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 | 13.46 | 14.18 | 0.72 | 5.35% | 13.27 | 14.81 | 175868 | 25330 | 7.88% |
| 2024-11-20 | 13.07 | 13.46 | 0.40 | 3.06% | 12.94 | 13.81 | 46513 | 6235 | 2.08% |
| 2024-11-19 | 12.93 | 13.06 | 0.16 | 1.24% | 12.80 | 13.07 | 18390 | 2383 | 0.82% |
| 2024-11-18 | 13.28 | 12.90 | -0.34 | -2.57% | 12.82 | 13.40 | 28711 | 3751 | 1.29% |
| 2024-11-15 | 13.20 | 13.24 | -0.01 | -0.08% | 13.20 | 13.59 | 25744 | 3451 | 1.15% |
| 2024-11-14 | 13.60 | 13.25 | -0.39 | -2.86% | 13.23 | 13.60 | 23539 | 3156 | 1.05% |
| 2024-11-13 | 13.60 | 13.64 | 0.04 | 0.29% | 13.35 | 13.69 | 23267 | 3149 | 1.04% |
| 2024-11-12 | 13.80 | 13.60 | -0.18 | -1.31% | 13.53 | 13.93 | 34173 | 4707 | 1.53% |
| 2024-11-11 | 13.70 | 13.78 | -0.02 | -0.14% | 13.51 | 13.81 | 36468 | 4980 | 1.63% |
| 2024-11-08 | 14.09 | 13.80 | -0.29 | -2.06% | 13.67 | 14.09 | 60725 | 8398 | 2.72% |
| 2024-11-07 | 13.31 | 14.09 | 0.72 | 5.39% | 13.23 | 14.18 | 74241 | 10293 | 3.33% |
| 2024-11-06 | 13.42 | 13.37 | 0.08 | 0.60% | 13.15 | 13.47 | 33241 | 4417 | 1.49% |
| 2024-11-05 | 13.20 | 13.29 | 0.05 | 0.38% | 13.12 | 13.33 | 38991 | 5155 | 1.75% |
| 2024-11-04 | 12.76 | 13.24 | 0.43 | 3.36% | 12.73 | 13.30 | 41003 | 5358 | 1.84% |
| 2024-11-01 | 12.89 | 12.81 | -0.07 | -0.54% | 12.69 | 13.23 | 37618 | 4848 | 1.69% |
| 2024-10-31 | 12.87 | 12.88 | 0.17 | 1.34% | 12.85 | 13.13 | 39718 | 5142 | 1.78% |
| 2024-10-30 | 12.73 | 12.71 | -0.05 | -0.39% | 12.55 | 12.87 | 25114 | 3192 | 1.13% |
| 2024-10-29 | 13.08 | 12.76 | -0.25 | -1.92% | 12.70 | 13.23 | 23561 | 3035 | 1.06% |
| 2024-10-28 | 12.63 | 13.01 | 0.38 | 3.01% | 12.60 | 13.01 | 26619 | 3432 | 1.19% |
| 2024-10-25 | 12.54 | 12.63 | 0.11 | 0.88% | 12.46 | 12.66 | 17209 | 2169 | 0.77% |
| 2024-10-24 | 12.57 | 12.52 | -0.04 | -0.32% | 12.41 | 12.69 | 16056 | 2007 | 0.72% |
| 2024-10-23 | 12.82 | 12.56 | -0.20 | -1.57% | 12.52 | 12.90 | 27720 | 3509 | 1.24% |
| 2024-10-22 | 12.47 | 12.76 | 0.26 | 2.08% | 12.44 | 12.80 | 24574 | 3112 | 1.10% |
| 2024-10-21 | 12.45 | 12.50 | 0.12 | 0.97% | 12.29 | 12.57 | 21765 | 2704 | 0.98% |
| 2024-10-18 | 12.24 | 12.38 | 0.20 | 1.64% | 12.13 | 12.55 | 24531 | 3027 | 1.10% |
| 2024-10-17 | 12.38 | 12.18 | -0.12 | -0.98% | 12.18 | 12.49 | 16217 | 1997 | 0.73% |
| 2024-10-16 | 12.20 | 12.30 | -0.02 | -0.16% | 12.18 | 12.45 | 18445 | 2270 | 0.83% |
| 2024-10-15 | 12.52 | 12.32 | -0.21 | -1.68% | 12.29 | 12.65 | 21537 | 2686 | 0.96% |
| 2024-10-14 | 12.60 | 12.53 | 0.16 | 1.29% | 12.16 | 12.63 | 26811 | 3336 | 1.20% |
| 2024-10-11 | 12.72 | 12.37 | -0.49 | -3.81% | 12.22 | 12.98 | 33773 | 4243 | 1.51% |
| 2024-10-10 | 12.79 | 12.86 | 0.25 | 1.98% | 12.62 | 13.18 | 35222 | 4533 | 1.58% |
| 2024-10-09 | 13.47 | 12.61 | -1.08 | -7.89% | 12.61 | 13.49 | 51623 | 6733 | 2.31% |
| 2024-10-08 | 14.50 | 13.69 | 0.40 | 3.01% | 13.12 | 14.62 | 74665 | 10341 | 3.34% |
