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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 14.15 | 13.88 | -0.38 | -2.66% | 13.81 | 14.41 | 88287 | 12349 | 1.77% |
| 2024-12-12 | 14.20 | 14.26 | 0.07 | 0.49% | 14.04 | 14.36 | 100179 | 14193 | 2.01% |
| 2024-12-11 | 14.31 | 14.19 | 0.08 | 0.57% | 14.10 | 14.42 | 82343 | 11718 | 1.65% |
| 2024-12-10 | 14.25 | 14.11 | 0.35 | 2.54% | 13.95 | 14.36 | 119978 | 16964 | 2.41% |
| 2024-12-09 | 13.94 | 13.76 | -0.18 | -1.29% | 13.68 | 14.07 | 73617 | 10202 | 1.48% |
| 2024-12-06 | 13.75 | 13.94 | 0.28 | 2.05% | 13.50 | 13.99 | 86609 | 11898 | 1.74% |
| 2024-12-05 | 13.43 | 13.66 | 0.21 | 1.56% | 13.29 | 13.78 | 60291 | 8199 | 1.21% |
| 2024-12-04 | 13.73 | 13.45 | -0.24 | -1.75% | 13.36 | 13.74 | 60756 | 8196 | 1.22% |
| 2024-12-03 | 13.85 | 13.69 | -0.14 | -1.01% | 13.57 | 13.87 | 61666 | 8429 | 1.24% |
| 2024-12-02 | 13.62 | 13.83 | 0.22 | 1.62% | 13.55 | 13.93 | 78004 | 10756 | 1.57% |
| 2024-11-29 | 13.30 | 13.61 | 0.26 | 1.95% | 13.21 | 13.71 | 62455 | 8449 | 1.25% |
| 2024-11-28 | 13.42 | 13.35 | -0.16 | -1.18% | 13.34 | 13.58 | 64989 | 8744 | 1.30% |
| 2024-11-27 | 13.26 | 13.51 | 0.17 | 1.27% | 12.89 | 13.53 | 83264 | 10969 | 1.67% |
| 2024-11-26 | 13.61 | 13.34 | -0.37 | -2.70% | 13.29 | 13.71 | 75298 | 10130 | 1.51% |
| 2024-11-25 | 13.48 | 13.71 | 0.23 | 1.71% | 13.43 | 13.84 | 75027 | 10240 | 1.51% |
| 2024-11-22 | 13.90 | 13.48 | -0.48 | -3.44% | 13.47 | 14.19 | 86514 | 11976 | 1.74% |
| 2024-11-21 | 14.04 | 13.96 | -0.07 | -0.50% | 13.84 | 14.21 | 56709 | 7955 | 1.14% |
| 2024-11-20 | 13.90 | 14.03 | 0.12 | 0.86% | 13.81 | 14.10 | 73417 | 10268 | 1.47% |
| 2024-11-19 | 13.44 | 13.91 | 0.47 | 3.50% | 13.39 | 13.93 | 94342 | 12866 | 1.89% |
| 2024-11-18 | 13.76 | 13.44 | -0.20 | -1.47% | 13.36 | 13.90 | 103383 | 14086 | 2.08% |
| 2024-11-15 | 13.92 | 13.64 | -0.34 | -2.43% | 13.63 | 14.11 | 101803 | 14176 | 2.04% |
| 2024-11-14 | 14.52 | 13.98 | -0.59 | -4.05% | 13.95 | 14.63 | 96304 | 13708 | 1.93% |
| 2024-11-13 | 14.63 | 14.57 | -0.04 | -0.27% | 14.20 | 14.76 | 96882 | 14005 | 1.95% |
| 2024-11-12 | 15.05 | 14.61 | -0.44 | -2.92% | 14.48 | 15.30 | 145487 | 21633 | 2.92% |
| 2024-11-11 | 14.41 | 15.05 | 0.42 | 2.87% | 14.40 | 15.10 | 149489 | 22161 | 3.00% |
| 2024-11-08 | 15.05 | 14.63 | -0.29 | -1.94% | 14.55 | 15.26 | 202805 | 30156 | 4.07% |
| 2024-11-07 | 14.83 | 14.92 | -0.05 | -0.33% | 14.69 | 15.03 | 132925 | 19756 | 2.67% |
| 2024-11-06 | 14.50 | 14.97 | 0.65 | 4.54% | 14.48 | 15.50 | 255817 | 38625 | 5.14% |
| 2024-11-05 | 13.93 | 14.32 | 0.39 | 2.80% | 13.80 | 14.46 | 186667 | 26418 | 3.75% |
| 2024-11-04 | 13.87 | 13.93 | 0.15 | 1.09% | 13.58 | 13.96 | 111049 | 15342 | 2.23% |
| 2024-11-01 | 13.69 | 13.78 | -0.02 | -0.14% | 13.60 | 14.24 | 189852 | 26395 | 3.81% |
| 2024-10-31 | 13.50 | 13.80 | 0.24 | 1.77% | 13.41 | 13.96 | 172166 | 23639 | 3.46% |
