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 | 13.64 | 13.87 | 0.18 | 1.31% | 13.57 | 13.93 | 206290 | 28505 | 3.95% |
| 2024-11-20 | 13.59 | 13.69 | 0.12 | 0.88% | 13.41 | 13.70 | 185064 | 25059 | 3.54% |
| 2024-11-19 | 13.62 | 13.57 | 0.05 | 0.37% | 13.30 | 13.72 | 181291 | 24421 | 3.47% |
| 2024-11-18 | 13.15 | 13.52 | 0.53 | 4.08% | 13.15 | 13.97 | 332593 | 45281 | 6.37% |
| 2024-11-15 | 13.12 | 12.99 | -0.11 | -0.84% | 12.98 | 13.23 | 98421 | 12911 | 1.88% |
| 2024-11-14 | 13.50 | 13.10 | -0.44 | -3.25% | 13.07 | 13.54 | 104760 | 13892 | 2.01% |
| 2024-11-13 | 13.46 | 13.54 | -0.03 | -0.22% | 13.30 | 13.57 | 102076 | 13714 | 1.95% |
| 2024-11-12 | 13.60 | 13.57 | 0.05 | 0.37% | 13.42 | 13.83 | 181177 | 24729 | 3.47% |
| 2024-11-11 | 13.33 | 13.52 | 0.16 | 1.20% | 13.23 | 13.54 | 152077 | 20444 | 2.91% |
| 2024-11-08 | 13.61 | 13.36 | -0.21 | -1.55% | 13.31 | 13.71 | 186614 | 25132 | 3.57% |
| 2024-11-07 | 13.59 | 13.57 | 0.47 | 3.59% | 13.34 | 13.72 | 242731 | 32811 | 4.65% |
| 2024-11-06 | 13.00 | 13.10 | 0.06 | 0.46% | 12.93 | 13.24 | 156429 | 20488 | 3.00% |
| 2024-11-05 | 12.88 | 13.04 | 0.14 | 1.09% | 12.75 | 13.07 | 163483 | 21209 | 3.13% |
| 2024-11-04 | 12.64 | 12.90 | 0.24 | 1.90% | 12.59 | 12.92 | 104063 | 13328 | 1.99% |
| 2024-11-01 | 12.73 | 12.66 | -0.13 | -1.02% | 12.62 | 12.83 | 132511 | 16823 | 2.54% |
| 2024-10-31 | 12.86 | 12.79 | -0.20 | -1.54% | 12.75 | 12.94 | 182658 | 23432 | 3.50% |
| 2024-10-30 | 13.00 | 12.99 | -0.64 | -4.70% | 12.78 | 13.11 | 234864 | 30335 | 4.50% |
| 2024-10-29 | 13.97 | 13.63 | -0.34 | -2.43% | 13.59 | 14.02 | 133655 | 18407 | 2.56% |
| 2024-10-28 | 13.80 | 13.97 | 0.14 | 1.01% | 13.57 | 13.97 | 119786 | 16580 | 2.29% |
| 2024-10-25 | 13.60 | 13.83 | 0.46 | 3.44% | 13.48 | 13.85 | 138281 | 18917 | 2.65% |
| 2024-10-24 | 13.60 | 13.37 | -0.22 | -1.62% | 13.34 | 13.63 | 87640 | 11755 | 1.68% |
| 2024-10-23 | 13.45 | 13.59 | 0.19 | 1.42% | 13.34 | 13.66 | 124180 | 16796 | 2.38% |
| 2024-10-22 | 13.06 | 13.40 | 0.35 | 2.68% | 12.99 | 13.40 | 141162 | 18669 | 2.70% |
| 2024-10-21 | 13.27 | 13.05 | -0.11 | -0.84% | 12.96 | 13.27 | 127681 | 16683 | 2.45% |
| 2024-10-18 | 12.83 | 13.16 | 0.28 | 2.17% | 12.82 | 13.36 | 129107 | 16926 | 2.47% |
| 2024-10-17 | 13.01 | 12.88 | -0.07 | -0.54% | 12.85 | 13.13 | 78321 | 10166 | 1.50% |
| 2024-10-16 | 12.86 | 12.95 | 0.02 | 0.15% | 12.79 | 13.05 | 69761 | 9017 | 1.34% |
| 2024-10-15 | 13.24 | 12.93 | -0.35 | -2.64% | 12.90 | 13.24 | 100287 | 13086 | 1.92% |
| 2024-10-14 | 13.15 | 13.28 | 0.15 | 1.14% | 12.94 | 13.28 | 99252 | 13017 | 1.90% |
| 2024-10-11 | 13.56 | 13.13 | -0.40 | -2.96% | 12.96 | 13.56 | 106822 | 14107 | 2.05% |
| 2024-10-10 | 13.77 | 13.53 | -0.07 | -0.51% | 13.38 | 13.98 | 137766 | 18861 | 2.64% |
| 2024-10-09 | 14.41 | 13.60 | -1.35 | -9.03% | 13.57 | 14.65 | 185798 | 26046 | 3.56% |
