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 | 13.72 | -0.15 | -1.08% | 13.59 | 14.07 | 23659 | 3259 | 1.16% |
| 2024-11-20 | 13.39 | 13.87 | 0.36 | 2.66% | 13.30 | 14.18 | 44616 | 6192 | 2.19% |
| 2024-11-19 | 13.04 | 13.51 | 0.61 | 4.73% | 12.99 | 13.53 | 34904 | 4635 | 1.71% |
| 2024-11-18 | 13.51 | 12.90 | -0.52 | -3.87% | 12.76 | 13.51 | 46359 | 6091 | 2.27% |
| 2024-11-15 | 13.65 | 13.42 | -0.28 | -2.04% | 13.37 | 13.92 | 39325 | 5400 | 1.93% |
| 2024-11-14 | 14.33 | 13.70 | -0.65 | -4.53% | 13.65 | 14.34 | 56084 | 7836 | 2.75% |
| 2024-11-13 | 14.70 | 14.35 | -0.42 | -2.84% | 14.04 | 14.85 | 56102 | 8041 | 2.75% |
| 2024-11-12 | 15.00 | 14.77 | -0.15 | -1.01% | 14.56 | 15.32 | 72434 | 10838 | 3.55% |
| 2024-11-11 | 14.29 | 14.92 | 0.59 | 4.12% | 14.25 | 14.98 | 58714 | 8607 | 2.88% |
| 2024-11-08 | 14.60 | 14.33 | 0.05 | 0.35% | 14.27 | 14.87 | 75087 | 10956 | 3.68% |
| 2024-11-07 | 13.62 | 14.28 | 0.50 | 3.63% | 13.62 | 14.37 | 57795 | 8162 | 2.83% |
| 2024-11-06 | 14.13 | 13.78 | -0.22 | -1.57% | 13.60 | 14.13 | 74756 | 10348 | 3.67% |
| 2024-11-05 | 13.25 | 14.00 | 0.65 | 4.87% | 13.18 | 14.13 | 76614 | 10585 | 3.76% |
| 2024-11-04 | 13.12 | 13.35 | 0.26 | 1.99% | 12.93 | 13.45 | 44508 | 5887 | 2.18% |
| 2024-11-01 | 13.16 | 13.12 | -0.04 | -0.30% | 12.82 | 13.33 | 57653 | 7510 | 2.83% |
| 2024-10-31 | 13.52 | 13.16 | -0.54 | -3.94% | 12.98 | 13.52 | 91268 | 12045 | 4.48% |
| 2024-10-30 | 13.59 | 13.70 | -0.06 | -0.44% | 13.30 | 13.75 | 48291 | 6527 | 2.37% |
| 2024-10-29 | 14.35 | 13.76 | -0.60 | -4.18% | 13.60 | 14.54 | 77557 | 10827 | 3.80% |
| 2024-10-28 | 14.57 | 14.36 | -0.04 | -0.28% | 13.80 | 14.60 | 115726 | 16371 | 5.67% |
| 2024-10-25 | 13.05 | 14.40 | 1.44 | 11.11% | 12.82 | 14.85 | 158698 | 22068 | 7.78% |
| 2024-10-24 | 13.06 | 12.96 | -0.09 | -0.69% | 12.91 | 13.70 | 98956 | 13160 | 4.85% |
| 2024-10-23 | 12.75 | 13.05 | 0.30 | 2.35% | 12.61 | 13.23 | 67529 | 8753 | 3.31% |
| 2024-10-22 | 12.84 | 12.75 | -0.08 | -0.62% | 12.55 | 12.95 | 61973 | 7914 | 3.04% |
| 2024-10-21 | 12.69 | 12.83 | 0.26 | 2.07% | 12.56 | 13.00 | 83099 | 10626 | 4.07% |
| 2024-10-18 | 11.99 | 12.57 | 0.53 | 4.40% | 11.99 | 13.00 | 82022 | 10203 | 4.02% |
| 2024-10-17 | 12.20 | 12.04 | -0.07 | -0.58% | 12.00 | 12.55 | 62201 | 7622 | 3.05% |
| 2024-10-16 | 12.20 | 12.11 | -0.20 | -1.62% | 12.02 | 12.43 | 47897 | 5854 | 2.35% |
| 2024-10-15 | 12.87 | 12.31 | -0.64 | -4.94% | 12.24 | 13.06 | 86628 | 10931 | 4.25% |
| 2024-10-14 | 13.60 | 12.95 | -0.28 | -2.12% | 12.50 | 13.60 | 86245 | 11024 | 4.23% |
| 2024-10-11 | 13.62 | 13.23 | -0.37 | -2.72% | 13.00 | 13.87 | 41200 | 5484 | 2.02% |
| 2024-10-10 | 13.94 | 13.60 | -0.12 | -0.87% | 13.52 | 14.43 | 59868 | 8354 | 2.94% |
| 2024-10-09 | 15.70 | 13.72 | -2.48 | -15.31% | 13.21 | 15.70 | 132976 | 18911 | 6.52% |