| 2024-09-30 | 12.60 | 13.29 | 1.05 | 8.58% | 12.42 | 13.39 | 61764 | 7976 | 2.77% |
| 2024-09-27 | 12.03 | 12.24 | 0.34 | 2.86% | 12.00 | 12.40 | 43524 | 5293 | 1.95% |
| 2024-09-26 | 11.12 | 11.90 | 0.69 | 6.16% | 11.12 | 11.90 | 32938 | 3785 | 1.48% |
| 2024-09-25 | 11.40 | 11.21 | 0.02 | 0.18% | 11.19 | 11.45 | 23834 | 2699 | 1.07% |
| 2024-09-24 | 10.78 | 11.19 | 0.50 | 4.68% | 10.77 | 11.20 | 24973 | 2749 | 1.12% |
| 2024-09-23 | 10.69 | 10.69 | 0.04 | 0.38% | 10.64 | 10.81 | 13609 | 1457 | 0.61% |
| 2024-09-20 | 10.78 | 10.65 | -0.11 | -1.02% | 10.59 | 10.83 | 14854 | 1585 | 0.67% |
| 2024-09-19 | 10.29 | 10.76 | 0.49 | 4.77% | 10.29 | 10.87 | 25357 | 2707 | 1.14% |
| 2024-09-18 | 10.40 | 10.27 | -0.13 | -1.25% | 10.09 | 10.50 | 19752 | 2023 | 0.88% |
| 2024-09-13 | 10.71 | 10.40 | -0.28 | -2.62% | 10.38 | 10.75 | 21414 | 2249 | 0.96% |
| 2024-09-12 | 10.74 | 10.68 | -0.06 | -0.56% | 10.68 | 10.88 | 17582 | 1894 | 0.79% |
| 2024-09-11 | 10.99 | 10.74 | -0.24 | -2.19% | 10.64 | 10.99 | 19161 | 2070 | 0.86% |
| 2024-09-10 | 11.05 | 10.98 | -0.04 | -0.36% | 10.78 | 11.10 | 18858 | 2062 | 0.84% |
| 2024-09-09 | 10.95 | 11.02 | -0.03 | -0.27% | 10.88 | 11.15 | 15288 | 1687 | 0.68% |
| 2024-09-06 | 11.32 | 11.05 | -0.27 | -2.39% | 11.04 | 11.32 | 15920 | 1777 | 0.71% |
| 2024-09-05 | 11.04 | 11.32 | 0.28 | 2.54% | 11.04 | 11.36 | 26273 | 2947 | 1.18% |
| 2024-09-04 | 11.12 | 11.04 | -0.08 | -0.72% | 10.98 | 11.19 | 21591 | 2390 | 0.97% |
| 2024-09-03 | 11.02 | 11.12 | 0.10 | 0.91% | 10.85 | 11.16 | 26658 | 2950 | 1.19% |
| 2024-09-02 | 11.40 | 11.02 | -0.33 | -2.91% | 11.02 | 11.40 | 36203 | 4035 | 1.62% |
| 2024-08-30 | 11.13 | 11.35 | 0.19 | 1.70% | 10.97 | 11.55 | 42943 | 4844 | 1.92% |
| 2024-08-29 | 11.55 | 11.16 | -0.64 | -5.42% | 10.94 | 11.66 | 54510 | 6070 | 2.44% |
| 2024-08-28 | 11.70 | 11.80 | 0.04 | 0.34% | 11.60 | 11.92 | 19980 | 2350 | 0.90% |
| 2024-08-27 | 11.49 | 11.76 | 0.17 | 1.47% | 11.38 | 11.83 | 30726 | 3597 | 1.38% |
| 2024-08-26 | 12.22 | 11.59 | -0.57 | -4.69% | 11.35 | 12.34 | 43080 | 5060 | 1.93% |
| 2024-08-23 | 12.52 | 12.16 | -0.38 | -3.03% | 12.15 | 12.56 | 14081 | 1733 | 0.63% |
| 2024-08-22 | 12.80 | 12.54 | -0.25 | -1.95% | 12.50 | 12.94 | 15007 | 1901 | 0.67% |
| 2024-08-21 | 13.03 | 12.79 | -0.31 | -2.37% | 12.77 | 13.14 | 21600 | 2786 | 0.97% |
| 2024-08-20 | 13.26 | 13.10 | -0.27 | -2.02% | 13.01 | 13.36 | 13036 | 1708 | 0.58% |
| 2024-08-19 | 13.21 | 13.37 | -0.03 | -0.22% | 13.21 | 13.49 | 15676 | 2086 | 0.70% |
| 2024-08-16 | 13.40 | 13.40 | 0.01 | 0.07% | 13.22 | 13.51 | 11660 | 1559 | 0.52% |
| 2024-08-15 | 13.43 | 13.39 | -0.15 | -1.11% | 13.33 | 13.60 | 19619 | 2636 | 0.88% |
| 2024-08-14 | 13.76 | 13.54 | -0.22 | -1.60% | 13.52 | 13.80 | 12533 | 1702 | 0.56% |
| 2024-08-13 | 14.04 | 13.76 | 0.15 | 1.10% | 13.50 | 14.06 | 17053 | 2335 | 0.76% |