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 | 13.24 | 13.30 | 0.05 | 0.38% | 13.08 | 13.30 | 69888 | 9244 | 0.69% |
| 2024-11-20 | 13.24 | 13.25 | 0.01 | 0.08% | 12.98 | 13.32 | 95747 | 12606 | 0.95% |
| 2024-11-19 | 12.85 | 13.24 | 0.34 | 2.64% | 12.78 | 13.25 | 134030 | 17570 | 1.33% |
| 2024-11-18 | 12.77 | 12.90 | 0.14 | 1.10% | 12.76 | 13.00 | 100238 | 12884 | 0.99% |
| 2024-11-15 | 12.71 | 12.76 | 0.05 | 0.39% | 12.64 | 12.95 | 76681 | 9842 | 0.76% |
| 2024-11-14 | 12.72 | 12.71 | -0.06 | -0.47% | 12.67 | 12.88 | 73703 | 9416 | 0.73% |
| 2024-11-13 | 12.91 | 12.77 | -0.13 | -1.01% | 12.61 | 13.19 | 105467 | 13506 | 1.04% |
| 2024-11-12 | 12.75 | 12.90 | 0.16 | 1.26% | 12.75 | 13.14 | 141474 | 18329 | 1.40% |
| 2024-11-11 | 12.85 | 12.74 | -0.14 | -1.09% | 12.63 | 12.86 | 76180 | 9688 | 0.75% |
| 2024-11-08 | 13.23 | 12.88 | -0.16 | -1.23% | 12.81 | 13.23 | 109253 | 14123 | 1.08% |
| 2024-11-07 | 12.71 | 13.04 | 0.18 | 1.40% | 12.71 | 13.15 | 120697 | 15690 | 1.19% |
| 2024-11-06 | 13.03 | 12.86 | -0.22 | -1.68% | 12.61 | 13.12 | 166257 | 21293 | 1.65% |
| 2024-11-05 | 13.08 | 13.08 | 0.02 | 0.15% | 12.71 | 13.11 | 149437 | 19379 | 1.48% |
| 2024-11-04 | 12.94 | 13.06 | 0.04 | 0.31% | 12.86 | 13.13 | 103489 | 13457 | 1.02% |
| 2024-11-01 | 13.23 | 13.02 | -0.28 | -2.11% | 12.97 | 13.45 | 126960 | 16724 | 1.26% |
| 2024-10-31 | 13.76 | 13.30 | -0.53 | -3.83% | 13.27 | 13.78 | 123762 | 16551 | 1.23% |
| 2024-10-30 | 14.00 | 13.83 | -0.28 | -1.98% | 13.59 | 14.05 | 146723 | 20159 | 1.45% |
| 2024-10-29 | 13.55 | 14.11 | 0.71 | 5.30% | 13.30 | 14.25 | 231934 | 32016 | 2.30% |
| 2024-10-28 | 13.45 | 13.40 | -0.06 | -0.45% | 13.21 | 13.50 | 59361 | 7932 | 0.59% |
| 2024-10-25 | 13.55 | 13.46 | -0.09 | -0.66% | 13.36 | 13.62 | 74486 | 10031 | 0.74% |
| 2024-10-24 | 13.57 | 13.55 | 0.05 | 0.37% | 13.42 | 13.58 | 52706 | 7117 | 0.52% |
| 2024-10-23 | 13.19 | 13.50 | 0.29 | 2.20% | 13.17 | 13.55 | 115011 | 15442 | 1.14% |
| 2024-10-22 | 13.00 | 13.21 | 0.15 | 1.15% | 12.90 | 13.27 | 105842 | 13841 | 1.05% |
| 2024-10-21 | 13.19 | 13.06 | -0.08 | -0.61% | 12.73 | 13.28 | 111623 | 14467 | 1.10% |
| 2024-10-18 | 12.98 | 13.14 | 0.18 | 1.39% | 12.88 | 13.36 | 101256 | 13296 | 1.00% |
| 2024-10-17 | 13.25 | 12.96 | -0.25 | -1.89% | 12.90 | 13.32 | 62836 | 8227 | 0.62% |
| 2024-10-16 | 13.15 | 13.21 | 0.09 | 0.69% | 13.01 | 13.36 | 64988 | 8554 | 0.64% |
| 2024-10-15 | 13.38 | 13.12 | -0.33 | -2.45% | 13.10 | 13.50 | 74460 | 9897 | 0.74% |
| 2024-10-14 | 13.28 | 13.45 | 0.20 | 1.51% | 13.13 | 13.52 | 85221 | 11365 | 0.84% |
| 2024-10-11 | 13.40 | 13.25 | -0.11 | -0.82% | 13.05 | 13.49 | 126019 | 16717 | 1.25% |
| 2024-10-10 | 13.52 | 13.36 | -0.08 | -0.60% | 13.32 | 13.97 | 171945 | 23286 | 1.70% |
| 2024-10-09 | 13.72 | 13.44 | -0.54 | -3.86% | 13.38 | 13.97 | 207324 | 28307 | 2.05% |
