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 | 12.98 | 13.16 | 0.11 | 0.84% | 12.90 | 13.19 | 103457 | 13469 | 1.64% |
| 2024-11-20 | 13.02 | 13.05 | 0.04 | 0.31% | 12.86 | 13.15 | 89495 | 11626 | 1.41% |
| 2024-11-19 | 12.76 | 13.01 | 0.44 | 3.50% | 12.68 | 13.01 | 121713 | 15634 | 1.92% |
| 2024-11-18 | 12.99 | 12.57 | -0.41 | -3.16% | 12.50 | 13.13 | 136287 | 17309 | 2.15% |
| 2024-11-15 | 13.30 | 12.98 | -0.32 | -2.41% | 12.96 | 13.59 | 122310 | 16192 | 1.93% |
| 2024-11-14 | 13.60 | 13.30 | -0.36 | -2.64% | 13.26 | 13.75 | 139491 | 18815 | 2.21% |
| 2024-11-13 | 13.75 | 13.66 | -0.07 | -0.51% | 13.50 | 14.07 | 144715 | 19865 | 2.29% |
| 2024-11-12 | 13.90 | 13.73 | -0.12 | -0.87% | 13.56 | 14.11 | 178705 | 24781 | 2.83% |
| 2024-11-11 | 13.80 | 13.85 | -0.06 | -0.43% | 13.56 | 13.88 | 187295 | 25653 | 2.96% |
| 2024-11-08 | 14.15 | 13.91 | -0.16 | -1.14% | 13.80 | 14.42 | 251331 | 35410 | 3.97% |
| 2024-11-07 | 13.98 | 14.07 | -0.56 | -3.83% | 13.62 | 14.10 | 392320 | 54356 | 6.20% |
| 2024-11-06 | 14.40 | 14.63 | 0.13 | 0.90% | 14.26 | 15.17 | 394201 | 57876 | 6.23% |
| 2024-11-05 | 14.11 | 14.50 | 0.18 | 1.26% | 14.03 | 14.75 | 358729 | 51317 | 5.67% |
| 2024-11-04 | 14.61 | 14.32 | -1.11 | -7.19% | 14.11 | 14.85 | 414303 | 59472 | 6.55% |
| 2024-11-01 | 16.40 | 15.43 | 0.49 | 3.28% | 13.76 | 16.40 | 824097 | 123162 | 13.03% |
| 2024-10-31 | 14.94 | 14.94 | 1.36 | 10.01% | 14.94 | 14.94 | 44094 | 6587 | 0.70% |
| 2024-10-18 | 13.25 | 13.58 | 0.47 | 3.59% | 13.18 | 13.73 | 232148 | 31279 | 3.67% |
| 2024-10-17 | 13.45 | 13.11 | -0.27 | -2.02% | 13.08 | 13.61 | 119744 | 15926 | 1.89% |
| 2024-10-16 | 13.01 | 13.38 | 0.38 | 2.92% | 12.90 | 13.47 | 170756 | 22678 | 2.70% |
| 2024-10-15 | 13.01 | 13.00 | -0.23 | -1.74% | 12.91 | 13.42 | 163955 | 21537 | 2.59% |
| 2024-10-14 | 12.66 | 13.23 | 0.44 | 3.44% | 12.59 | 13.32 | 221473 | 28923 | 3.50% |
| 2024-10-11 | 13.00 | 12.79 | 0.34 | 2.73% | 12.49 | 13.13 | 239001 | 30595 | 3.78% |
| 2024-10-10 | 12.51 | 12.45 | -0.08 | -0.64% | 12.30 | 12.95 | 171163 | 21609 | 2.71% |
| 2024-10-09 | 13.02 | 12.53 | -1.12 | -8.21% | 12.50 | 13.45 | 270815 | 35101 | 4.28% |
| 2024-10-08 | 14.17 | 13.65 | 0.57 | 4.36% | 12.96 | 14.20 | 447963 | 60671 | 7.08% |
| 2024-09-30 | 12.64 | 13.08 | 0.83 | 6.78% | 12.19 | 13.15 | 374787 | 47709 | 5.93% |
| 2024-09-27 | 12.04 | 12.25 | 0.30 | 2.51% | 12.01 | 12.53 | 195247 | 23862 | 3.09% |
| 2024-09-26 | 11.55 | 11.95 | 0.41 | 3.55% | 11.49 | 11.95 | 130742 | 15362 | 2.07% |