| 2024-10-08 | 17.29 | 16.20 | 1.41 | 9.53% | 15.01 | 17.70 | 115309 | 18655 | 5.65% |
| 2024-09-30 | 13.31 | 14.79 | 2.08 | 16.37% | 13.15 | 15.20 | 80492 | 11490 | 3.95% |
| 2024-09-27 | 11.95 | 12.71 | 1.07 | 9.19% | 11.86 | 12.80 | 25688 | 3154 | 1.26% |
| 2024-09-26 | 11.40 | 11.64 | 0.35 | 3.10% | 11.14 | 11.70 | 29679 | 3394 | 1.46% |
| 2024-09-25 | 11.45 | 11.29 | -0.02 | -0.18% | 11.21 | 11.55 | 30991 | 3539 | 1.52% |
| 2024-09-24 | 11.09 | 11.31 | 0.29 | 2.63% | 10.84 | 11.39 | 22824 | 2552 | 1.12% |
| 2024-09-23 | 11.39 | 11.02 | -0.09 | -0.81% | 10.92 | 11.44 | 19012 | 2121 | 0.93% |
| 2024-09-20 | 11.24 | 11.11 | -0.12 | -1.07% | 10.94 | 11.24 | 16275 | 1803 | 0.80% |
| 2024-09-19 | 11.01 | 11.23 | 0.07 | 0.63% | 10.99 | 11.58 | 20103 | 2266 | 0.99% |
| 2024-09-18 | 11.22 | 11.16 | -0.03 | -0.27% | 10.80 | 11.22 | 24421 | 2686 | 1.20% |
| 2024-09-13 | 11.35 | 11.19 | -0.17 | -1.50% | 11.11 | 11.41 | 14037 | 1576 | 0.69% |
| 2024-09-12 | 11.52 | 11.36 | -0.20 | -1.73% | 11.35 | 11.78 | 20039 | 2303 | 0.98% |
| 2024-09-11 | 10.90 | 11.56 | 0.54 | 4.90% | 10.90 | 11.63 | 36771 | 4202 | 1.80% |
| 2024-09-10 | 10.97 | 11.02 | -0.03 | -0.27% | 10.69 | 11.20 | 23757 | 2587 | 1.16% |
| 2024-09-09 | 10.92 | 11.05 | 0.24 | 2.22% | 10.77 | 11.25 | 34256 | 3790 | 1.68% |
| 2024-09-06 | 11.32 | 10.81 | -0.60 | -5.26% | 10.78 | 11.48 | 22960 | 2523 | 1.13% |
| 2024-09-05 | 11.39 | 11.41 | 0.21 | 1.88% | 11.20 | 11.45 | 23282 | 2644 | 1.14% |
| 2024-09-04 | 10.80 | 11.20 | 0.40 | 3.70% | 10.75 | 11.54 | 37649 | 4233 | 1.85% |
| 2024-09-03 | 10.94 | 10.80 | 0.01 | 0.09% | 10.75 | 11.11 | 18714 | 2045 | 0.92% |
| 2024-09-02 | 10.87 | 10.79 | -0.12 | -1.10% | 10.70 | 11.03 | 28795 | 3123 | 1.41% |
| 2024-08-30 | 10.71 | 10.91 | 0.19 | 1.77% | 10.62 | 11.09 | 37507 | 4096 | 1.84% |
| 2024-08-29 | 10.05 | 10.72 | 0.88 | 8.94% | 9.84 | 10.90 | 63895 | 6755 | 3.13% |
| 2024-08-28 | 9.67 | 9.84 | 0.16 | 1.65% | 9.51 | 9.86 | 19402 | 1887 | 0.95% |
| 2024-08-27 | 9.61 | 9.68 | 0.06 | 0.62% | 9.56 | 9.85 | 14192 | 1373 | 0.70% |
| 2024-08-26 | 9.50 | 9.62 | 0.06 | 0.63% | 9.48 | 9.79 | 15726 | 1515 | 0.77% |
| 2024-08-23 | 9.70 | 9.56 | -0.19 | -1.95% | 9.49 | 9.79 | 18749 | 1798 | 0.92% |
| 2024-08-22 | 9.77 | 9.75 | -0.11 | -1.12% | 9.68 | 9.91 | 12881 | 1260 | 0.63% |
| 2024-08-21 | 9.99 | 9.86 | -0.13 | -1.30% | 9.77 | 10.08 | 20673 | 2040 | 1.01% |
| 2024-08-20 | 10.13 | 9.99 | -0.23 | -2.25% | 9.89 | 10.31 | 16616 | 1669 | 0.81% |
| 2024-08-19 | 10.43 | 10.22 | -0.14 | -1.35% | 10.18 | 10.53 | 17050 | 1756 | 0.84% |
| 2024-08-16 | 10.34 | 10.36 | 0.02 | 0.19% | 10.21 | 10.49 | 17448 | 1809 | 0.86% |
| 2024-08-15 | 10.44 | 10.34 | 0.01 | 0.10% | 10.04 | 10.55 | 32049 | 3299 | 1.57% |
| 2024-08-14 | 10.53 | 10.33 | -0.55 | -5.06% | 10.31 | 10.93 | 33343 | 3476 | 1.64% |
| 2024-08-13 | 10.90 | 10.88 | 0.01 | 0.09% | 10.59 | 10.90 | 13322 | 1429 | 0.65% |