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 | 14.00 | 14.03 | 0.01 | 0.07% | 13.88 | 14.18 | 13644 | 1916 | 0.84% |
| 2024-11-20 | 13.73 | 14.02 | 0.22 | 1.59% | 13.71 | 14.05 | 14983 | 2087 | 0.92% |
| 2024-11-19 | 13.41 | 13.80 | 0.41 | 3.06% | 13.40 | 13.80 | 14808 | 2015 | 0.91% |
| 2024-11-18 | 13.53 | 13.39 | -0.14 | -1.03% | 13.24 | 13.85 | 22397 | 3018 | 1.38% |
| 2024-11-15 | 13.76 | 13.53 | -0.26 | -1.89% | 13.50 | 13.95 | 17166 | 2359 | 1.06% |
| 2024-11-14 | 14.30 | 13.79 | -0.55 | -3.84% | 13.76 | 14.34 | 22047 | 3088 | 1.36% |
| 2024-11-13 | 14.38 | 14.34 | -0.10 | -0.69% | 13.92 | 14.47 | 29739 | 4225 | 1.83% |
| 2024-11-12 | 14.54 | 14.44 | -0.10 | -0.69% | 14.33 | 14.70 | 35584 | 5181 | 2.19% |
| 2024-11-11 | 14.31 | 14.54 | 0.15 | 1.04% | 14.31 | 14.65 | 29400 | 4251 | 1.81% |
| 2024-11-08 | 14.42 | 14.39 | -0.41 | -2.77% | 14.30 | 14.66 | 51442 | 7428 | 3.17% |
| 2024-11-07 | 13.88 | 14.80 | 0.75 | 5.34% | 13.70 | 15.40 | 84552 | 12355 | 5.21% |
| 2024-11-06 | 13.77 | 14.05 | 0.26 | 1.89% | 13.66 | 14.33 | 52037 | 7305 | 3.21% |
| 2024-11-05 | 13.65 | 13.79 | 0.14 | 1.03% | 13.54 | 13.83 | 29089 | 3978 | 1.79% |
| 2024-11-04 | 13.17 | 13.65 | 0.43 | 3.25% | 13.17 | 13.65 | 18958 | 2562 | 1.17% |
| 2024-11-01 | 13.64 | 13.22 | -0.49 | -3.57% | 13.12 | 13.70 | 26085 | 3476 | 1.61% |
| 2024-10-31 | 13.10 | 13.71 | 0.45 | 3.39% | 13.10 | 13.71 | 26369 | 3545 | 1.63% |
| 2024-10-30 | 13.11 | 13.26 | 0.12 | 0.91% | 13.01 | 13.35 | 17672 | 2332 | 1.09% |
| 2024-10-29 | 13.52 | 13.14 | -0.38 | -2.81% | 13.12 | 13.72 | 21561 | 2876 | 1.33% |
| 2024-10-28 | 13.20 | 13.52 | 0.28 | 2.11% | 13.19 | 13.54 | 21776 | 2918 | 1.34% |
| 2024-10-25 | 13.19 | 13.24 | 0.13 | 0.99% | 13.06 | 13.25 | 24079 | 3170 | 1.49% |
| 2024-10-24 | 12.90 | 13.11 | 0.21 | 1.63% | 12.78 | 13.17 | 23962 | 3114 | 1.48% |
| 2024-10-23 | 12.95 | 12.90 | -0.05 | -0.39% | 12.78 | 13.03 | 21992 | 2845 | 1.36% |
| 2024-10-22 | 12.62 | 12.95 | 0.29 | 2.29% | 12.59 | 13.16 | 23658 | 3043 | 1.46% |
| 2024-10-21 | 12.76 | 12.66 | -0.04 | -0.31% | 12.60 | 12.83 | 22611 | 2873 | 1.39% |
| 2024-10-18 | 12.39 | 12.70 | 0.32 | 2.58% | 12.30 | 12.87 | 23966 | 3030 | 1.48% |
| 2024-10-17 | 12.56 | 12.38 | -0.24 | -1.90% | 12.36 | 12.79 | 16187 | 2036 | 1.00% |
| 2024-10-16 | 12.19 | 12.62 | 0.13 | 1.04% | 12.19 | 12.88 | 23057 | 2888 | 1.42% |
| 2024-10-15 | 12.64 | 12.49 | -0.27 | -2.12% | 12.45 | 12.84 | 19785 | 2497 | 1.22% |
| 2024-10-14 | 12.55 | 12.76 | 0.26 | 2.08% | 12.22 | 12.80 | 27121 | 3394 | 1.67% |
| 2024-10-11 | 13.01 | 12.50 | -0.52 | -3.99% | 12.33 | 13.12 | 33566 | 4240 | 2.07% |
| 2024-10-10 | 13.15 | 13.02 | -0.06 | -0.46% | 12.98 | 13.47 | 38197 | 5050 | 2.36% |
| 2024-10-09 | 14.40 | 13.08 | -1.39 | -9.61% | 13.07 | 14.40 | 42985 | 5818 | 2.65% |
| 2024-10-08 | 15.07 | 14.47 | 0.61 | 4.40% | 13.83 | 15.23 | 57485 | 8342 | 3.55% |
