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 | 13.16 | -0.09 | -0.68% | 13.00 | 13.34 | 46566 | 6141 | 2.01% |
| 2024-11-20 | 13.05 | 13.25 | 0.20 | 1.53% | 12.86 | 13.27 | 54507 | 7161 | 2.35% |
| 2024-11-19 | 12.84 | 13.05 | 0.22 | 1.71% | 12.72 | 13.06 | 49637 | 6403 | 2.14% |
| 2024-11-18 | 13.13 | 12.83 | -0.29 | -2.21% | 12.64 | 13.27 | 69610 | 8952 | 3.01% |
| 2024-11-15 | 13.50 | 13.12 | -0.45 | -3.32% | 13.11 | 13.68 | 84647 | 11335 | 3.65% |
| 2024-11-14 | 14.00 | 13.57 | -0.56 | -3.96% | 13.51 | 14.04 | 99119 | 13643 | 4.28% |
| 2024-11-13 | 13.87 | 14.13 | 0.16 | 1.15% | 13.79 | 14.29 | 129877 | 18272 | 5.61% |
| 2024-11-12 | 14.34 | 13.97 | -0.31 | -2.17% | 13.83 | 14.44 | 142642 | 20090 | 6.16% |
| 2024-11-11 | 14.00 | 14.28 | 0.42 | 3.03% | 13.89 | 14.65 | 198507 | 28166 | 8.57% |
| 2024-11-08 | 13.96 | 13.86 | -0.02 | -0.14% | 13.77 | 14.14 | 140314 | 19613 | 6.06% |
| 2024-11-07 | 13.67 | 13.88 | 0.05 | 0.36% | 13.53 | 13.89 | 109676 | 15054 | 4.74% |
| 2024-11-06 | 14.03 | 13.83 | -0.19 | -1.36% | 13.61 | 14.19 | 150424 | 20880 | 6.49% |
| 2024-11-05 | 13.39 | 14.02 | 0.55 | 4.08% | 13.39 | 14.09 | 216330 | 30144 | 9.34% |
| 2024-11-04 | 12.91 | 13.47 | 0.56 | 4.34% | 12.84 | 13.54 | 89211 | 11827 | 3.85% |
| 2024-11-01 | 13.47 | 12.91 | -0.66 | -4.86% | 12.89 | 13.60 | 131003 | 17272 | 5.66% |
| 2024-10-31 | 13.54 | 13.57 | 0.11 | 0.82% | 13.32 | 13.71 | 119426 | 16114 | 5.16% |
| 2024-10-30 | 13.60 | 13.46 | 0.10 | 0.75% | 13.30 | 13.65 | 95426 | 12841 | 4.12% |
| 2024-10-29 | 13.71 | 13.36 | -0.34 | -2.48% | 13.33 | 13.88 | 131177 | 17781 | 5.66% |
| 2024-10-28 | 13.61 | 13.70 | 0.15 | 1.11% | 13.52 | 13.89 | 144567 | 19832 | 6.24% |
| 2024-10-25 | 13.50 | 13.55 | 0.02 | 0.15% | 13.42 | 13.64 | 128912 | 17446 | 5.57% |
| 2024-10-24 | 13.75 | 13.53 | -0.47 | -3.36% | 13.45 | 13.90 | 168104 | 22832 | 7.26% |
| 2024-10-23 | 13.38 | 14.00 | 0.56 | 4.17% | 13.34 | 14.75 | 354986 | 50095 | 15.33% |
| 2024-10-22 | 13.76 | 13.44 | -0.30 | -2.18% | 13.30 | 13.80 | 132584 | 17868 | 5.72% |
| 2024-10-21 | 13.23 | 13.74 | 0.43 | 3.23% | 13.23 | 14.00 | 220247 | 30111 | 9.51% |
| 2024-10-18 | 12.91 | 13.31 | 0.23 | 1.76% | 12.75 | 13.57 | 154386 | 20343 | 6.67% |
| 2024-10-17 | 13.27 | 13.08 | -0.32 | -2.39% | 13.04 | 13.48 | 137015 | 18128 | 5.92% |
| 2024-10-16 | 13.41 | 13.40 | -0.02 | -0.15% | 13.14 | 13.88 | 187681 | 25402 | 8.10% |
