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 | 13.56 | 13.58 | -0.04 | -0.29% | 13.40 | 13.75 | 23922 | 3251 | 2.06% |
| 2024-11-20 | 13.41 | 13.62 | 0.13 | 0.96% | 13.21 | 13.86 | 26312 | 3573 | 2.26% |
| 2024-11-19 | 13.10 | 13.49 | 0.56 | 4.33% | 12.83 | 13.50 | 26329 | 3448 | 2.26% |
| 2024-11-18 | 13.94 | 12.93 | -0.90 | -6.51% | 12.81 | 14.02 | 42202 | 5577 | 3.63% |
| 2024-11-15 | 14.31 | 13.83 | -0.47 | -3.29% | 13.79 | 14.69 | 31820 | 4542 | 2.73% |
| 2024-11-14 | 14.80 | 14.30 | -0.64 | -4.28% | 14.30 | 14.98 | 31192 | 4547 | 2.68% |
| 2024-11-13 | 14.76 | 14.94 | -0.11 | -0.73% | 14.47 | 15.15 | 36753 | 5434 | 3.16% |
| 2024-11-12 | 15.82 | 15.05 | -0.89 | -5.58% | 14.75 | 15.98 | 78932 | 11954 | 6.78% |
| 2024-11-11 | 15.15 | 15.94 | 0.82 | 5.42% | 14.80 | 16.16 | 100864 | 15705 | 8.67% |
| 2024-11-08 | 14.05 | 15.12 | 1.17 | 8.39% | 13.93 | 15.97 | 107486 | 15878 | 9.24% |
| 2024-11-07 | 13.70 | 13.95 | 0.16 | 1.16% | 13.62 | 13.99 | 34064 | 4708 | 2.93% |
| 2024-11-06 | 13.77 | 13.79 | -0.01 | -0.07% | 13.51 | 14.13 | 48131 | 6644 | 4.14% |
| 2024-11-05 | 13.36 | 13.80 | 0.48 | 3.60% | 13.13 | 13.88 | 45225 | 6137 | 3.89% |
| 2024-11-04 | 12.97 | 13.32 | 0.41 | 3.18% | 12.75 | 13.35 | 45762 | 5968 | 3.93% |
| 2024-11-01 | 14.30 | 12.91 | -1.24 | -8.76% | 12.80 | 14.33 | 68191 | 9167 | 5.86% |
| 2024-10-31 | 13.61 | 14.15 | 0.49 | 3.59% | 13.52 | 14.35 | 71857 | 10096 | 6.17% |
| 2024-10-30 | 13.41 | 13.66 | 0.01 | 0.07% | 13.23 | 13.90 | 35489 | 4805 | 3.05% |
| 2024-10-29 | 14.18 | 13.65 | -0.53 | -3.74% | 13.54 | 14.28 | 49334 | 6831 | 4.24% |
| 2024-10-28 | 13.85 | 14.18 | 0.37 | 2.68% | 13.72 | 14.30 | 65063 | 9187 | 5.59% |
| 2024-10-25 | 13.80 | 13.81 | 0.23 | 1.69% | 13.57 | 14.11 | 43618 | 6038 | 3.75% |
| 2024-10-24 | 13.75 | 13.58 | -0.29 | -2.09% | 13.36 | 13.76 | 35197 | 4763 | 3.02% |
| 2024-10-23 | 13.63 | 13.87 | 0.28 | 2.06% | 13.51 | 14.30 | 84096 | 11792 | 7.23% |
| 2024-10-22 | 14.39 | 13.59 | -0.80 | -5.56% | 13.32 | 14.39 | 81047 | 11173 | 6.96% |
| 2024-10-21 | 13.87 | 14.39 | 0.76 | 5.58% | 13.66 | 14.85 | 113522 | 16096 | 9.75% |
| 2024-10-18 | 13.12 | 13.63 | 0.47 | 3.57% | 12.84 | 14.17 | 98804 | 13418 | 8.49% |
| 2024-10-17 | 12.69 | 13.16 | 0.64 | 5.11% | 12.69 | 13.70 | 86619 | 11470 | 7.44% |
| 2024-10-16 | 12.41 | 12.52 | -0.31 | -2.42% | 12.29 | 12.85 | 56812 | 7161 | 4.88% |
| 2024-10-15 | 13.83 | 12.83 | -0.77 | -5.66% | 12.77 | 14.04 | 116181 | 15750 | 9.98% |
| 2024-10-14 | 11.45 | 13.60 | 2.12 | 18.47% | 11.30 | 13.60 | 84683 | 10549 | 7.28% |
| 2024-10-11 | 12.29 | 11.48 | -0.85 | -6.89% | 11.33 | 12.48 | 54894 | 6502 | 4.72% |
| 2024-10-10 | 13.78 | 12.33 | -0.92 | -6.94% | 12.16 | 13.78 | 75384 | 9544 | 6.48% |
| 2024-10-09 | 13.90 | 13.25 | -0.83 | -5.89% | 12.61 | 15.20 | 123902 | 17276 | 10.65% |
