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 | 13.59 | 13.43 | -0.17 | -1.25% | 13.30 | 13.64 | 57141 | 7692 | 0.77% |
| 2024-11-20 | 13.21 | 13.60 | 0.30 | 2.26% | 13.19 | 13.65 | 94084 | 12693 | 1.27% |
| 2024-11-19 | 13.23 | 13.30 | 0.10 | 0.76% | 13.02 | 13.37 | 75088 | 9925 | 1.01% |
| 2024-11-18 | 13.50 | 13.20 | -0.30 | -2.22% | 13.11 | 13.60 | 73198 | 9756 | 0.98% |
| 2024-11-15 | 13.69 | 13.50 | -0.18 | -1.32% | 13.47 | 13.91 | 71609 | 9799 | 0.96% |
| 2024-11-14 | 13.85 | 13.68 | -0.12 | -0.87% | 13.64 | 13.92 | 79068 | 10862 | 1.06% |
| 2024-11-13 | 13.92 | 13.80 | -0.20 | -1.43% | 13.63 | 14.21 | 86937 | 12033 | 1.17% |
| 2024-11-12 | 13.92 | 14.00 | 0.08 | 0.57% | 13.87 | 14.29 | 137097 | 19311 | 1.84% |
| 2024-11-11 | 13.70 | 13.92 | 0.14 | 1.02% | 13.64 | 14.18 | 153176 | 21273 | 2.06% |
| 2024-11-08 | 13.75 | 13.78 | 0.16 | 1.17% | 13.68 | 14.26 | 171059 | 23846 | 2.30% |
| 2024-11-07 | 13.20 | 13.62 | 0.32 | 2.41% | 13.14 | 13.62 | 94664 | 12755 | 1.27% |
| 2024-11-06 | 13.36 | 13.30 | -0.04 | -0.30% | 13.23 | 13.44 | 94543 | 12611 | 1.27% |
| 2024-11-05 | 13.24 | 13.34 | 0.14 | 1.06% | 13.12 | 13.37 | 90981 | 12088 | 1.22% |
| 2024-11-04 | 13.06 | 13.20 | 0.25 | 1.93% | 12.95 | 13.22 | 56073 | 7372 | 0.75% |
| 2024-11-01 | 13.18 | 12.95 | -0.13 | -0.99% | 12.76 | 13.18 | 92164 | 11953 | 1.24% |
| 2024-10-31 | 12.87 | 13.08 | 0.08 | 0.62% | 12.87 | 13.20 | 70556 | 9191 | 0.95% |
| 2024-10-30 | 13.09 | 13.00 | -0.12 | -0.91% | 12.80 | 13.29 | 78949 | 10295 | 1.06% |
| 2024-10-29 | 13.34 | 13.12 | -0.23 | -1.72% | 13.09 | 13.50 | 97041 | 12881 | 1.31% |
| 2024-10-28 | 13.12 | 13.35 | 0.13 | 0.98% | 13.11 | 13.44 | 73587 | 9803 | 0.99% |
| 2024-10-25 | 13.19 | 13.22 | 0.12 | 0.92% | 13.00 | 13.26 | 62409 | 8215 | 0.84% |
| 2024-10-24 | 13.13 | 13.10 | -0.04 | -0.30% | 13.02 | 13.32 | 55221 | 7274 | 0.74% |
| 2024-10-23 | 13.32 | 13.14 | -0.17 | -1.28% | 13.07 | 13.38 | 87503 | 11560 | 1.18% |
| 2024-10-22 | 13.22 | 13.31 | 0.08 | 0.60% | 13.03 | 13.48 | 125866 | 16749 | 1.69% |
| 2024-10-21 | 13.10 | 13.23 | 0.25 | 1.93% | 12.85 | 13.33 | 118634 | 15557 | 1.60% |
| 2024-10-18 | 12.38 | 12.98 | 0.56 | 4.51% | 12.38 | 13.26 | 125291 | 16107 | 1.69% |
| 2024-10-17 | 12.56 | 12.42 | -0.10 | -0.80% | 12.40 | 12.74 | 61144 | 7700 | 0.82% |
| 2024-10-16 | 12.50 | 12.52 | -0.07 | -0.56% | 12.36 | 12.71 | 63243 | 7913 | 0.85% |
| 2024-10-15 | 12.84 | 12.59 | -0.27 | -2.10% | 12.57 | 13.04 | 86894 | 11109 | 1.17% |
| 2024-10-14 | 12.68 | 12.86 | 0.09 | 0.70% | 12.42 | 12.90 | 94418 | 11972 | 1.27% |
| 2024-10-11 | 13.43 | 12.77 | -0.55 | -4.13% | 12.58 | 13.43 | 108266 | 13920 | 1.46% |
| 2024-10-10 | 13.73 | 13.32 | -0.29 | -2.13% | 13.26 | 14.20 | 123486 | 16872 | 1.66% |
