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 | 13.77 | 14.05 | 0.22 | 1.59% | 13.57 | 14.25 | 125779 | 17498 | 4.32% |
| 2024-11-20 | 13.65 | 13.83 | 0.19 | 1.39% | 13.62 | 14.01 | 119049 | 16471 | 4.08% |
| 2024-11-19 | 13.41 | 13.64 | -0.04 | -0.29% | 13.25 | 13.90 | 193372 | 26127 | 6.63% |
| 2024-11-18 | 13.28 | 13.68 | 0.76 | 5.88% | 13.28 | 14.21 | 263101 | 36726 | 9.03% |
| 2024-11-15 | 13.06 | 12.92 | -0.18 | -1.37% | 12.92 | 13.26 | 58194 | 7632 | 2.00% |
| 2024-11-14 | 13.72 | 13.10 | -0.45 | -3.32% | 13.08 | 13.89 | 79602 | 10664 | 2.73% |
| 2024-11-13 | 13.90 | 13.55 | -0.52 | -3.70% | 13.42 | 13.97 | 127695 | 17413 | 4.38% |
| 2024-11-12 | 13.33 | 14.07 | 0.78 | 5.87% | 13.30 | 14.58 | 210299 | 29388 | 7.22% |
| 2024-11-11 | 13.16 | 13.29 | 0.06 | 0.45% | 13.01 | 13.29 | 53319 | 7024 | 1.83% |
| 2024-11-08 | 13.47 | 13.23 | -0.19 | -1.42% | 13.19 | 13.50 | 71540 | 9517 | 2.45% |
| 2024-11-07 | 12.93 | 13.42 | 0.36 | 2.76% | 12.87 | 13.43 | 86635 | 11459 | 2.97% |
| 2024-11-06 | 12.87 | 13.06 | 0.17 | 1.32% | 12.75 | 13.08 | 75881 | 9799 | 2.60% |
| 2024-11-05 | 12.74 | 12.89 | 0.14 | 1.10% | 12.62 | 12.89 | 68502 | 8756 | 2.35% |
| 2024-11-04 | 12.64 | 12.75 | 0.17 | 1.35% | 12.48 | 12.88 | 65912 | 8337 | 2.26% |
| 2024-11-01 | 12.52 | 12.58 | 0.02 | 0.16% | 12.18 | 12.80 | 84131 | 10558 | 2.89% |
| 2024-10-31 | 12.39 | 12.56 | 0.14 | 1.13% | 12.38 | 12.58 | 38872 | 4866 | 1.33% |
| 2024-10-30 | 12.43 | 12.42 | -0.03 | -0.24% | 12.28 | 12.57 | 45136 | 5602 | 1.55% |
| 2024-10-29 | 12.78 | 12.45 | -0.29 | -2.28% | 12.43 | 12.84 | 50525 | 6351 | 1.73% |
| 2024-10-28 | 12.48 | 12.74 | 0.28 | 2.25% | 12.40 | 12.74 | 51524 | 6492 | 1.77% |
| 2024-10-25 | 12.30 | 12.46 | 0.18 | 1.47% | 12.29 | 12.47 | 34664 | 4297 | 1.19% |
| 2024-10-24 | 12.34 | 12.28 | -0.09 | -0.73% | 12.22 | 12.48 | 33581 | 4141 | 1.15% |
| 2024-10-23 | 12.50 | 12.37 | -0.11 | -0.88% | 12.32 | 12.54 | 44832 | 5571 | 1.54% |
| 2024-10-22 | 12.30 | 12.48 | 0.18 | 1.46% | 12.28 | 12.52 | 40676 | 5053 | 1.40% |
| 2024-10-21 | 12.26 | 12.30 | 0.07 | 0.57% | 12.13 | 12.31 | 45910 | 5616 | 1.58% |
| 2024-10-18 | 11.97 | 12.23 | 0.15 | 1.24% | 11.97 | 12.37 | 55648 | 6798 | 1.91% |
| 2024-10-17 | 12.41 | 12.08 | -0.30 | -2.42% | 12.07 | 12.48 | 50316 | 6155 | 1.73% |
| 2024-10-16 | 12.06 | 12.38 | 0.14 | 1.14% | 12.05 | 12.46 | 50035 | 6141 | 1.72% |
| 2024-10-15 | 12.22 | 12.24 | -0.10 | -0.81% | 12.21 | 12.48 | 39154 | 4828 | 1.34% |
| 2024-10-14 | 12.15 | 12.34 | 0.21 | 1.73% | 12.01 | 12.34 | 43318 | 5296 | 1.49% |
| 2024-10-11 | 12.41 | 12.13 | -0.33 | -2.65% | 12.00 | 12.58 | 59062 | 7232 | 2.03% |
| 2024-10-10 | 12.35 | 12.46 | 0.20 | 1.63% | 12.12 | 12.73 | 79989 | 9994 | 2.74% |
| 2024-10-09 | 13.20 | 12.26 | -1.23 | -9.12% | 12.26 | 13.20 | 118036 | 15021 | 4.05% |
| 2024-10-08 | 13.88 | 13.49 | 0.75 | 5.89% | 12.81 | 14.01 | 145179 | 19605 | 4.98% |
