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 | 13.18 | 13.16 | -0.09 | -0.68% | 13.07 | 13.30 | 179076 | 23555 | 1.36% |
| 2024-11-20 | 13.21 | 13.25 | -0.05 | -0.38% | 13.15 | 13.32 | 185624 | 24550 | 1.41% |
| 2024-11-19 | 13.08 | 13.30 | 0.25 | 1.92% | 12.99 | 13.33 | 181055 | 23881 | 1.38% |
| 2024-11-18 | 13.26 | 13.05 | -0.12 | -0.91% | 12.97 | 13.35 | 218269 | 28775 | 1.66% |
| 2024-11-15 | 13.40 | 13.17 | -0.31 | -2.30% | 13.17 | 13.47 | 216734 | 28877 | 1.65% |
| 2024-11-14 | 13.79 | 13.48 | -0.39 | -2.81% | 13.43 | 13.89 | 222987 | 30415 | 1.70% |
| 2024-11-13 | 14.00 | 13.87 | -0.24 | -1.70% | 13.57 | 14.05 | 287595 | 39667 | 2.19% |
| 2024-11-12 | 14.28 | 14.11 | -0.03 | -0.21% | 13.94 | 14.39 | 436425 | 61897 | 3.32% |
| 2024-11-11 | 13.70 | 14.14 | 0.43 | 3.14% | 13.65 | 14.14 | 419998 | 58778 | 3.20% |
| 2024-11-08 | 13.75 | 13.71 | 0.09 | 0.66% | 13.65 | 14.05 | 390427 | 53993 | 2.97% |
| 2024-11-07 | 13.70 | 13.62 | 0.25 | 1.87% | 13.38 | 13.70 | 395661 | 53627 | 3.01% |
| 2024-11-06 | 13.42 | 13.37 | 0.00 | 0.00% | 13.19 | 13.63 | 352038 | 47094 | 2.68% |
| 2024-11-05 | 13.26 | 13.37 | 0.12 | 0.91% | 13.06 | 13.42 | 306250 | 40690 | 2.33% |
| 2024-11-04 | 13.02 | 13.25 | 0.18 | 1.38% | 13.02 | 13.44 | 217220 | 28778 | 1.65% |
| 2024-11-01 | 13.22 | 13.07 | -0.25 | -1.88% | 13.03 | 13.31 | 247770 | 32602 | 1.89% |
| 2024-10-31 | 13.60 | 13.32 | -0.57 | -4.10% | 13.05 | 13.60 | 455411 | 60446 | 3.46% |
| 2024-10-30 | 13.75 | 13.89 | 0.09 | 0.65% | 13.68 | 14.06 | 207936 | 28814 | 1.58% |
| 2024-10-29 | 13.82 | 13.80 | 0.02 | 0.15% | 13.71 | 14.05 | 242351 | 33658 | 1.84% |
| 2024-10-28 | 13.90 | 13.78 | -0.14 | -1.01% | 13.55 | 13.90 | 205687 | 28140 | 1.56% |
| 2024-10-25 | 13.90 | 13.92 | 0.21 | 1.53% | 13.66 | 14.09 | 214704 | 29851 | 1.63% |
| 2024-10-24 | 13.77 | 13.71 | -0.06 | -0.44% | 13.45 | 13.91 | 235645 | 32174 | 1.79% |
| 2024-10-23 | 13.36 | 13.77 | 0.47 | 3.53% | 13.22 | 13.78 | 328425 | 44582 | 2.50% |
| 2024-10-22 | 13.21 | 13.30 | 0.10 | 0.76% | 13.14 | 13.42 | 175501 | 23282 | 1.34% |
| 2024-10-21 | 13.41 | 13.20 | -0.20 | -1.49% | 13.11 | 13.52 | 250947 | 33216 | 1.91% |
| 2024-10-18 | 12.92 | 13.40 | 0.51 | 3.96% | 12.86 | 13.65 | 230200 | 30654 | 1.75% |
| 2024-10-17 | 13.18 | 12.89 | -0.14 | -1.07% | 12.85 | 13.27 | 125584 | 16378 | 0.96% |
| 2024-10-16 | 12.90 | 13.03 | -0.01 | -0.08% | 12.80 | 13.13 | 151212 | 19608 | 1.15% |
| 2024-10-15 | 13.53 | 13.04 | -0.48 | -3.55% | 13.04 | 13.53 | 212863 | 28114 | 1.62% |
| 2024-10-14 | 13.26 | 13.52 | 0.24 | 1.81% | 13.08 | 13.55 | 240660 | 32118 | 1.83% |
| 2024-10-11 | 13.91 | 13.28 | -0.63 | -4.53% | 13.10 | 13.91 | 200248 | 26901 | 1.52% |
| 2024-10-10 | 14.13 | 13.91 | -0.22 | -1.56% | 13.70 | 14.43 | 287401 | 40368 | 2.19% |