| 2024-10-09 | 14.42 | 13.61 | -1.23 | -8.29% | 13.59 | 14.64 | 166206 | 23513 | 2.24% |
| 2024-10-08 | 15.50 | 14.84 | 0.74 | 5.25% | 14.30 | 15.50 | 263821 | 39214 | 3.55% |
| 2024-09-30 | 13.34 | 14.10 | 1.18 | 9.13% | 13.24 | 14.21 | 252842 | 34929 | 3.40% |
| 2024-09-27 | 12.57 | 12.92 | 0.50 | 4.03% | 12.53 | 13.14 | 130220 | 16744 | 1.75% |
| 2024-09-26 | 12.00 | 12.42 | 0.42 | 3.50% | 11.89 | 12.43 | 83479 | 10198 | 1.12% |
| 2024-09-25 | 12.00 | 12.00 | 0.00 | 0.00% | 11.98 | 12.28 | 61379 | 7453 | 0.83% |
| 2024-09-24 | 11.74 | 12.00 | 0.32 | 2.74% | 11.66 | 12.05 | 60497 | 7195 | 0.81% |
| 2024-09-23 | 11.68 | 11.68 | -0.01 | -0.09% | 11.63 | 11.90 | 23752 | 2787 | 0.32% |
| 2024-09-20 | 11.86 | 11.69 | -0.17 | -1.43% | 11.60 | 11.87 | 38086 | 4447 | 0.51% |
| 2024-09-19 | 11.81 | 11.86 | 0.14 | 1.19% | 11.66 | 12.09 | 40131 | 4767 | 0.54% |
| 2024-09-18 | 11.88 | 11.72 | -0.17 | -1.43% | 11.69 | 11.95 | 30210 | 3558 | 0.41% |
| 2024-09-13 | 11.98 | 11.89 | -0.13 | -1.08% | 11.86 | 12.07 | 21034 | 2513 | 0.28% |
| 2024-09-12 | 12.29 | 12.02 | -0.30 | -2.44% | 12.00 | 12.43 | 36576 | 4467 | 0.49% |
| 2024-09-11 | 11.80 | 12.32 | 0.47 | 3.97% | 11.80 | 12.35 | 94805 | 11556 | 1.28% |
| 2024-09-10 | 11.83 | 11.85 | 0.12 | 1.02% | 11.58 | 11.89 | 29301 | 3438 | 0.39% |
| 2024-09-09 | 11.66 | 11.73 | 0.03 | 0.26% | 11.62 | 11.81 | 32779 | 3842 | 0.44% |
| 2024-09-06 | 11.92 | 11.70 | -0.22 | -1.85% | 11.67 | 11.99 | 32516 | 3821 | 0.44% |
| 2024-09-05 | 11.72 | 11.92 | 0.19 | 1.62% | 11.72 | 12.03 | 38023 | 4535 | 0.51% |
| 2024-09-04 | 11.66 | 11.73 | 0.01 | 0.09% | 11.64 | 11.85 | 29020 | 3413 | 0.39% |
| 2024-09-03 | 11.42 | 11.72 | 0.24 | 2.09% | 11.42 | 11.81 | 49311 | 5757 | 0.66% |
| 2024-09-02 | 11.77 | 11.48 | -0.45 | -3.77% | 11.37 | 11.83 | 120340 | 13850 | 1.62% |
| 2024-08-30 | 11.74 | 11.93 | 0.19 | 1.62% | 11.67 | 12.08 | 65743 | 7880 | 0.86% |
| 2024-08-29 | 11.56 | 11.74 | 0.20 | 1.73% | 11.45 | 11.80 | 46458 | 5431 | 0.61% |
| 2024-08-28 | 11.57 | 11.54 | -0.07 | -0.60% | 11.46 | 11.70 | 50064 | 5796 | 0.65% |
| 2024-08-27 | 11.67 | 11.61 | -0.08 | -0.68% | 11.45 | 11.77 | 58115 | 6725 | 0.76% |
| 2024-08-26 | 11.70 | 11.69 | -0.01 | -0.09% | 11.60 | 11.79 | 24801 | 2901 | 0.32% |
| 2024-08-23 | 11.72 | 11.70 | -0.03 | -0.26% | 11.61 | 11.82 | 34591 | 4042 | 0.45% |
| 2024-08-22 | 11.71 | 11.73 | 0.01 | 0.09% | 11.57 | 11.82 | 25569 | 2988 | 0.33% |
| 2024-08-21 | 11.72 | 11.72 | -0.02 | -0.17% | 11.57 | 11.81 | 40965 | 4774 | 0.53% |
| 2024-08-20 | 12.06 | 11.74 | -0.36 | -2.98% | 11.71 | 12.07 | 47161 | 5590 | 0.62% |
| 2024-08-19 | 12.14 | 12.10 | -0.08 | -0.66% | 12.08 | 12.35 | 29027 | 3539 | 0.38% |
| 2024-08-16 | 12.06 | 12.18 | 0.02 | 0.16% | 12.02 | 12.23 | 31047 | 3774 | 0.41% |