| 2024-10-08 | 15.21 | 13.98 | 0.03 | 0.22% | 13.12 | 15.28 | 294727 | 41574 | 2.92% |
| 2024-09-30 | 13.46 | 13.95 | 0.84 | 6.41% | 13.24 | 14.06 | 234509 | 32130 | 2.32% |
| 2024-09-27 | 12.78 | 13.11 | 0.34 | 2.66% | 12.53 | 13.52 | 173217 | 22592 | 1.71% |
| 2024-09-26 | 12.59 | 12.77 | 0.14 | 1.11% | 12.31 | 12.78 | 115738 | 14453 | 1.15% |
| 2024-09-25 | 12.66 | 12.63 | 0.14 | 1.12% | 12.26 | 12.85 | 101197 | 12757 | 1.00% |
| 2024-09-24 | 12.58 | 12.69 | 0.21 | 1.68% | 12.39 | 12.75 | 100580 | 12655 | 1.00% |
| 2024-09-23 | 12.49 | 12.48 | 0.00 | 0.00% | 12.37 | 12.65 | 63935 | 7978 | 0.63% |
| 2024-09-20 | 12.50 | 12.48 | -0.03 | -0.24% | 12.33 | 12.56 | 78739 | 9796 | 0.78% |
| 2024-09-19 | 12.67 | 12.51 | -0.14 | -1.11% | 12.43 | 12.80 | 92075 | 11568 | 0.91% |
| 2024-09-18 | 12.53 | 12.65 | 0.12 | 0.96% | 12.44 | 12.85 | 73055 | 9250 | 0.72% |
| 2024-09-13 | 12.44 | 12.53 | 0.08 | 0.64% | 12.33 | 12.71 | 64252 | 8083 | 0.64% |
| 2024-09-12 | 12.38 | 12.45 | 0.11 | 0.89% | 12.15 | 12.54 | 82830 | 10244 | 0.82% |
| 2024-09-11 | 12.20 | 12.34 | 0.09 | 0.73% | 12.17 | 12.45 | 58060 | 7150 | 0.57% |
| 2024-09-10 | 12.33 | 12.25 | -0.05 | -0.41% | 12.06 | 12.33 | 79069 | 9611 | 0.78% |
| 2024-09-09 | 12.20 | 12.30 | 0.05 | 0.41% | 11.97 | 12.50 | 82203 | 10110 | 0.81% |
| 2024-09-06 | 12.90 | 12.25 | -0.71 | -5.48% | 12.20 | 12.98 | 110851 | 13775 | 1.10% |
| 2024-09-05 | 13.10 | 12.96 | -0.14 | -1.07% | 12.90 | 13.15 | 66611 | 8646 | 0.66% |
| 2024-09-04 | 12.80 | 13.10 | 0.27 | 2.10% | 12.70 | 13.20 | 94027 | 12252 | 0.93% |
| 2024-09-03 | 12.51 | 12.83 | 0.28 | 2.23% | 12.46 | 12.96 | 98853 | 12687 | 0.98% |
| 2024-09-02 | 12.36 | 12.55 | 0.17 | 1.37% | 12.28 | 12.65 | 95703 | 12013 | 0.95% |
| 2024-08-30 | 12.42 | 12.38 | -0.03 | -0.24% | 12.12 | 12.58 | 101394 | 12557 | 1.00% |
| 2024-08-29 | 12.32 | 12.41 | 0.10 | 0.81% | 12.21 | 12.45 | 64036 | 7908 | 0.63% |
| 2024-08-28 | 12.20 | 12.31 | 0.05 | 0.41% | 12.18 | 12.39 | 52536 | 6450 | 0.52% |
| 2024-08-27 | 12.35 | 12.26 | -0.10 | -0.81% | 12.21 | 12.38 | 45114 | 5542 | 0.45% |
| 2024-08-26 | 12.50 | 12.36 | -0.18 | -1.44% | 12.16 | 12.64 | 67311 | 8318 | 0.67% |
| 2024-08-23 | 12.47 | 12.54 | -0.11 | -0.87% | 12.38 | 12.63 | 79981 | 9976 | 0.79% |
| 2024-08-22 | 12.60 | 12.65 | 0.07 | 0.56% | 12.43 | 12.78 | 60650 | 7662 | 0.60% |
| 2024-08-21 | 12.24 | 12.58 | 0.25 | 2.03% | 12.21 | 12.70 | 96931 | 12145 | 0.96% |
| 2024-08-20 | 12.20 | 12.33 | 0.12 | 0.98% | 12.07 | 12.35 | 105437 | 12876 | 1.04% |
| 2024-08-19 | 12.13 | 12.21 | 0.21 | 1.75% | 12.07 | 12.35 | 97892 | 11953 | 0.97% |
| 2024-08-16 | 12.13 | 12.00 | -0.11 | -0.91% | 11.97 | 12.27 | 101907 | 12360 | 1.01% |
| 2024-08-15 | 12.40 | 12.11 | -0.28 | -2.26% | 12.08 | 12.62 | 131950 | 16221 | 1.31% |