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 | 13.61 | 13.71 | 0.06 | 0.44% | 13.49 | 13.84 | 52274 | 7136 | 0.56% |
| 2024-11-20 | 12.96 | 13.65 | 0.67 | 5.16% | 12.88 | 13.83 | 101225 | 13697 | 1.09% |
| 2024-11-19 | 12.66 | 12.98 | 0.33 | 2.61% | 12.66 | 13.33 | 101747 | 13201 | 1.10% |
| 2024-11-18 | 13.79 | 12.65 | -0.80 | -5.95% | 12.60 | 14.00 | 129109 | 17198 | 1.39% |
| 2024-11-15 | 12.68 | 13.45 | 0.69 | 5.41% | 12.68 | 13.48 | 97997 | 12893 | 1.06% |
| 2024-11-14 | 13.02 | 12.76 | -0.25 | -1.92% | 12.69 | 13.10 | 37059 | 4782 | 0.40% |
| 2024-11-13 | 13.21 | 13.01 | -0.32 | -2.40% | 12.85 | 13.38 | 56585 | 7391 | 0.61% |
| 2024-11-12 | 13.30 | 13.33 | 0.05 | 0.38% | 13.27 | 13.68 | 79121 | 10662 | 0.85% |
| 2024-11-11 | 12.98 | 13.28 | 0.16 | 1.22% | 12.93 | 13.37 | 60141 | 7916 | 0.65% |
| 2024-11-08 | 13.60 | 13.12 | -0.38 | -2.81% | 12.92 | 13.69 | 100490 | 13206 | 1.08% |
| 2024-11-07 | 13.32 | 13.50 | 0.09 | 0.67% | 13.20 | 13.72 | 63328 | 8542 | 0.68% |
| 2024-11-06 | 13.39 | 13.41 | 0.03 | 0.22% | 13.24 | 13.74 | 57743 | 7789 | 0.62% |
| 2024-11-05 | 13.08 | 13.38 | 0.26 | 1.98% | 13.00 | 13.42 | 56028 | 7417 | 0.60% |
| 2024-11-04 | 13.17 | 13.12 | -0.13 | -0.98% | 12.98 | 13.38 | 54089 | 7106 | 0.58% |
| 2024-11-01 | 13.35 | 13.25 | -0.04 | -0.30% | 13.03 | 13.76 | 91215 | 12292 | 0.98% |
| 2024-10-31 | 13.20 | 13.29 | 0.00 | 0.00% | 12.91 | 13.40 | 62519 | 8276 | 0.67% |
| 2024-10-30 | 13.19 | 13.29 | 0.10 | 0.76% | 13.06 | 13.35 | 51043 | 6734 | 0.55% |
| 2024-10-29 | 13.73 | 13.19 | -0.54 | -3.93% | 13.16 | 13.80 | 81938 | 10913 | 0.88% |
| 2024-10-28 | 13.63 | 13.73 | 0.11 | 0.81% | 13.55 | 13.90 | 54610 | 7499 | 0.59% |
| 2024-10-25 | 13.67 | 13.62 | 0.02 | 0.15% | 13.40 | 13.81 | 56896 | 7750 | 0.61% |
| 2024-10-24 | 13.52 | 13.60 | -0.03 | -0.22% | 13.51 | 13.89 | 63550 | 8685 | 0.68% |
| 2024-10-23 | 14.06 | 13.63 | -0.59 | -4.15% | 13.53 | 14.24 | 107031 | 14820 | 1.15% |
| 2024-10-22 | 14.72 | 14.22 | -0.51 | -3.46% | 14.03 | 14.89 | 107935 | 15572 | 1.16% |
| 2024-10-21 | 14.48 | 14.73 | 0.25 | 1.73% | 14.10 | 15.10 | 127941 | 18571 | 1.38% |
| 2024-10-18 | 13.64 | 14.48 | 0.80 | 5.85% | 13.42 | 14.97 | 157812 | 22243 | 1.70% |
| 2024-10-17 | 13.29 | 13.68 | 0.46 | 3.48% | 13.24 | 14.10 | 121156 | 16594 | 1.31% |
| 2024-10-16 | 13.09 | 13.22 | -0.09 | -0.68% | 12.85 | 13.70 | 116293 | 15489 | 1.25% |
| 2024-10-15 | 12.77 | 13.31 | 0.46 | 3.58% | 12.64 | 13.90 | 174418 | 23634 | 1.88% |
| 2024-10-14 | 12.79 | 12.85 | 0.23 | 1.82% | 12.11 | 12.94 | 98427 | 12281 | 1.06% |
| 2024-10-11 | 12.32 | 12.62 | 0.14 | 1.12% | 12.16 | 13.05 | 104730 | 13255 | 1.13% |
| 2024-10-10 | 12.58 | 12.48 | 0.02 | 0.16% | 12.35 | 13.05 | 89133 | 11287 | 0.96% |
| 2024-10-09 | 13.00 | 12.46 | -0.61 | -4.67% | 12.30 | 13.39 | 114461 | 14619 | 1.23% |
| 2024-10-08 | 13.07 | 13.07 | 1.19 | 10.02% | 12.11 | 13.07 | 145429 | 18623 | 1.57% |