| 2024-10-09 | 14.45 | 14.13 | -0.60 | -4.07% | 13.80 | 14.67 | 383027 | 54928 | 2.91% |
| 2024-10-08 | 15.37 | 14.73 | 0.76 | 5.44% | 14.10 | 15.37 | 499211 | 73589 | 3.80% |
| 2024-09-30 | 13.30 | 13.97 | 1.10 | 8.55% | 13.26 | 14.02 | 386744 | 52883 | 2.94% |
| 2024-09-27 | 12.56 | 12.87 | 0.44 | 3.54% | 12.53 | 13.15 | 253785 | 32514 | 1.93% |
| 2024-09-26 | 12.02 | 12.43 | 0.37 | 3.07% | 12.02 | 12.43 | 154570 | 18911 | 1.18% |
| 2024-09-25 | 12.08 | 12.06 | 0.11 | 0.92% | 12.04 | 12.36 | 165598 | 20170 | 1.26% |
| 2024-09-24 | 11.85 | 11.95 | 0.14 | 1.19% | 11.66 | 12.02 | 185794 | 22098 | 1.41% |
| 2024-09-23 | 11.73 | 11.81 | 0.03 | 0.25% | 11.69 | 11.92 | 63543 | 7504 | 0.48% |
| 2024-09-20 | 11.77 | 11.78 | -0.04 | -0.34% | 11.67 | 11.97 | 72175 | 8509 | 0.55% |
| 2024-09-19 | 11.77 | 11.82 | 0.05 | 0.42% | 11.71 | 12.00 | 82818 | 9796 | 0.63% |
| 2024-09-18 | 11.62 | 11.77 | 0.19 | 1.64% | 11.55 | 11.81 | 78320 | 9127 | 0.60% |
| 2024-09-13 | 11.79 | 11.58 | -0.20 | -1.70% | 11.57 | 11.83 | 69110 | 8050 | 0.53% |
| 2024-09-12 | 11.85 | 11.78 | -0.03 | -0.25% | 11.74 | 12.01 | 73755 | 8767 | 0.56% |
| 2024-09-11 | 11.63 | 11.81 | 0.12 | 1.03% | 11.59 | 11.92 | 74510 | 8794 | 0.57% |
| 2024-09-10 | 11.63 | 11.69 | 0.05 | 0.43% | 11.47 | 11.76 | 83064 | 9639 | 0.63% |
| 2024-09-09 | 11.69 | 11.64 | -0.07 | -0.60% | 11.59 | 11.76 | 99681 | 11626 | 0.76% |
| 2024-09-06 | 11.88 | 11.71 | -0.16 | -1.35% | 11.70 | 11.96 | 96062 | 11365 | 0.73% |
| 2024-09-05 | 11.81 | 11.87 | 0.05 | 0.42% | 11.76 | 12.02 | 128413 | 15261 | 0.98% |
| 2024-09-04 | 11.65 | 11.82 | 0.11 | 0.94% | 11.55 | 11.95 | 144583 | 17035 | 1.10% |
| 2024-09-03 | 11.42 | 11.71 | 0.34 | 2.99% | 11.32 | 11.74 | 187596 | 21831 | 1.43% |
| 2024-09-02 | 11.37 | 11.37 | 0.10 | 0.89% | 11.28 | 11.62 | 178484 | 20474 | 1.36% |
| 2024-08-30 | 11.06 | 11.27 | 0.24 | 2.18% | 11.02 | 11.46 | 142633 | 16100 | 1.09% |
| 2024-08-29 | 10.67 | 11.03 | 0.32 | 2.99% | 10.66 | 11.07 | 113500 | 12421 | 0.86% |
| 2024-08-28 | 10.67 | 10.71 | -0.02 | -0.19% | 10.61 | 10.81 | 57820 | 6183 | 0.44% |
| 2024-08-27 | 10.80 | 10.73 | -0.10 | -0.92% | 10.65 | 10.80 | 65362 | 6999 | 0.50% |
| 2024-08-26 | 10.65 | 10.83 | 0.15 | 1.40% | 10.65 | 10.87 | 70964 | 7658 | 0.54% |
| 2024-08-23 | 10.60 | 10.68 | 0.07 | 0.66% | 10.55 | 10.75 | 68790 | 7326 | 0.52% |
| 2024-08-22 | 10.69 | 10.61 | -0.08 | -0.75% | 10.57 | 10.75 | 56189 | 5979 | 0.43% |
| 2024-08-21 | 10.63 | 10.69 | 0.02 | 0.19% | 10.50 | 10.77 | 56171 | 6001 | 0.43% |
| 2024-08-20 | 10.92 | 10.67 | -0.25 | -2.29% | 10.65 | 10.99 | 82730 | 8875 | 0.63% |
| 2024-08-19 | 10.97 | 10.92 | 0.07 | 0.65% | 10.89 | 11.14 | 96442 | 10605 | 0.73% |
| 2024-08-16 | 11.00 | 10.85 | -0.12 | -1.09% | 10.83 | 11.03 | 66444 | 7247 | 0.51% |
| 2024-08-15 | 10.81 | 10.97 | 0.14 | 1.29% | 10.76 | 11.08 | 87798 | 9615 | 0.67% |