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 | 13.73 | 13.67 | -0.07 | -0.51% | 13.50 | 13.85 | 28860 | 3952 | 5.63% |
| 2024-11-20 | 13.36 | 13.74 | 0.24 | 1.78% | 13.34 | 13.78 | 38577 | 5281 | 7.52% |
| 2024-11-19 | 13.19 | 13.50 | 0.27 | 2.04% | 12.98 | 13.50 | 42139 | 5567 | 8.22% |
| 2024-11-18 | 13.45 | 13.23 | -0.17 | -1.27% | 13.14 | 13.75 | 42437 | 5712 | 8.28% |
| 2024-11-15 | 13.17 | 13.40 | -0.05 | -0.37% | 13.17 | 13.80 | 42416 | 5740 | 8.27% |
| 2024-11-14 | 13.60 | 13.45 | -0.28 | -2.04% | 13.41 | 13.96 | 50062 | 6841 | 9.77% |
| 2024-11-13 | 14.14 | 13.73 | -0.62 | -4.32% | 13.50 | 14.18 | 72444 | 9975 | 14.13% |
| 2024-11-12 | 13.79 | 14.35 | 0.57 | 4.14% | 13.55 | 15.16 | 115711 | 16625 | 22.57% |
| 2024-11-11 | 13.37 | 13.78 | 0.40 | 2.99% | 13.29 | 13.88 | 46893 | 6374 | 9.15% |
| 2024-11-08 | 13.55 | 13.38 | -0.17 | -1.25% | 13.31 | 13.66 | 37906 | 5101 | 7.39% |
| 2024-11-07 | 13.12 | 13.55 | 0.42 | 3.20% | 13.03 | 13.63 | 48785 | 6553 | 9.52% |
| 2024-11-06 | 13.00 | 13.13 | 0.10 | 0.77% | 12.92 | 13.16 | 29971 | 3923 | 5.85% |
| 2024-11-05 | 12.80 | 13.03 | 0.20 | 1.56% | 12.80 | 13.06 | 27405 | 3552 | 5.35% |
| 2024-11-04 | 12.72 | 12.83 | 0.21 | 1.66% | 12.60 | 12.85 | 14778 | 1884 | 2.88% |
| 2024-11-01 | 12.90 | 12.62 | -0.32 | -2.47% | 12.54 | 12.93 | 22761 | 2892 | 4.44% |
| 2024-10-31 | 12.82 | 12.94 | 0.08 | 0.62% | 12.82 | 12.99 | 24091 | 3114 | 4.70% |
| 2024-10-30 | 12.80 | 12.86 | 0.04 | 0.31% | 12.66 | 12.96 | 21453 | 2751 | 4.18% |
| 2024-10-29 | 13.28 | 12.82 | -0.37 | -2.81% | 12.80 | 13.28 | 32892 | 4267 | 6.42% |
| 2024-10-28 | 12.91 | 13.19 | 0.24 | 1.85% | 12.90 | 13.22 | 42510 | 5564 | 8.29% |
| 2024-10-25 | 13.05 | 12.95 | -0.03 | -0.23% | 12.83 | 13.18 | 49375 | 6391 | 9.63% |
| 2024-10-24 | 12.59 | 12.98 | 0.41 | 3.26% | 12.50 | 13.03 | 50001 | 6401 | 9.75% |
| 2024-10-23 | 12.85 | 12.57 | 0.01 | 0.08% | 12.52 | 12.85 | 27110 | 3420 | 5.29% |
| 2024-10-22 | 12.36 | 12.56 | 0.18 | 1.45% | 12.36 | 12.57 | 27619 | 3451 | 5.39% |
| 2024-10-21 | 12.32 | 12.38 | 0.05 | 0.41% | 12.23 | 12.41 | 26641 | 3285 | 5.20% |
| 2024-10-18 | 12.20 | 12.33 | 0.10 | 0.82% | 12.17 | 12.43 | 27788 | 3415 | 5.42% |
| 2024-10-17 | 12.40 | 12.23 | -0.14 | -1.13% | 12.16 | 12.48 | 19609 | 2416 | 3.83% |
| 2024-10-16 | 12.15 | 12.37 | 0.14 | 1.14% | 12.15 | 12.60 | 25100 | 3105 | 4.90% |
| 2024-10-15 | 12.30 | 12.23 | -0.17 | -1.37% | 12.21 | 12.44 | 20877 | 2570 | 4.07% |
| 2024-10-14 | 12.18 | 12.40 | 0.25 | 2.06% | 12.15 | 12.47 | 25833 | 3182 | 5.04% |
| 2024-10-11 | 12.50 | 12.15 | -0.43 | -3.42% | 12.03 | 12.70 | 36909 | 4571 | 7.20% |
| 2024-10-10 | 12.45 | 12.58 | 0.29 | 2.36% | 12.11 | 13.20 | 52537 | 6639 | 10.25% |