| 2024-09-30 | 11.20 | 11.88 | 1.08 | 10.00% | 10.90 | 11.88 | 103449 | 11911 | 1.11% |
| 2024-09-27 | 10.38 | 10.80 | 0.47 | 4.55% | 10.30 | 11.00 | 68698 | 7307 | 0.74% |
| 2024-09-26 | 10.22 | 10.33 | 0.16 | 1.57% | 9.85 | 10.35 | 58868 | 5965 | 0.63% |
| 2024-09-25 | 10.46 | 10.17 | -0.24 | -2.31% | 10.13 | 10.62 | 80917 | 8369 | 0.87% |
| 2024-09-24 | 10.30 | 10.41 | 0.21 | 2.06% | 10.10 | 10.44 | 28040 | 2888 | 0.30% |
| 2024-09-23 | 10.31 | 10.20 | 0.00 | 0.00% | 10.16 | 10.44 | 33879 | 3479 | 0.37% |
| 2024-09-20 | 10.86 | 10.20 | -0.64 | -5.90% | 10.15 | 10.86 | 59836 | 6199 | 0.64% |
| 2024-09-19 | 10.81 | 10.84 | 0.12 | 1.12% | 10.74 | 10.98 | 20677 | 2245 | 0.22% |
| 2024-09-18 | 10.77 | 10.72 | -0.09 | -0.83% | 10.58 | 10.89 | 25428 | 2723 | 0.27% |
| 2024-09-13 | 11.18 | 10.81 | -0.12 | -1.10% | 10.70 | 11.18 | 22548 | 2444 | 0.24% |
| 2024-09-12 | 10.91 | 10.93 | 0.06 | 0.55% | 10.75 | 11.26 | 37845 | 4196 | 0.41% |
| 2024-09-11 | 10.81 | 10.87 | 0.04 | 0.37% | 10.66 | 10.99 | 22988 | 2504 | 0.25% |
| 2024-09-10 | 11.08 | 10.83 | -0.10 | -0.91% | 10.70 | 11.14 | 22544 | 2437 | 0.24% |
| 2024-09-09 | 10.76 | 10.93 | 0.12 | 1.11% | 10.66 | 10.99 | 23399 | 2546 | 0.25% |
| 2024-09-06 | 10.88 | 10.81 | -0.11 | -1.01% | 10.79 | 11.22 | 36100 | 3960 | 0.39% |
| 2024-09-05 | 10.65 | 10.92 | 0.22 | 2.06% | 10.59 | 10.96 | 27392 | 2972 | 0.30% |
| 2024-09-04 | 10.65 | 10.70 | -0.01 | -0.09% | 10.60 | 10.79 | 20873 | 2232 | 0.22% |
| 2024-09-03 | 10.64 | 10.71 | 0.09 | 0.85% | 10.52 | 10.84 | 28714 | 3078 | 0.31% |
| 2024-09-02 | 10.60 | 10.62 | -0.06 | -0.56% | 10.58 | 10.83 | 38510 | 4123 | 0.41% |
| 2024-08-30 | 10.91 | 10.68 | -0.56 | -4.98% | 10.52 | 11.03 | 76692 | 8222 | 0.83% |
| 2024-08-29 | 11.29 | 11.24 | -0.06 | -0.53% | 11.18 | 11.43 | 28640 | 3227 | 0.31% |
| 2024-08-28 | 11.17 | 11.30 | 0.03 | 0.27% | 11.17 | 11.54 | 24498 | 2780 | 0.26% |
| 2024-08-27 | 11.24 | 11.27 | -0.10 | -0.88% | 11.21 | 11.57 | 24439 | 2772 | 0.26% |
| 2024-08-26 | 11.10 | 11.37 | 0.14 | 1.25% | 10.92 | 11.42 | 37326 | 4170 | 0.40% |
| 2024-08-23 | 11.11 | 11.23 | 0.06 | 0.54% | 10.95 | 11.34 | 28563 | 3175 | 0.31% |
| 2024-08-22 | 11.16 | 11.17 | -0.01 | -0.09% | 11.14 | 11.53 | 25823 | 2921 | 0.28% |
| 2024-08-21 | 11.22 | 11.18 | -0.04 | -0.36% | 11.12 | 11.35 | 19880 | 2233 | 0.21% |
| 2024-08-20 | 11.17 | 11.22 | -0.07 | -0.62% | 11.15 | 11.40 | 27699 | 3112 | 0.30% |
| 2024-08-19 | 11.41 | 11.29 | -0.12 | -1.05% | 11.26 | 11.56 | 39368 | 4482 | 0.42% |
| 2024-08-16 | 11.10 | 11.41 | 0.30 | 2.70% | 11.04 | 11.60 | 58545 | 6667 | 0.63% |
| 2024-08-15 | 11.32 | 11.11 | -0.23 | -2.03% | 11.03 | 11.40 | 50048 | 5583 | 0.54% |
| 2024-08-14 | 11.04 | 11.34 | 0.26 | 2.35% | 10.85 | 11.55 | 69188 | 7822 | 0.75% |
| 2024-08-13 | 11.28 | 11.08 | 0.26 | 2.40% | 10.71 | 11.39 | 65621 | 7216 | 0.71% |