| 2024-10-08 | 13.98 | 14.08 | 2.35 | 20.03% | 13.00 | 14.08 | 94267 | 12887 | 8.10% |
| 2024-09-30 | 10.49 | 11.73 | 1.74 | 17.42% | 10.33 | 11.99 | 69308 | 7742 | 5.96% |
| 2024-09-27 | 9.59 | 9.99 | 0.52 | 5.49% | 9.46 | 10.04 | 23408 | 2288 | 2.01% |
| 2024-09-26 | 9.15 | 9.47 | 0.30 | 3.27% | 9.11 | 9.50 | 24366 | 2273 | 2.09% |
| 2024-09-25 | 9.20 | 9.17 | 0.03 | 0.33% | 9.11 | 9.42 | 29028 | 2692 | 2.49% |
| 2024-09-24 | 8.72 | 9.14 | 0.26 | 2.93% | 8.72 | 9.14 | 24504 | 2196 | 2.11% |
| 2024-09-23 | 8.84 | 8.88 | 0.12 | 1.37% | 8.70 | 8.97 | 19040 | 1689 | 1.64% |
| 2024-09-20 | 8.90 | 8.76 | 0.02 | 0.23% | 8.73 | 9.04 | 23868 | 2118 | 2.05% |
| 2024-09-19 | 8.53 | 8.74 | 0.23 | 2.70% | 8.45 | 8.79 | 15915 | 1380 | 1.37% |
| 2024-09-18 | 8.62 | 8.51 | -0.15 | -1.73% | 8.20 | 8.72 | 15974 | 1351 | 1.37% |
| 2024-09-13 | 8.76 | 8.66 | -0.10 | -1.14% | 8.62 | 8.85 | 17762 | 1551 | 1.53% |
| 2024-09-12 | 8.70 | 8.76 | 0.08 | 0.92% | 8.68 | 8.89 | 17817 | 1569 | 1.53% |
| 2024-09-11 | 8.74 | 8.68 | -0.06 | -0.69% | 8.59 | 8.78 | 8505 | 738 | 0.73% |
| 2024-09-10 | 8.68 | 8.74 | 0.19 | 2.22% | 8.48 | 8.77 | 13615 | 1173 | 1.17% |
| 2024-09-09 | 8.58 | 8.55 | -0.11 | -1.27% | 8.37 | 8.72 | 15872 | 1355 | 1.36% |
| 2024-09-06 | 8.89 | 8.66 | -0.13 | -1.48% | 8.55 | 8.89 | 16316 | 1409 | 1.40% |
| 2024-09-05 | 8.60 | 8.79 | 0.19 | 2.21% | 8.55 | 8.87 | 18747 | 1640 | 1.61% |
| 2024-09-04 | 8.72 | 8.60 | -0.16 | -1.83% | 8.52 | 8.80 | 20532 | 1778 | 1.76% |
| 2024-09-03 | 8.70 | 8.76 | 0.09 | 1.04% | 8.63 | 8.89 | 15218 | 1332 | 1.31% |
| 2024-09-02 | 8.90 | 8.67 | -0.20 | -2.25% | 8.65 | 8.94 | 16279 | 1432 | 1.40% |
| 2024-08-30 | 8.73 | 8.87 | 0.14 | 1.60% | 8.73 | 8.98 | 24233 | 2152 | 2.08% |
| 2024-08-29 | 8.52 | 8.73 | 0.18 | 2.11% | 8.40 | 8.76 | 16350 | 1408 | 1.40% |
| 2024-08-28 | 8.60 | 8.55 | 0.16 | 1.91% | 8.23 | 8.68 | 13801 | 1174 | 1.19% |
| 2024-08-27 | 8.59 | 8.39 | -0.21 | -2.44% | 8.38 | 8.70 | 16130 | 1370 | 1.39% |
| 2024-08-26 | 8.13 | 8.60 | 0.28 | 3.37% | 8.13 | 8.76 | 29436 | 2532 | 2.53% |
| 2024-08-23 | 8.56 | 8.32 | 0.16 | 1.96% | 8.19 | 8.62 | 29843 | 2501 | 2.56% |
| 2024-08-22 | 8.18 | 8.16 | -0.07 | -0.85% | 8.09 | 8.37 | 11043 | 903 | 0.95% |
| 2024-08-21 | 8.27 | 8.23 | -0.04 | -0.48% | 8.20 | 8.42 | 8321 | 689 | 0.72% |
| 2024-08-20 | 8.48 | 8.27 | -0.21 | -2.48% | 8.21 | 8.61 | 11936 | 992 | 1.03% |
| 2024-08-19 | 8.53 | 8.48 | -0.06 | -0.70% | 8.35 | 8.65 | 11374 | 972 | 0.98% |
| 2024-08-16 | 8.62 | 8.54 | -0.08 | -0.93% | 8.51 | 8.70 | 11261 | 968 | 0.97% |
| 2024-08-15 | 8.52 | 8.62 | 0.15 | 1.77% | 8.35 | 8.76 | 18928 | 1614 | 1.63% |
| 2024-08-14 | 8.62 | 8.47 | -0.17 | -1.97% | 8.47 | 8.69 | 11580 | 994 | 1.00% |
| 2024-08-13 | 8.66 | 8.64 | 0.10 | 1.17% | 8.37 | 8.70 | 8462 | 723 | 0.73% |