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 | 13.80 | 13.88 | 0.08 | 0.58% | 13.71 | 13.98 | 33809 | 4683 | 1.34% |
| 2024-11-20 | 13.52 | 13.80 | 0.20 | 1.47% | 13.52 | 13.80 | 28863 | 3952 | 1.15% |
| 2024-11-19 | 13.23 | 13.60 | 0.36 | 2.72% | 13.23 | 13.61 | 40052 | 5395 | 1.59% |
| 2024-11-18 | 13.50 | 13.24 | -0.24 | -1.78% | 13.10 | 13.62 | 33723 | 4497 | 1.34% |
| 2024-11-15 | 13.63 | 13.48 | -0.16 | -1.17% | 13.45 | 13.82 | 35921 | 4906 | 1.43% |
| 2024-11-14 | 13.90 | 13.64 | -0.33 | -2.36% | 13.60 | 14.00 | 35721 | 4938 | 1.42% |
| 2024-11-13 | 13.87 | 13.97 | -0.02 | -0.14% | 13.63 | 14.14 | 47402 | 6583 | 1.88% |
| 2024-11-12 | 14.00 | 13.99 | 0.01 | 0.07% | 13.90 | 14.38 | 76707 | 10822 | 3.05% |
| 2024-11-11 | 13.89 | 13.98 | -0.02 | -0.14% | 13.66 | 14.12 | 67570 | 9367 | 2.68% |
| 2024-11-08 | 14.09 | 14.00 | 0.06 | 0.43% | 13.70 | 14.27 | 89237 | 12427 | 3.54% |
| 2024-11-07 | 13.55 | 13.94 | 0.37 | 2.73% | 13.35 | 14.09 | 84301 | 11637 | 3.35% |
| 2024-11-06 | 13.62 | 13.57 | 0.03 | 0.22% | 13.44 | 13.85 | 77798 | 10612 | 3.09% |
| 2024-11-05 | 13.44 | 13.54 | 0.04 | 0.30% | 13.29 | 13.59 | 76068 | 10221 | 3.02% |
| 2024-11-04 | 12.83 | 13.50 | 0.75 | 5.88% | 12.83 | 13.51 | 67089 | 8870 | 2.66% |
| 2024-11-01 | 13.18 | 12.75 | -0.52 | -3.92% | 12.73 | 13.30 | 52173 | 6750 | 2.07% |
| 2024-10-31 | 13.19 | 13.27 | 0.09 | 0.68% | 12.95 | 13.54 | 61351 | 8106 | 2.44% |
| 2024-10-30 | 13.38 | 13.18 | -0.19 | -1.42% | 12.99 | 13.76 | 71636 | 9541 | 2.84% |
| 2024-10-29 | 13.43 | 13.37 | -0.05 | -0.37% | 13.13 | 13.98 | 89083 | 12051 | 3.54% |
| 2024-10-28 | 13.15 | 13.42 | 0.34 | 2.60% | 13.05 | 13.42 | 63786 | 8461 | 2.53% |
| 2024-10-25 | 12.77 | 13.08 | 0.31 | 2.43% | 12.71 | 13.18 | 62752 | 8161 | 2.49% |
| 2024-10-24 | 12.85 | 12.77 | -0.04 | -0.31% | 12.63 | 12.85 | 24853 | 3161 | 0.99% |
| 2024-10-23 | 12.82 | 12.81 | -0.06 | -0.47% | 12.70 | 12.95 | 42903 | 5495 | 1.70% |
| 2024-10-22 | 12.75 | 12.87 | 0.13 | 1.02% | 12.59 | 12.89 | 37966 | 4853 | 1.51% |
| 2024-10-21 | 12.67 | 12.74 | 0.20 | 1.59% | 12.50 | 12.85 | 49730 | 6319 | 1.97% |
| 2024-10-18 | 12.37 | 12.54 | 0.16 | 1.29% | 12.16 | 12.67 | 45469 | 5686 | 7.22% |
| 2024-10-17 | 12.71 | 12.38 | -0.30 | -2.37% | 12.33 | 12.85 | 43978 | 5522 | 6.98% |
| 2024-10-16 | 12.80 | 12.68 | -0.13 | -1.01% | 12.55 | 12.94 | 29304 | 3728 | 4.65% |
| 2024-10-15 | 12.80 | 12.81 | -0.14 | -1.08% | 12.75 | 13.09 | 41111 | 5312 | 6.53% |
| 2024-10-14 | 12.56 | 12.95 | 0.50 | 4.02% | 12.40 | 12.98 | 49109 | 6269 | 7.80% |
| 2024-10-11 | 12.73 | 12.45 | -0.42 | -3.26% | 12.32 | 12.91 | 42306 | 5322 | 6.72% |
| 2024-10-10 | 12.88 | 12.87 | 0.15 | 1.18% | 12.70 | 13.10 | 56388 | 7297 | 8.96% |
| 2024-10-09 | 13.80 | 12.72 | -1.33 | -9.47% | 12.68 | 13.80 | 88107 | 11570 | 13.99% |
| 2024-10-08 | 14.79 | 14.05 | 0.50 | 3.69% | 13.23 | 14.80 | 150514 | 21014 | 23.90% |
