | 13.92 | 14.19 | 25442 | 3579 | 0.97% |
| 2024-11-08 | 14.03 | 13.97 | 0.01 | 0.07% | 13.79 | 14.12 | 50099 | 6995 | 1.92% |
| 2024-11-07 | 13.52 | 13.96 | 0.38 | 2.80% | 13.51 | 13.96 | 38284 | 5300 | 1.46% |
| 2024-11-06 | 13.80 | 13.58 | -0.14 | -1.02% | 13.55 | 13.86 | 30345 | 4152 | 1.16% |
| 2024-11-05 | 13.41 | 13.72 | 0.29 | 2.16% | 13.31 | 14.01 | 53632 | 7322 | 2.05% |
| 2024-11-04 | 13.50 | 13.43 | 0.03 | 0.22% | 13.33 | 13.71 | 28953 | 3907 | 1.11% |
| 2024-11-01 | 13.72 | 13.40 | -0.27 | -1.98% | 13.24 | 13.99 | 41161 | 5590 | 1.57% |
| 2024-10-31 | 13.76 | 13.67 | -0.09 | -0.65% | 13.60 | 13.99 | 40684 | 5602 | 1.56% |
| 2024-10-30 | 13.75 | 13.76 | -0.29 | -2.06% | 13.51 | 14.00 | 34072 | 4689 | 1.30% |
| 2024-10-29 | 14.34 | 14.05 | -0.13 | -0.92% | 13.95 | 14.65 | 54779 | 7800 | 2.10% |
| 2024-10-28 | 13.95 | 14.18 | 0.40 | 2.90% | 13.55 | 14.21 | 47624 | 6633 | 1.82% |
| 2024-10-25 | 13.37 | 13.78 | 0.50 | 3.77% | 13.22 | 13.79 | 40317 | 5491 | 1.54% |
| 2024-10-24 | 13.10 | 13.28 | 0.09 | 0.68% | 13.04 | 13.33 | 19307 | 2550 | 0.74% |
| 2024-10-23 | 13.29 | 13.19 | 0.30 | 2.33% | 12.64 | 13.47 | 44254 | 5845 | 1.69% |
| 2024-10-22 | 12.89 | 12.89 | 0.14 | 1.10% | 12.74 | 13.01 | 26623 | 3425 | 1.02% |
| 2024-10-21 | 12.37 | 12.75 | 0.43 | 3.49% | 12.32 | 12.85 | 47413 | 5980 | 1.81% |
| 2024-10-18 | 12.32 | 12.32 | 0.01 | 0.08% | 12.18 | 12.69 | 46674 | 5775 | 1.79% |
| 2024-10-17 | 12.59 | 12.31 | -0.19 | -1.52% | 12.29 | 12.68 | 20177 | 2512 | 0.77% |
| 2024-10-16 | 12.50 | 12.50 | -0.17 | -1.34% | 12.35 | 12.77 | 21671 | 2721 | 0.83% |
| 2024-10-15 | 12.87 | 12.67 | -0.23 | -1.78% | 12.61 | 13.31 | 26528 | 3423 | 1.02% |
| 2024-10-14 | 12.60 | 12.90 | 0.37 | 2.95% | 12.38 | 12.96 | 27444 | 3479 | 1.05% |
| 2024-10-11 | 12.80 | 12.53 | -0.36 | -2.79% | 12.41 | 13.15 | 31166 | 3962 | 1.19% |
| 2024-10-10 | 12.68 | 12.89 | 0.21 | 1.66% | 12.40 | 13.12 | 48689 | 6211 | 1.86% |
| 2024-10-09 | 13.41 | 12.68 | -1.41 | -10.01% | 12.68 | 13.51 | 68605 | 8963 | 2.62% |
| 2024-10-08 | 14.43 | 14.09 | 0.97 | 7.39% | 13.40 | 14.43 | 100779 | 14052 | 3.86% |
| 2024-09-30 | 12.21 | 13.12 | 1.19 | 9.97% | 12.08 | 13.12 | 75795 | 9602 | 2.90% |
| 2024-09-27 | 11.86 | 11.93 | 0.13 | 1.10% | 11.69 | 11.97 | 41054 | 4863 | 1.57% |
| 2024-09-26 | 11.89 | 11.80 | 0.10 | 0.85% | 11.54 | 11.89 | 49184 | 5785 | 1.88% |
| 2024-09-25 | 11.24 | 11.70 | 0.51 | 4.56% | 11.24 | 11.77 | 37629 | 4354 | 1.44% |