| 2024-09-30 | 12.20 | 12.74 | 0.92 | 7.78% | 12.01 | 12.95 | 107319 | 13397 | 3.68% |
| 2024-09-27 | 11.72 | 11.82 | 0.32 | 2.78% | 11.51 | 12.00 | 74403 | 8766 | 2.55% |
| 2024-09-26 | 11.15 | 11.50 | 0.32 | 2.86% | 11.08 | 11.50 | 42834 | 4855 | 1.47% |
| 2024-09-25 | 10.97 | 11.18 | 0.33 | 3.04% | 10.97 | 11.30 | 59803 | 6676 | 2.05% |
| 2024-09-24 | 10.53 | 10.85 | 0.37 | 3.53% | 10.51 | 10.86 | 32599 | 3489 | 1.12% |
| 2024-09-23 | 10.40 | 10.48 | 0.05 | 0.48% | 10.30 | 10.52 | 15333 | 1602 | 0.53% |
| 2024-09-20 | 10.52 | 10.43 | -0.10 | -0.95% | 10.34 | 10.56 | 25036 | 2615 | 0.86% |
| 2024-09-19 | 10.25 | 10.53 | 0.31 | 3.03% | 10.20 | 10.56 | 26302 | 2733 | 0.90% |
| 2024-09-18 | 10.40 | 10.22 | -0.17 | -1.64% | 10.02 | 10.42 | 29915 | 3039 | 1.03% |
| 2024-09-13 | 10.57 | 10.39 | -0.16 | -1.52% | 10.39 | 10.60 | 22464 | 2355 | 0.77% |
| 2024-09-12 | 10.58 | 10.55 | -0.02 | -0.19% | 10.55 | 10.71 | 17214 | 1825 | 0.59% |
| 2024-09-11 | 10.67 | 10.57 | -0.22 | -2.04% | 10.53 | 10.73 | 29512 | 3128 | 1.01% |
| 2024-09-10 | 11.15 | 10.79 | -0.05 | -0.46% | 10.60 | 11.28 | 43765 | 4727 | 1.50% |
| 2024-09-09 | 10.66 | 10.84 | 0.15 | 1.40% | 10.64 | 10.93 | 33663 | 3635 | 1.15% |
| 2024-09-06 | 10.98 | 10.69 | -0.34 | -3.08% | 10.66 | 11.09 | 39490 | 4271 | 1.35% |
| 2024-09-05 | 10.80 | 11.03 | 0.33 | 3.08% | 10.70 | 11.05 | 42844 | 4669 | 1.47% |
| 2024-09-04 | 10.57 | 10.70 | 0.08 | 0.75% | 10.55 | 10.86 | 31148 | 3349 | 1.07% |
| 2024-09-03 | 10.56 | 10.62 | 0.05 | 0.47% | 10.52 | 10.70 | 20170 | 2143 | 0.69% |
| 2024-09-02 | 10.82 | 10.57 | -0.26 | -2.40% | 10.56 | 10.82 | 31626 | 3368 | 1.09% |
| 2024-08-30 | 10.93 | 10.83 | -0.10 | -0.91% | 10.81 | 11.03 | 37643 | 4106 | 1.29% |
| 2024-08-29 | 10.70 | 10.93 | 0.27 | 2.53% | 10.68 | 11.01 | 36391 | 3958 | 1.25% |
| 2024-08-28 | 10.52 | 10.66 | 0.10 | 0.95% | 10.47 | 10.77 | 22280 | 2368 | 0.76% |
| 2024-08-27 | 10.55 | 10.56 | -0.04 | -0.38% | 10.53 | 10.74 | 19110 | 2026 | 0.66% |
| 2024-08-26 | 10.51 | 10.60 | 0.03 | 0.28% | 10.48 | 10.66 | 14992 | 1588 | 0.51% |
| 2024-08-23 | 10.65 | 10.57 | -0.10 | -0.94% | 10.40 | 10.70 | 18772 | 1982 | 0.64% |
| 2024-08-22 | 10.85 | 10.67 | -0.19 | -1.75% | 10.65 | 10.94 | 17023 | 1838 | 0.58% |
| 2024-08-21 | 11.02 | 10.86 | -0.14 | -1.27% | 10.83 | 11.04 | 15386 | 1679 | 0.53% |
| 2024-08-20 | 11.28 | 11.00 | -0.25 | -2.22% | 10.97 | 11.28 | 18191 | 2014 | 0.62% |
| 2024-08-19 | 11.20 | 11.25 | -0.01 | -0.09% | 11.20 | 11.32 | 13822 | 1556 | 0.47% |
| 2024-08-16 | 11.27 | 11.26 | 0.00 | 0.00% | 11.18 | 11.32 | 18158 | 2043 | 0.62% |
| 2024-08-15 | 11.20 | 11.26 | 0.01 | 0.09% | 11.17 | 11.35 | 19586 | 2204 | 0.67% |
| 2024-08-14 | 11.38 | 11.25 | -0.13 | -1.14% | 11.24 | 11.38 | 17803 | 2010 | 0.61% |
| 2024-08-13 | 11.45 | 11.38 | -0.04 | -0.35% | 11.30 | 11.46 | 14963 | 1699 | 0.51% |