| 2024-10-30 | 13.48 | 13.56 | -0.06 | -0.44% | 13.38 | 13.68 | 118291 | 15987 | 2.37% |
| 2024-10-29 | 14.08 | 13.62 | -0.42 | -2.99% | 13.53 | 14.12 | 233792 | 32158 | 4.69% |
| 2024-10-28 | 14.50 | 14.04 | -0.61 | -4.16% | 13.88 | 14.78 | 374334 | 52694 | 7.52% |
| 2024-10-25 | 13.50 | 14.65 | 1.33 | 9.98% | 13.35 | 14.65 | 381689 | 53824 | 7.66% |
| 2024-10-24 | 13.26 | 13.32 | 0.54 | 4.23% | 13.16 | 14.06 | 409681 | 55488 | 8.22% |
| 2024-10-23 | 12.49 | 12.78 | 0.28 | 2.24% | 12.38 | 12.87 | 114996 | 14533 | 2.31% |
| 2024-10-22 | 12.23 | 12.50 | 0.27 | 2.21% | 12.13 | 12.51 | 88380 | 10931 | 1.77% |
| 2024-10-21 | 12.17 | 12.23 | 0.09 | 0.74% | 12.10 | 12.46 | 88957 | 10925 | 1.79% |
| 2024-10-18 | 11.85 | 12.14 | 0.25 | 2.10% | 11.84 | 12.44 | 111495 | 13476 | 2.24% |
| 2024-10-17 | 12.03 | 11.89 | -0.06 | -0.50% | 11.86 | 12.15 | 70643 | 8479 | 1.42% |
| 2024-10-16 | 11.90 | 11.95 | 0.05 | 0.42% | 11.81 | 12.14 | 68090 | 8143 | 1.37% |
| 2024-10-15 | 12.05 | 11.90 | -0.30 | -2.46% | 11.90 | 12.26 | 79436 | 9587 | 1.59% |
| 2024-10-14 | 11.95 | 12.20 | 0.33 | 2.78% | 11.71 | 12.20 | 89443 | 10719 | 1.80% |
| 2024-10-11 | 12.28 | 11.87 | -0.43 | -3.50% | 11.79 | 12.30 | 96292 | 11553 | 1.93% |
| 2024-10-10 | 12.43 | 12.30 | 0.02 | 0.16% | 12.05 | 12.69 | 120458 | 14911 | 2.42% |
| 2024-10-09 | 13.01 | 12.28 | -1.07 | -8.01% | 12.18 | 13.10 | 177222 | 22427 | 3.56% |
| 2024-10-08 | 14.08 | 13.35 | 0.55 | 4.30% | 12.80 | 14.08 | 242202 | 32435 | 4.86% |
| 2024-09-30 | 12.22 | 12.80 | 1.12 | 9.59% | 12.05 | 12.84 | 184889 | 23133 | 3.71% |
| 2024-09-27 | 11.30 | 11.68 | 0.70 | 6.38% | 11.20 | 11.72 | 78512 | 8988 | 1.58% |
| 2024-09-26 | 10.45 | 10.98 | 0.58 | 5.58% | 10.40 | 10.99 | 83662 | 8927 | 1.68% |
| 2024-09-25 | 10.57 | 10.40 | -0.05 | -0.48% | 10.39 | 10.83 | 92127 | 9772 | 1.85% |
| 2024-09-24 | 10.05 | 10.45 | 0.56 | 5.66% | 9.96 | 10.45 | 107118 | 11013 | 2.15% |
| 2024-09-23 | 9.92 | 9.89 | -0.08 | -0.80% | 9.82 | 10.05 | 57668 | 5719 | 1.16% |
| 2024-09-20 | 10.33 | 9.97 | -0.36 | -3.48% | 9.88 | 10.33 | 63566 | 6380 | 1.28% |
| 2024-09-19 | 10.00 | 10.33 | 0.38 | 3.82% | 9.92 | 10.40 | 47035 | 4802 | 0.94% |
| 2024-09-18 | 10.10 | 9.95 | -0.14 | -1.39% | 9.78 | 10.10 | 36211 | 3592 | 0.73% |
| 2024-09-13 | 10.31 | 10.09 | -0.23 | -2.23% | 10.06 | 10.40 | 33980 | 3460 | 0.68% |
| 2024-09-12 | 10.35 | 10.32 | 0.01 | 0.10% | 10.27 | 10.57 | 34468 | 3580 | 0.69% |
| 2024-09-11 | 10.16 | 10.31 | 0.06 | 0.59% | 10.12 | 10.39 | 42280 | 4352 | 0.85% |
| 2024-09-10 | 10.29 | 10.25 | -0.05 | -0.49% | 10.06 | 10.32 | 36354 | 3702 | 0.73% |
| 2024-09-09 | 10.33 | 10.30 | -0.06 | -0.58% | 10.26 | 10.43 | 35246 | 3637 | 0.71% |
| 2024-09-06 | 10.68 | 10.36 | -0.29 | -2.72% | 10.34 | 10.72 | 39030 | 4092 | 0.78% |
| 2024-09-05 | 10.60 | 10.65 | 0.02 | 0.19% | 10.57 | 10.88 | 45816 | 4887 | 0.92% |