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 | 13.26 | 13.36 | 0.09 | 0.68% | 13.20 | 13.37 | 20998 | 2790 | 0.70% |
| 2024-11-20 | 13.29 | 13.27 | -0.02 | -0.15% | 13.12 | 13.29 | 14514 | 1917 | 0.49% |
| 2024-11-19 | 13.12 | 13.29 | 0.14 | 1.06% | 13.05 | 13.29 | 24731 | 3260 | 0.83% |
| 2024-11-18 | 13.03 | 13.15 | 0.15 | 1.15% | 13.03 | 13.35 | 34039 | 4495 | 1.14% |
| 2024-11-15 | 13.08 | 13.00 | -0.09 | -0.69% | 12.99 | 13.31 | 22960 | 3020 | 0.77% |
| 2024-11-14 | 13.33 | 13.09 | -0.23 | -1.73% | 13.06 | 13.35 | 21789 | 2876 | 0.73% |
| 2024-11-13 | 13.40 | 13.32 | -0.06 | -0.45% | 13.14 | 13.50 | 28783 | 3822 | 0.96% |
| 2024-11-12 | 13.45 | 13.38 | -0.07 | -0.52% | 13.28 | 13.63 | 44379 | 5990 | 1.49% |
| 2024-11-11 | 13.61 | 13.45 | -0.29 | -2.11% | 13.32 | 13.79 | 38464 | 5175 | 1.29% |
| 2024-11-08 | 13.97 | 13.74 | -0.14 | -1.01% | 13.50 | 14.04 | 56944 | 7817 | 1.91% |
| 2024-11-07 | 13.22 | 13.88 | 0.53 | 3.97% | 13.22 | 13.96 | 58648 | 8027 | 1.97% |
| 2024-11-06 | 13.42 | 13.35 | -0.05 | -0.37% | 13.22 | 13.44 | 24580 | 3272 | 0.82% |
| 2024-11-05 | 13.39 | 13.40 | 0.07 | 0.53% | 13.32 | 13.46 | 33382 | 4467 | 1.12% |
| 2024-11-04 | 13.18 | 13.33 | 0.15 | 1.14% | 13.05 | 13.39 | 25809 | 3418 | 0.87% |
| 2024-11-01 | 13.43 | 13.18 | -0.17 | -1.27% | 13.17 | 13.70 | 36392 | 4881 | 1.22% |
| 2024-10-31 | 13.28 | 13.35 | 0.02 | 0.15% | 13.08 | 13.43 | 38384 | 5086 | 1.29% |
| 2024-10-30 | 13.27 | 13.33 | 0.03 | 0.23% | 13.00 | 13.42 | 40558 | 5358 | 1.36% |
| 2024-10-29 | 13.38 | 13.30 | -0.02 | -0.15% | 13.23 | 13.45 | 38091 | 5080 | 1.28% |
| 2024-10-28 | 13.11 | 13.32 | 0.23 | 1.76% | 13.03 | 13.50 | 53238 | 7102 | 1.78% |
| 2024-10-25 | 12.97 | 13.09 | 0.13 | 1.00% | 12.90 | 13.23 | 42460 | 5526 | 1.42% |
| 2024-10-24 | 13.13 | 12.96 | -0.17 | -1.29% | 12.83 | 13.13 | 32328 | 4190 | 1.08% |
| 2024-10-23 | 12.78 | 13.13 | 0.66 | 5.29% | 12.70 | 13.35 | 111158 | 14556 | 3.73% |
| 2024-10-22 | 12.33 | 12.47 | 0.08 | 0.65% | 12.31 | 12.53 | 25997 | 3231 | 0.87% |
| 2024-10-21 | 12.43 | 12.39 | -0.04 | -0.32% | 12.29 | 12.49 | 32754 | 4055 | 1.10% |
| 2024-10-18 | 12.28 | 12.43 | 0.14 | 1.14% | 12.15 | 12.59 | 48736 | 6018 | 1.63% |
| 2024-10-17 | 12.98 | 12.29 | -0.48 | -3.76% | 12.27 | 12.99 | 79437 | 9927 | 2.66% |
| 2024-10-16 | 12.56 | 13.17 | 0.56 | 4.44% | 12.51 | 13.44 | 79797 | 10418 | 2.67% |
| 2024-10-15 | 12.93 | 12.61 | -0.35 | -2.70% | 12.60 | 12.93 | 33516 | 4272 | 1.12% |
| 2024-10-14 | 12.75 | 12.96 | 0.32 | 2.53% | 12.50 | 13.06 | 42354 | 5429 | 1.42% |
| 2024-10-11 | 12.67 | 12.64 | 0.00 | 0.00% | 12.52 | 12.92 | 34282 | 4359 | 1.15% |
| 2024-10-10 | 12.61 | 12.64 | 0.18 | 1.44% | 12.39 | 12.94 | 43830 | 5548 | 1.47% |
| 2024-10-09 | 13.21 | 12.46 | -0.87 | -6.53% | 12.45 | 13.21 | 74725 | 9598 | 2.50% |
| 2024-10-08 | 14.56 | 13.33 | 0.05 | 0.38% | 12.70 | 14.56 | 120006 | 16246 | 4.02% |