| 2024-09-25 | 11.46 | 11.54 | 0.47 | 4.25% | 11.37 | 12.07 | 242977 | 28442 | 3.84% |
| 2024-09-24 | 10.81 | 11.07 | 0.27 | 2.50% | 10.77 | 11.11 | 127351 | 13962 | 2.01% |
| 2024-09-23 | 10.70 | 10.80 | 0.01 | 0.09% | 10.66 | 10.99 | 116754 | 12645 | 1.85% |
| 2024-09-20 | 10.59 | 10.79 | 0.18 | 1.70% | 10.42 | 10.85 | 141597 | 15131 | 2.24% |
| 2024-09-19 | 10.05 | 10.61 | 0.53 | 5.26% | 9.91 | 10.62 | 174265 | 17973 | 2.76% |
| 2024-09-18 | 10.20 | 10.08 | 0.00 | 0.00% | 9.90 | 10.26 | 83445 | 8411 | 1.32% |
| 2024-09-13 | 10.41 | 10.08 | 0.02 | 0.20% | 10.06 | 10.48 | 131858 | 13452 | 2.08% |
| 2024-09-12 | 10.03 | 10.06 | 0.03 | 0.30% | 9.94 | 10.15 | 62185 | 6254 | 0.98% |
| 2024-09-11 | 9.96 | 10.03 | 0.07 | 0.70% | 9.88 | 10.04 | 49071 | 4893 | 0.78% |
| 2024-09-10 | 9.81 | 9.96 | 0.16 | 1.63% | 9.71 | 10.01 | 54659 | 5390 | 0.86% |
| 2024-09-09 | 9.78 | 9.80 | -0.13 | -1.31% | 9.69 | 10.05 | 76495 | 7536 | 1.21% |
| 2024-09-06 | 10.00 | 9.93 | 0.01 | 0.10% | 9.83 | 10.07 | 55864 | 5557 | 0.88% |
| 2024-09-05 | 9.86 | 9.92 | 0.14 | 1.43% | 9.82 | 10.05 | 75407 | 7497 | 1.19% |
| 2024-09-04 | 9.86 | 9.78 | -0.19 | -1.91% | 9.69 | 9.92 | 74513 | 7294 | 1.18% |
| 2024-09-03 | 9.97 | 9.97 | 0.01 | 0.10% | 9.84 | 10.07 | 94600 | 9403 | 1.50% |
| 2024-09-02 | 10.30 | 9.96 | -0.21 | -2.06% | 9.95 | 10.33 | 133089 | 13412 | 2.10% |
| 2024-08-30 | 10.20 | 10.17 | -0.07 | -0.68% | 10.02 | 10.25 | 132961 | 13513 | 2.10% |
| 2024-08-29 | 9.95 | 10.24 | 0.23 | 2.30% | 9.82 | 10.27 | 76157 | 7706 | 1.20% |
| 2024-08-28 | 10.20 | 10.01 | -0.15 | -1.48% | 9.97 | 10.28 | 81947 | 8269 | 1.30% |
| 2024-08-27 | 10.22 | 10.16 | -0.21 | -2.03% | 10.07 | 10.26 | 77157 | 7831 | 1.22% |
| 2024-08-26 | 10.58 | 10.37 | 0.04 | 0.39% | 10.25 | 10.66 | 96376 | 10028 | 1.52% |
| 2024-08-23 | 10.23 | 10.33 | -0.07 | -0.67% | 10.15 | 10.35 | 54956 | 5642 | 0.87% |
| 2024-08-22 | 10.85 | 10.40 | -0.44 | -4.06% | 10.38 | 10.90 | 107922 | 11367 | 1.71% |
| 2024-08-21 | 10.83 | 10.84 | 0.03 | 0.28% | 10.66 | 10.99 | 79239 | 8586 | 1.25% |
| 2024-08-20 | 11.24 | 10.81 | -0.36 | -3.22% | 10.73 | 11.40 | 157843 | 17359 | 2.50% |
| 2024-08-19 | 10.65 | 11.17 | 0.70 | 6.69% | 10.60 | 11.45 | 234977 | 26108 | 3.72% |
| 2024-08-16 | 10.90 | 10.47 | -0.19 | -1.78% | 10.42 | 10.97 | 90461 | 9629 | 1.43% |
| 2024-08-15 | 10.35 | 10.66 | 0.23 | 2.21% | 10.28 | 10.70 | 79844 | 8430 | 1.26% |
| 2024-08-14 | 10.52 | 10.43 | -0.11 | -1.04% | 10.40 | 10.67 | 44517 | 4683 | 0.70% |
| 2024-08-13 | 10.54 | 10.54 | 0.00 | 0.00% | 10.36 | 10.67 | 76140 | 8020 | 1.20% |