| 2024-10-08 | 16.04 | 14.95 | 0.35 | 2.40% | 14.41 | 16.06 | 255431 | 38403 | 4.89% |
| 2024-09-30 | 14.00 | 14.60 | 1.11 | 8.23% | 13.78 | 14.66 | 175926 | 25137 | 3.37% |
| 2024-09-27 | 13.18 | 13.49 | 0.56 | 4.33% | 13.08 | 13.54 | 106193 | 14146 | 2.03% |
| 2024-09-26 | 12.56 | 12.93 | 0.36 | 2.86% | 12.50 | 12.95 | 60415 | 7659 | 1.16% |
| 2024-09-25 | 12.65 | 12.57 | 0.03 | 0.24% | 12.56 | 12.86 | 70421 | 8954 | 1.35% |
| 2024-09-24 | 12.10 | 12.54 | 0.52 | 4.33% | 12.04 | 12.55 | 65383 | 8048 | 1.25% |
| 2024-09-23 | 12.05 | 12.02 | -0.03 | -0.25% | 11.98 | 12.17 | 29268 | 3531 | 0.56% |
| 2024-09-20 | 12.16 | 12.05 | -0.10 | -0.82% | 11.97 | 12.25 | 31223 | 3760 | 0.60% |
| 2024-09-19 | 12.21 | 12.15 | 0.02 | 0.16% | 12.07 | 12.35 | 35561 | 4330 | 0.68% |
| 2024-09-18 | 11.99 | 12.13 | 0.13 | 1.08% | 11.87 | 12.14 | 28437 | 3412 | 0.54% |
| 2024-09-13 | 11.94 | 12.00 | 0.01 | 0.08% | 11.87 | 12.07 | 26752 | 3205 | 0.51% |
| 2024-09-12 | 12.05 | 11.99 | -0.06 | -0.50% | 11.97 | 12.18 | 24550 | 2957 | 0.47% |
| 2024-09-11 | 12.09 | 12.05 | -0.10 | -0.82% | 11.98 | 12.21 | 21607 | 2608 | 0.41% |
| 2024-09-10 | 12.18 | 12.15 | 0.05 | 0.41% | 11.94 | 12.22 | 28862 | 3478 | 0.55% |
| 2024-09-09 | 12.13 | 12.10 | -0.10 | -0.82% | 12.05 | 12.27 | 22634 | 2746 | 0.43% |
| 2024-09-06 | 12.38 | 12.20 | -0.17 | -1.37% | 12.20 | 12.44 | 24494 | 3019 | 0.47% |
| 2024-09-05 | 12.34 | 12.37 | 0.14 | 1.14% | 12.26 | 12.44 | 32785 | 4049 | 0.63% |
| 2024-09-04 | 12.23 | 12.23 | -0.02 | -0.16% | 12.13 | 12.37 | 28096 | 3441 | 0.54% |
| 2024-09-03 | 12.05 | 12.25 | 0.26 | 2.17% | 11.97 | 12.28 | 40358 | 4922 | 0.77% |
| 2024-09-02 | 12.09 | 11.99 | -0.18 | -1.48% | 11.99 | 12.32 | 56008 | 6766 | 1.07% |
| 2024-08-30 | 12.14 | 12.17 | 0.04 | 0.33% | 11.94 | 12.35 | 43446 | 5304 | 0.83% |
| 2024-08-29 | 11.69 | 12.13 | 0.37 | 3.15% | 11.69 | 12.18 | 45554 | 5481 | 0.87% |
| 2024-08-28 | 11.91 | 11.76 | -0.27 | -2.24% | 11.45 | 12.02 | 53177 | 6221 | 1.02% |
| 2024-08-27 | 12.10 | 12.03 | -0.06 | -0.50% | 11.92 | 12.11 | 20716 | 2483 | 0.40% |
| 2024-08-26 | 12.04 | 12.09 | 0.10 | 0.83% | 11.90 | 12.10 | 23195 | 2791 | 0.44% |
| 2024-08-23 | 11.88 | 11.99 | 0.15 | 1.27% | 11.82 | 12.01 | 21131 | 2521 | 0.40% |
| 2024-08-22 | 12.03 | 11.84 | -0.16 | -1.33% | 11.79 | 12.04 | 24169 | 2869 | 0.46% |
| 2024-08-21 | 12.04 | 12.00 | -0.10 | -0.83% | 11.93 | 12.12 | 24099 | 2895 | 0.46% |
| 2024-08-20 | 12.28 | 12.10 | -0.25 | -2.02% | 11.96 | 12.35 | 41037 | 4955 | 0.79% |
| 2024-08-19 | 12.21 | 12.35 | 0.15 | 1.23% | 12.15 | 12.38 | 24539 | 3009 | 0.47% |
| 2024-08-16 | 12.33 | 12.20 | -0.08 | -0.65% | 12.16 | 12.39 | 21390 | 2623 | 0.41% |
| 2024-08-15 | 12.14 | 12.28 | 0.14 | 1.15% | 12.06 | 12.45 | 27519 | 3380 | 0.53% |
| 2024-08-14 | 12.40 | 12.14 | -0.22 | -1.78% | 12.13 | 12.41 | 26573 | 3249 | 0.51% |
| 2024-08-13 | 12.27 | 12.36 | 0.09 | 0.73% | 12.21 | 12.42 | 21635 | 2663 | 0.41% |