| 2024-10-09 | 13.01 | 12.29 | -1.00 | -7.52% | 12.28 | 13.03 | 44606 | 5638 | 8.70% |
| 2024-10-08 | 14.03 | 13.29 | 0.53 | 4.15% | 12.52 | 14.04 | 79693 | 10588 | 15.55% |
| 2024-09-30 | 12.14 | 12.76 | 0.92 | 7.77% | 11.93 | 12.88 | 60861 | 7589 | 11.87% |
| 2024-09-27 | 11.58 | 11.84 | 0.34 | 2.96% | 11.45 | 11.93 | 30465 | 3565 | 5.94% |
| 2024-09-26 | 11.25 | 11.50 | 0.26 | 2.31% | 11.22 | 11.50 | 15388 | 1748 | 3.00% |
| 2024-09-25 | 11.19 | 11.24 | 0.17 | 1.54% | 11.11 | 11.38 | 18507 | 2088 | 3.61% |
| 2024-09-24 | 10.77 | 11.07 | 0.35 | 3.26% | 10.77 | 11.10 | 17099 | 1870 | 3.34% |
| 2024-09-23 | 10.83 | 10.72 | 0.00 | 0.00% | 10.65 | 10.83 | 4930 | 528 | 0.96% |
| 2024-09-20 | 10.78 | 10.72 | -0.06 | -0.56% | 10.66 | 10.80 | 7128 | 763 | 1.39% |
| 2024-09-19 | 10.54 | 10.78 | 0.33 | 3.16% | 10.48 | 10.85 | 11025 | 1181 | 2.15% |
| 2024-09-18 | 10.64 | 10.45 | -0.19 | -1.79% | 10.28 | 10.70 | 11224 | 1168 | 2.19% |
| 2024-09-13 | 10.89 | 10.64 | -0.27 | -2.47% | 10.64 | 11.03 | 11066 | 1190 | 2.16% |
| 2024-09-12 | 10.95 | 10.91 | -0.10 | -0.91% | 10.90 | 11.10 | 6438 | 707 | 1.26% |
| 2024-09-11 | 11.10 | 11.01 | -0.10 | -0.90% | 10.97 | 11.14 | 7973 | 879 | 1.56% |
| 2024-09-10 | 10.96 | 11.11 | 0.17 | 1.55% | 10.90 | 11.12 | 9935 | 1094 | 1.94% |
| 2024-09-09 | 10.91 | 10.94 | -0.08 | -0.73% | 10.80 | 11.04 | 9703 | 1060 | 1.89% |
| 2024-09-06 | 11.17 | 11.02 | -0.18 | -1.61% | 11.00 | 11.27 | 9110 | 1011 | 1.78% |
| 2024-09-05 | 11.23 | 11.20 | 0.07 | 0.63% | 11.13 | 11.25 | 9540 | 1068 | 1.86% |
| 2024-09-04 | 11.24 | 11.13 | -0.11 | -0.98% | 11.10 | 11.30 | 8963 | 1000 | 1.75% |
| 2024-09-03 | 11.35 | 11.24 | -0.07 | -0.62% | 11.19 | 11.40 | 11338 | 1277 | 2.21% |
| 2024-09-02 | 11.36 | 11.31 | -0.12 | -1.05% | 11.31 | 11.56 | 13411 | 1535 | 2.62% |
| 2024-08-30 | 11.38 | 11.43 | 0.05 | 0.44% | 11.33 | 11.52 | 13483 | 1543 | 2.63% |
| 2024-08-29 | 11.28 | 11.38 | -0.02 | -0.18% | 11.17 | 11.45 | 11747 | 1330 | 2.29% |
| 2024-08-28 | 11.14 | 11.40 | 0.26 | 2.33% | 11.08 | 11.63 | 20659 | 2366 | 4.03% |
| 2024-08-27 | 11.28 | 11.14 | -0.18 | -1.59% | 11.11 | 11.37 | 10515 | 1179 | 2.05% |
| 2024-08-26 | 10.81 | 11.32 | 0.47 | 4.33% | 10.81 | 11.35 | 21396 | 2390 | 4.17% |
| 2024-08-23 | 11.27 | 10.85 | -0.49 | -4.32% | 10.83 | 11.33 | 21999 | 2412 | 4.29% |
| 2024-08-22 | 11.42 | 11.34 | 0.01 | 0.09% | 11.21 | 11.48 | 15324 | 1734 | 2.99% |
| 2024-08-21 | 11.28 | 11.33 | 0.01 | 0.09% | 11.26 | 11.36 | 5755 | 650 | 1.12% |
| 2024-08-20 | 11.50 | 11.32 | -0.17 | -1.48% | 11.26 | 11.57 | 14093 | 1597 | 2.75% |
| 2024-08-19 | 11.57 | 11.49 | -0.08 | -0.69% | 11.44 | 11.64 | 10871 | 1250 | 2.12% |
| 2024-08-16 | 11.76 | 11.57 | -0.19 | -1.62% | 11.55 | 11.81 | 12601 | 1466 | 2.46% |