| 2024-09-30 | 12.99 | 13.86 | 1.16 | 9.13% | 12.81 | 13.93 | 64531 | 8632 | 3.98% |
| 2024-09-27 | 12.42 | 12.70 | 0.46 | 3.76% | 12.32 | 12.76 | 26038 | 3257 | 1.61% |
| 2024-09-26 | 11.90 | 12.24 | 0.36 | 3.03% | 11.83 | 12.36 | 20156 | 2429 | 1.24% |
| 2024-09-25 | 11.92 | 11.88 | 0.00 | 0.00% | 11.80 | 12.16 | 22790 | 2730 | 1.41% |
| 2024-09-24 | 11.66 | 11.88 | 0.28 | 2.41% | 11.57 | 11.90 | 10619 | 1250 | 0.65% |
| 2024-09-23 | 11.56 | 11.60 | 0.09 | 0.78% | 11.42 | 11.69 | 7812 | 906 | 0.48% |
| 2024-09-20 | 11.56 | 11.51 | -0.06 | -0.52% | 11.44 | 11.66 | 6227 | 717 | 0.38% |
| 2024-09-19 | 11.41 | 11.57 | 0.29 | 2.57% | 11.28 | 11.66 | 10562 | 1217 | 0.65% |
| 2024-09-18 | 11.38 | 11.28 | -0.12 | -1.05% | 11.02 | 11.50 | 9437 | 1058 | 0.58% |
| 2024-09-13 | 11.60 | 11.40 | -0.29 | -2.48% | 11.39 | 11.74 | 11220 | 1290 | 0.69% |
| 2024-09-12 | 11.93 | 11.69 | -0.28 | -2.34% | 11.66 | 12.02 | 18177 | 2147 | 1.12% |
| 2024-09-11 | 11.75 | 11.97 | 0.18 | 1.53% | 11.73 | 12.54 | 25967 | 3150 | 1.60% |
| 2024-09-10 | 11.70 | 11.79 | 0.11 | 0.94% | 11.55 | 11.79 | 7910 | 922 | 0.49% |
| 2024-09-09 | 11.50 | 11.68 | 0.12 | 1.04% | 11.40 | 11.71 | 7718 | 895 | 0.48% |
| 2024-09-06 | 11.90 | 11.56 | -0.31 | -2.61% | 11.52 | 11.90 | 8138 | 952 | 0.50% |
| 2024-09-05 | 11.83 | 11.87 | 0.05 | 0.42% | 11.79 | 11.91 | 7253 | 859 | 0.45% |
| 2024-09-04 | 11.77 | 11.82 | -0.02 | -0.17% | 11.73 | 11.91 | 8086 | 955 | 0.50% |
| 2024-09-03 | 11.81 | 11.84 | 0.13 | 1.11% | 11.66 | 11.93 | 8268 | 977 | 0.51% |
| 2024-09-02 | 11.94 | 11.71 | -0.22 | -1.84% | 11.68 | 12.10 | 10983 | 1305 | 0.68% |
| 2024-08-30 | 11.78 | 11.93 | 0.15 | 1.27% | 11.77 | 12.05 | 12783 | 1526 | 0.79% |
| 2024-08-29 | 11.63 | 11.78 | 0.16 | 1.38% | 11.52 | 11.81 | 7447 | 872 | 0.46% |
| 2024-08-28 | 11.41 | 11.62 | 0.14 | 1.22% | 11.39 | 11.69 | 8320 | 963 | 0.51% |
| 2024-08-27 | 11.60 | 11.48 | -0.20 | -1.71% | 11.38 | 11.61 | 9260 | 1064 | 0.57% |
| 2024-08-26 | 11.70 | 11.68 | -0.16 | -1.35% | 11.54 | 11.80 | 16004 | 1865 | 0.99% |
| 2024-08-23 | 11.54 | 11.84 | 0.34 | 2.96% | 11.25 | 12.00 | 25058 | 2930 | 1.55% |
| 2024-08-22 | 11.76 | 11.50 | -0.27 | -2.29% | 11.49 | 11.81 | 12262 | 1419 | 0.76% |
| 2024-08-21 | 11.72 | 11.77 | -0.08 | -0.68% | 11.56 | 11.88 | 12191 | 1434 | 0.75% |
| 2024-08-20 | 12.49 | 11.85 | -0.85 | -6.69% | 11.73 | 12.54 | 30008 | 3583 | 1.85% |
| 2024-08-19 | 12.58 | 12.70 | 0.07 | 0.55% | 12.55 | 12.80 | 8188 | 1039 | 0.50% |
| 2024-08-16 | 12.68 | 12.63 | -0.08 | -0.63% | 12.60 | 12.81 | 11076 | 1406 | 0.68% |
| 2024-08-15 | 12.78 | 12.71 | -0.07 | -0.55% | 12.65 | 12.90 | 14210 | 1812 | 0.88% |
| 2024-08-14 | 13.10 | 12.78 | -0.31 | -2.37% | 12.70 | 13.15 | 17873 | 2302 | 1.10% |
| 2024-08-13 | 12.95 | 13.09 | 0.09 | 0.69% | 12.82 | 13.11 | 10240 | 1329 | 0.63% |