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 | 13.45 | 13.62 | 0.25 | 1.87% | 13.39 | 13.83 | 171905 | 23395 | 1.50% |
| 2024-11-20 | 13.08 | 13.37 | 0.26 | 1.98% | 13.06 | 13.38 | 87957 | 11681 | 0.77% |
| 2024-11-19 | 12.99 | 13.11 | 0.23 | 1.79% | 12.90 | 13.12 | 60309 | 7844 | 0.53% |
| 2024-11-18 | 13.07 | 12.88 | -0.19 | -1.45% | 12.86 | 13.21 | 73807 | 9626 | 0.65% |
| 2024-11-15 | 13.13 | 13.07 | -0.11 | -0.83% | 13.03 | 13.34 | 77047 | 10146 | 0.67% |
| 2024-11-14 | 13.33 | 13.18 | -0.22 | -1.64% | 13.17 | 13.53 | 74165 | 9870 | 0.65% |
| 2024-11-13 | 13.29 | 13.40 | 0.03 | 0.22% | 13.25 | 13.63 | 95998 | 12908 | 0.84% |
| 2024-11-12 | 13.39 | 13.37 | 0.00 | 0.00% | 13.25 | 13.76 | 135761 | 18376 | 1.19% |
| 2024-11-11 | 13.32 | 13.37 | -0.04 | -0.30% | 13.21 | 13.41 | 81726 | 10878 | 0.72% |
| 2024-11-08 | 13.75 | 13.41 | -0.27 | -1.97% | 13.31 | 13.84 | 128992 | 17452 | 1.13% |
| 2024-11-07 | 13.26 | 13.68 | 0.33 | 2.47% | 13.25 | 13.74 | 110140 | 14971 | 0.96% |
| 2024-11-06 | 13.50 | 13.35 | -0.11 | -0.82% | 13.28 | 13.56 | 102670 | 13793 | 0.90% |
| 2024-11-05 | 13.34 | 13.46 | 0.12 | 0.90% | 13.23 | 13.50 | 111234 | 14880 | 0.97% |
| 2024-11-04 | 13.16 | 13.34 | 0.21 | 1.60% | 13.08 | 13.38 | 83358 | 11044 | 0.73% |
| 2024-11-01 | 13.20 | 13.13 | -0.14 | -1.06% | 13.05 | 13.40 | 117415 | 15491 | 1.03% |
| 2024-10-31 | 13.16 | 13.27 | 0.11 | 0.84% | 12.95 | 13.31 | 98754 | 12974 | 0.86% |
| 2024-10-30 | 13.34 | 13.16 | -0.19 | -1.42% | 13.06 | 13.48 | 94498 | 12507 | 0.83% |
| 2024-10-29 | 13.52 | 13.35 | -0.16 | -1.18% | 13.30 | 13.59 | 126190 | 16932 | 1.10% |
| 2024-10-28 | 13.75 | 13.51 | -0.24 | -1.75% | 13.36 | 13.78 | 140928 | 19002 | 1.23% |
| 2024-10-25 | 13.49 | 13.75 | 0.28 | 2.08% | 13.38 | 13.75 | 144914 | 19616 | 1.27% |
| 2024-10-24 | 13.58 | 13.47 | -0.12 | -0.88% | 13.41 | 13.67 | 81630 | 11011 | 0.71% |
| 2024-10-23 | 13.51 | 13.59 | 0.04 | 0.30% | 13.34 | 13.60 | 138581 | 18706 | 1.21% |
| 2024-10-22 | 13.21 | 13.55 | 0.34 | 2.57% | 13.10 | 13.55 | 177710 | 23739 | 1.56% |
| 2024-10-21 | 13.09 | 13.21 | 0.15 | 1.15% | 12.87 | 13.44 | 229281 | 30180 | 2.01% |
| 2024-10-18 | 13.00 | 13.06 | -0.12 | -0.91% | 12.47 | 13.25 | 347217 | 44738 | 3.04% |
| 2024-10-17 | 13.30 | 13.18 | -0.09 | -0.68% | 13.17 | 13.50 | 144249 | 19215 | 1.26% |
| 2024-10-16 | 13.21 | 13.27 | 0.03 | 0.23% | 13.13 | 13.59 | 152808 | 20412 | 1.34% |
| 2024-10-15 | 13.22 | 13.24 | 0.02 | 0.15% | 12.93 | 13.42 | 152363 | 20182 | 1.33% |
| 2024-10-14 | 13.31 | 13.22 | 0.21 | 1.61% | 13.09 | 13.78 | 240053 | 32095 | 2.10% |
| 2024-10-11 | 13.43 | 13.01 | -0.37 | -2.77% | 12.88 | 13.48 | 145286 | 19052 | 1.27% |
| 2024-10-10 | 13.61 | 13.38 | -0.11 | -0.82% | 13.33 | 13.82 | 151747 | 20575 | 1.33% |
| 2024-10-09 | 13.60 | 13.49 | -0.44 | -3.16% | 13.27 | 14.08 | 242216 | 33220 | 2.12% |
| 2024-10-08 | 14.79 | 13.93 | 0.43 | 3.19% | 13.25 | 14.80 | 276784 | 38669 | 2.42% |