| 2024-09-30 | 12.78 | 13.28 | 0.80 | 6.41% | 12.50 | 13.43 | 79162 | 10313 | 2.65% |
| 2024-09-27 | 12.40 | 12.48 | 0.15 | 1.22% | 12.31 | 12.70 | 36708 | 4579 | 1.23% |
| 2024-09-26 | 12.03 | 12.33 | 0.27 | 2.24% | 12.00 | 12.36 | 22304 | 2726 | 0.75% |
| 2024-09-25 | 12.10 | 12.06 | 0.06 | 0.50% | 12.01 | 12.32 | 34199 | 4166 | 1.15% |
| 2024-09-24 | 11.44 | 12.00 | 0.54 | 4.71% | 11.44 | 12.08 | 44962 | 5335 | 1.51% |
| 2024-09-23 | 11.60 | 11.46 | -0.15 | -1.29% | 11.39 | 11.60 | 13002 | 1491 | 0.44% |
| 2024-09-20 | 11.61 | 11.61 | 0.00 | 0.00% | 11.48 | 11.64 | 14904 | 1723 | 0.50% |
| 2024-09-19 | 11.39 | 11.61 | 0.25 | 2.20% | 11.36 | 11.66 | 22061 | 2544 | 0.74% |
| 2024-09-18 | 11.12 | 11.36 | 0.24 | 2.16% | 11.05 | 11.40 | 19604 | 2204 | 0.66% |
| 2024-09-13 | 11.30 | 11.12 | -0.18 | -1.59% | 11.10 | 11.35 | 13732 | 1541 | 0.46% |
| 2024-09-12 | 11.22 | 11.30 | 0.08 | 0.71% | 11.15 | 11.33 | 13200 | 1488 | 0.44% |
| 2024-09-11 | 11.20 | 11.22 | 0.00 | 0.00% | 11.11 | 11.27 | 13468 | 1509 | 0.45% |
| 2024-09-10 | 11.22 | 11.22 | 0.02 | 0.18% | 11.09 | 11.28 | 13636 | 1525 | 0.46% |
| 2024-09-09 | 11.05 | 11.20 | 0.10 | 0.90% | 11.00 | 11.25 | 16580 | 1849 | 0.56% |
| 2024-09-06 | 11.24 | 11.10 | -0.12 | -1.07% | 11.05 | 11.29 | 13894 | 1552 | 0.47% |
| 2024-09-05 | 11.21 | 11.22 | 0.03 | 0.27% | 11.15 | 11.27 | 11097 | 1244 | 0.37% |
| 2024-09-04 | 11.24 | 11.19 | -0.06 | -0.53% | 11.15 | 11.34 | 17227 | 1935 | 0.58% |
| 2024-09-03 | 10.84 | 11.25 | 0.36 | 3.31% | 10.84 | 11.27 | 26932 | 3001 | 0.90% |
| 2024-09-02 | 10.80 | 10.89 | 0.09 | 0.83% | 10.73 | 10.99 | 25706 | 2795 | 0.86% |
| 2024-08-30 | 10.81 | 10.80 | 0.17 | 1.60% | 10.63 | 11.00 | 44742 | 4826 | 1.50% |
| 2024-08-29 | 10.60 | 10.63 | 0.02 | 0.19% | 10.52 | 10.64 | 20380 | 2157 | 0.68% |
| 2024-08-28 | 10.73 | 10.61 | -0.07 | -0.66% | 10.58 | 10.75 | 18350 | 1953 | 0.62% |
| 2024-08-27 | 10.80 | 10.68 | -0.16 | -1.48% | 10.66 | 10.84 | 16244 | 1741 | 0.54% |
| 2024-08-26 | 10.91 | 10.84 | -0.12 | -1.09% | 10.68 | 10.98 | 20988 | 2266 | 0.70% |
| 2024-08-23 | 10.99 | 10.96 | -0.02 | -0.18% | 10.87 | 11.06 | 17028 | 1864 | 0.57% |
| 2024-08-22 | 11.14 | 10.98 | -0.14 | -1.26% | 10.96 | 11.19 | 12843 | 1422 | 0.43% |
| 2024-08-21 | 11.15 | 11.12 | -0.01 | -0.09% | 11.06 | 11.21 | 8822 | 982 | 0.30% |
| 2024-08-20 | 11.29 | 11.13 | -0.16 | -1.42% | 11.11 | 11.37 | 14532 | 1630 | 0.49% |
| 2024-08-19 | 11.22 | 11.29 | 0.02 | 0.18% | 11.21 | 11.35 | 11332 | 1277 | 0.38% |
| 2024-08-16 | 11.33 | 11.27 | -0.04 | -0.35% | 11.25 | 11.38 | 9954 | 1126 | 0.33% |
| 2024-08-15 | 11.26 | 11.31 | 0.01 | 0.09% | 11.25 | 11.42 | 11335 | 1283 | 0.38% |
| 2024-08-14 | 11.35 | 11.30 | -0.09 | -0.79% | 11.25 | 11.43 | 11037 | 1249 | 0.37% |
| 2024-08-13 | 11.41 | 11.39 | -0.06 | -0.52% | 11.31 | 11.55 | 14039 | 1604 | 0.47% |