| 2024-09-24 | 10.98 | 11.19 | 0.37 | 3.42% | 10.75 | 11.25 | 19644 | 2164 | 0.75% |
| 2024-09-23 | 11.19 | 10.82 | -0.37 | -3.31% | 10.62 | 11.19 | 30897 | 3345 | 1.18% |
| 2024-09-20 | 11.36 | 11.19 | -0.17 | -1.50% | 11.16 | 11.40 | 10870 | 1224 | 0.42% |
| 2024-09-19 | 11.29 | 11.36 | 0.07 | 0.62% | 11.25 | 11.46 | 18319 | 2084 | 0.70% |
| 2024-09-18 | 11.16 | 11.29 | 0.13 | 1.16% | 10.99 | 11.29 | 14366 | 1600 | 0.55% |
| 2024-09-13 | 11.30 | 11.16 | -0.13 | -1.15% | 11.11 | 11.37 | 15341 | 1720 | 0.59% |
| 2024-09-12 | 11.36 | 11.29 | -0.06 | -0.53% | 11.28 | 11.48 | 19911 | 2267 | 0.76% |
| 2024-09-11 | 11.49 | 11.35 | 0.00 | 0.00% | 11.25 | 11.49 | 13134 | 1492 | 0.50% |
| 2024-09-10 | 11.32 | 11.35 | 0.03 | 0.27% | 11.20 | 11.43 | 14195 | 1601 | 0.54% |
| 2024-09-09 | 11.31 | 11.32 | 0.01 | 0.09% | 11.15 | 11.50 | 21716 | 2463 | 0.83% |
| 2024-09-06 | 11.22 | 11.31 | 0.15 | 1.34% | 11.22 | 11.80 | 45689 | 5236 | 1.75% |
| 2024-09-05 | 10.83 | 11.16 | 0.30 | 2.76% | 10.83 | 11.16 | 21790 | 2401 | 0.83% |
| 2024-09-04 | 10.79 | 10.86 | 0.06 | 0.56% | 10.66 | 10.96 | 13003 | 1410 | 0.50% |
| 2024-09-03 | 10.60 | 10.80 | 0.21 | 1.98% | 10.54 | 10.88 | 12785 | 1369 | 0.49% |
| 2024-09-02 | 10.70 | 10.59 | -0.10 | -0.94% | 10.58 | 10.77 | 12204 | 1302 | 0.47% |
| 2024-08-30 | 10.55 | 10.69 | 0.15 | 1.42% | 10.51 | 10.78 | 18650 | 1990 | 0.71% |
| 2024-08-29 | 10.46 | 10.54 | 0.09 | 0.86% | 10.32 | 10.58 | 12629 | 1326 | 0.48% |
| 2024-08-28 | 10.41 | 10.45 | 0.04 | 0.38% | 10.30 | 10.61 | 12053 | 1261 | 0.46% |
| 2024-08-27 | 10.50 | 10.41 | -0.05 | -0.48% | 10.20 | 10.57 | 18560 | 1925 | 0.71% |
| 2024-08-26 | 10.82 | 10.46 | -0.35 | -3.24% | 10.33 | 10.85 | 26853 | 2829 | 1.03% |
| 2024-08-23 | 10.78 | 10.81 | 0.05 | 0.46% | 10.68 | 10.88 | 16679 | 1799 | 0.64% |
| 2024-08-22 | 11.02 | 10.76 | -0.25 | -2.27% | 10.73 | 11.08 | 19483 | 2115 | 0.75% |
| 2024-08-21 | 10.87 | 11.01 | 0.06 | 0.55% | 10.87 | 11.11 | 20991 | 2307 | 0.80% |
| 2024-08-20 | 10.85 | 10.95 | 0.05 | 0.46% | 10.84 | 11.07 | 31968 | 3503 | 1.22% |
| 2024-08-19 | 10.89 | 10.90 | 0.01 | 0.09% | 10.71 | 11.00 | 28332 | 3079 | 1.08% |
| 2024-08-16 | 10.52 | 10.89 | 0.40 | 3.81% | 10.43 | 11.00 | 49890 | 5384 | 1.91% |
| 2024-08-15 | 10.34 | 10.49 | 0.12 | 1.16% | 10.32 | 10.63 | 16786 | 1764 | 0.64% |
| 2024-08-14 | 10.34 | 10.37 | 0.08 | 0.78% | 10.26 | 10.47 | 12863 | 1335 | 0.49% |
| 2024-08-13 | 10.29 | 10.29 | 0.02 | 0.19% | 10.15 | 10.33 | 8372 | 858 | 0.32% |