| 2024-09-30 | 12.80 | 13.50 | 1.11 | 8.96% | 12.61 | 13.51 | 267775 | 35030 | 2.34% |
| 2024-09-27 | 12.08 | 12.39 | 0.47 | 3.94% | 12.06 | 12.59 | 150237 | 18456 | 1.31% |
| 2024-09-26 | 11.40 | 11.92 | 0.51 | 4.47% | 11.40 | 11.92 | 137823 | 16070 | 1.21% |
| 2024-09-25 | 11.70 | 11.41 | -0.19 | -1.64% | 11.40 | 11.93 | 143779 | 16783 | 1.26% |
| 2024-09-24 | 11.39 | 11.60 | 0.31 | 2.75% | 11.24 | 11.67 | 151361 | 17407 | 1.32% |
| 2024-09-23 | 11.34 | 11.29 | -0.10 | -0.88% | 11.18 | 11.53 | 76608 | 8686 | 0.67% |
| 2024-09-20 | 11.70 | 11.39 | -0.32 | -2.73% | 11.26 | 11.70 | 86777 | 9891 | 0.76% |
| 2024-09-19 | 11.88 | 11.71 | -0.08 | -0.68% | 11.60 | 11.94 | 96511 | 11317 | 0.84% |
| 2024-09-18 | 11.92 | 11.79 | -0.23 | -1.91% | 11.74 | 12.07 | 81340 | 9653 | 0.71% |
| 2024-09-13 | 12.10 | 12.02 | -0.10 | -0.83% | 12.00 | 12.32 | 54002 | 6523 | 0.47% |
| 2024-09-12 | 12.22 | 12.12 | -0.15 | -1.22% | 12.11 | 12.36 | 53887 | 6583 | 0.47% |
| 2024-09-11 | 12.24 | 12.27 | -0.01 | -0.08% | 12.15 | 12.38 | 61262 | 7526 | 0.54% |
| 2024-09-10 | 12.34 | 12.28 | -0.06 | -0.49% | 12.15 | 12.45 | 83554 | 10233 | 0.73% |
| 2024-09-09 | 12.35 | 12.34 | -0.07 | -0.56% | 12.33 | 12.53 | 57904 | 7196 | 0.51% |
| 2024-09-06 | 12.44 | 12.41 | -0.03 | -0.24% | 12.33 | 12.52 | 47382 | 5889 | 0.41% |
| 2024-09-05 | 12.44 | 12.44 | 0.02 | 0.16% | 12.32 | 12.50 | 42771 | 5311 | 0.37% |
| 2024-09-04 | 12.45 | 12.42 | -0.08 | -0.64% | 12.29 | 12.54 | 52838 | 6574 | 0.46% |
| 2024-09-03 | 12.08 | 12.50 | 0.36 | 2.97% | 12.02 | 12.56 | 111309 | 13875 | 0.97% |
| 2024-09-02 | 11.87 | 12.14 | 0.26 | 2.19% | 11.86 | 12.35 | 180187 | 21990 | 1.58% |
| 2024-08-30 | 12.34 | 11.88 | -0.50 | -4.04% | 11.81 | 12.37 | 185782 | 22356 | 1.63% |
| 2024-08-29 | 12.28 | 12.38 | 0.10 | 0.81% | 12.21 | 12.45 | 78060 | 9649 | 0.68% |
| 2024-08-28 | 12.18 | 12.28 | 0.08 | 0.66% | 12.15 | 12.40 | 67670 | 8314 | 0.59% |
| 2024-08-27 | 12.10 | 12.20 | 0.06 | 0.49% | 12.04 | 12.25 | 65880 | 8015 | 0.58% |
| 2024-08-26 | 11.91 | 12.14 | 0.25 | 2.10% | 11.73 | 12.16 | 103760 | 12492 | 0.91% |
| 2024-08-23 | 11.72 | 11.89 | 0.17 | 1.45% | 11.65 | 12.03 | 98334 | 11661 | 0.86% |
| 2024-08-22 | 11.76 | 11.72 | -0.10 | -0.85% | 11.66 | 11.84 | 51532 | 6043 | 0.45% |
| 2024-08-21 | 11.81 | 11.82 | -0.06 | -0.51% | 11.71 | 11.88 | 61370 | 7243 | 0.54% |
| 2024-08-20 | 12.01 | 11.88 | -0.06 | -0.50% | 11.81 | 12.05 | 54999 | 6550 | 0.48% |
| 2024-08-19 | 11.78 | 11.94 | 0.16 | 1.36% | 11.78 | 12.03 | 77633 | 9286 | 0.68% |
| 2024-08-16 | 11.87 | 11.78 | -0.07 | -0.59% | 11.76 | 11.94 | 49634 | 5866 | 0.43% |
| 2024-08-15 | 11.86 | 11.85 | -0.02 | -0.17% | 11.80 | 11.99 | 66237 | 7873 | 0.58% |
| 2024-08-14 | 11.89 | 11.87 | -0.07 | -0.59% | 11.85 | 12.05 | 85368 | 10206 | 0.75% |
| 2024-08-13 | 11.80 | 11.94 | 0.20 | 1.70% | 11.74 | 12.05 | 105970 | 12627 | 0.93% |