| 2024-09-30 | 13.12 | 13.55 | 0.88 | 6.95% | 12.55 | 13.71 | 140480 | 18518 | 22.31% |
| 2024-09-27 | 12.46 | 12.67 | 0.37 | 3.01% | 12.31 | 12.88 | 83967 | 10539 | 13.34% |
| 2024-09-26 | 12.00 | 12.30 | 0.34 | 2.84% | 11.90 | 12.30 | 55241 | 6712 | 8.77% |
| 2024-09-25 | 11.96 | 11.96 | 0.06 | 0.50% | 11.92 | 12.16 | 57038 | 6878 | 9.06% |
| 2024-09-24 | 11.61 | 11.90 | 0.31 | 2.67% | 11.46 | 11.93 | 49468 | 5814 | 7.86% |
| 2024-09-23 | 11.47 | 11.59 | 0.01 | 0.09% | 11.44 | 11.69 | 22296 | 2583 | 3.54% |
| 2024-09-20 | 11.78 | 11.58 | -0.12 | -1.03% | 11.51 | 11.87 | 31304 | 3624 | 4.97% |
| 2024-09-19 | 11.35 | 11.70 | 0.35 | 3.08% | 11.35 | 12.10 | 53536 | 6261 | 8.50% |
| 2024-09-18 | 11.94 | 11.35 | -0.60 | -5.02% | 11.23 | 11.94 | 55113 | 6315 | 8.75% |
| 2024-09-13 | 11.83 | 11.95 | 0.07 | 0.59% | 11.72 | 12.06 | 41571 | 4952 | 6.60% |
| 2024-09-12 | 12.10 | 11.88 | -0.08 | -0.67% | 11.87 | 12.25 | 42255 | 5080 | 6.71% |
| 2024-09-11 | 11.91 | 11.96 | -0.18 | -1.48% | 11.85 | 12.20 | 45474 | 5449 | 7.22% |
| 2024-09-10 | 12.03 | 12.14 | -0.06 | -0.49% | 11.75 | 12.29 | 69235 | 8329 | 11.00% |
| 2024-09-09 | 12.00 | 12.20 | 0.05 | 0.41% | 11.92 | 12.28 | 68501 | 8318 | 10.88% |
| 2024-09-06 | 12.66 | 12.15 | -1.02 | -7.74% | 12.00 | 12.66 | 126794 | 15585 | 20.14% |
| 2024-09-05 | 12.48 | 13.17 | 0.54 | 4.28% | 12.13 | 13.77 | 177516 | 22413 | 28.19% |
| 2024-09-04 | 11.42 | 12.63 | 1.15 | 10.02% | 11.40 | 12.63 | 56513 | 6955 | 8.98% |
| 2024-09-03 | 11.41 | 11.48 | 0.08 | 0.70% | 11.32 | 11.59 | 15485 | 1779 | 2.46% |
| 2024-09-02 | 11.45 | 11.40 | -0.17 | -1.47% | 11.40 | 11.70 | 25969 | 2994 | 4.12% |
| 2024-08-30 | 11.74 | 11.57 | 0.20 | 1.76% | 11.41 | 11.80 | 48245 | 5605 | 7.66% |
| 2024-08-29 | 11.09 | 11.37 | 0.26 | 2.34% | 11.02 | 11.46 | 20609 | 2320 | 3.27% |
| 2024-08-28 | 10.98 | 11.11 | 0.06 | 0.54% | 10.90 | 11.24 | 20271 | 2251 | 3.22% |
| 2024-08-27 | 11.28 | 11.05 | -0.29 | -2.56% | 11.02 | 11.34 | 17831 | 1983 | 2.83% |
| 2024-08-26 | 11.17 | 11.34 | 0.18 | 1.61% | 10.93 | 11.45 | 28586 | 3216 | 4.54% |
| 2024-08-23 | 11.55 | 11.16 | -0.27 | -2.36% | 11.03 | 11.60 | 39078 | 4392 | 6.21% |
| 2024-08-22 | 11.31 | 11.43 | 0.10 | 0.88% | 11.20 | 11.69 | 59139 | 6772 | 9.39% |
| 2024-08-21 | 11.12 | 11.33 | 0.41 | 3.75% | 11.10 | 11.75 | 60599 | 6885 | 9.62% |
| 2024-08-20 | 11.01 | 10.92 | -0.09 | -0.82% | 10.84 | 11.09 | 17156 | 1875 | 2.72% |
| 2024-08-19 | 11.17 | 11.01 | -0.22 | -1.96% | 11.01 | 11.24 | 13433 | 1493 | 2.13% |
| 2024-08-16 | 11.45 | 11.23 | -0.10 | -0.88% | 11.20 | 11.45 | 13345 | 1506 | 2.12% |
| 2024-08-15 | 11.31 | 11.33 | 0.06 | 0.53% | 11.19 | 11.42 | 15174 | 1715 | 2.41% |
| 2024-08-14 | 11.32 | 11.27 | -0.04 | -0.35% | 11.26 | 11.45 | 10444 | 1183 | 1.66% |
| 2024-08-13 | 11.27 | 11.31 | 0.06 | 0.53% | 11.16 | 11.40 | 10817 | 1215 | 1.72% |