| 2024-10-15 | 12.96 | 13.42 | 0.20 | 1.51% | 12.78 | 13.85 | 229294 | 30576 | 9.90% |
| 2024-10-14 | 12.75 | 13.22 | 0.78 | 6.27% | 12.75 | 13.34 | 199780 | 26197 | 8.63% |
| 2024-10-11 | 13.20 | 12.44 | -1.01 | -7.51% | 12.29 | 13.25 | 143038 | 18159 | 6.18% |
| 2024-10-10 | 12.68 | 13.45 | 0.90 | 7.17% | 12.56 | 14.20 | 244604 | 32766 | 10.56% |
| 2024-10-09 | 14.00 | 12.55 | -1.87 | -12.97% | 12.52 | 14.07 | 203109 | 27077 | 8.77% |
| 2024-10-08 | 15.20 | 14.42 | 1.61 | 12.57% | 13.27 | 15.21 | 333480 | 47614 | 14.40% |
| 2024-09-30 | 11.83 | 12.81 | 1.43 | 12.57% | 11.52 | 13.11 | 277433 | 34304 | 11.98% |
| 2024-09-27 | 10.86 | 11.38 | 0.58 | 5.37% | 10.84 | 11.46 | 117180 | 13065 | 5.06% |
| 2024-09-26 | 10.42 | 10.80 | 0.24 | 2.27% | 10.42 | 10.80 | 64435 | 6854 | 2.78% |
| 2024-09-25 | 10.44 | 10.56 | 0.16 | 1.54% | 10.42 | 10.67 | 71717 | 7577 | 3.10% |
| 2024-09-24 | 10.23 | 10.40 | 0.26 | 2.56% | 10.12 | 10.44 | 55509 | 5727 | 2.40% |
| 2024-09-23 | 10.09 | 10.14 | -0.07 | -0.69% | 10.09 | 10.25 | 21685 | 2208 | 0.94% |
| 2024-09-20 | 10.31 | 10.21 | -0.12 | -1.16% | 10.14 | 10.38 | 25739 | 2635 | 1.11% |
| 2024-09-19 | 10.35 | 10.33 | 0.08 | 0.78% | 10.12 | 10.40 | 33409 | 3439 | 1.44% |
| 2024-09-18 | 10.36 | 10.25 | -0.14 | -1.35% | 10.03 | 10.39 | 30834 | 3136 | 1.33% |
| 2024-09-13 | 10.37 | 10.39 | 0.04 | 0.39% | 10.33 | 10.48 | 27048 | 2811 | 1.17% |
| 2024-09-12 | 10.45 | 10.35 | -0.11 | -1.05% | 10.35 | 10.60 | 27808 | 2912 | 1.20% |
| 2024-09-11 | 10.52 | 10.46 | -0.12 | -1.13% | 10.40 | 10.65 | 24387 | 2549 | 1.05% |
| 2024-09-10 | 10.45 | 10.58 | 0.14 | 1.34% | 10.45 | 10.68 | 42799 | 4517 | 1.85% |
| 2024-09-09 | 10.36 | 10.44 | -0.14 | -1.32% | 10.36 | 10.75 | 40105 | 4200 | 1.73% |
| 2024-09-06 | 10.43 | 10.58 | 0.19 | 1.83% | 10.30 | 10.93 | 75666 | 8046 | 3.27% |
| 2024-09-05 | 10.37 | 10.39 | -0.02 | -0.19% | 10.34 | 10.48 | 28833 | 2997 | 1.24% |
| 2024-09-04 | 10.37 | 10.41 | -0.14 | -1.33% | 10.30 | 10.50 | 47530 | 4938 | 2.05% |
| 2024-09-03 | 10.75 | 10.55 | 0.27 | 2.63% | 10.50 | 10.98 | 70008 | 7475 | 3.02% |
| 2024-09-02 | 10.60 | 10.28 | -0.33 | -3.11% | 10.26 | 10.62 | 38133 | 3965 | 1.65% |
| 2024-08-30 | 10.47 | 10.61 | 0.22 | 2.12% | 10.43 | 10.66 | 40889 | 4324 | 1.77% |
| 2024-08-29 | 10.26 | 10.39 | 0.10 | 0.97% | 10.16 | 10.45 | 27536 | 2850 | 1.19% |
| 2024-08-28 | 10.23 | 10.29 | -0.02 | -0.19% | 10.23 | 10.52 | 33365 | 3462 | 1.44% |
| 2024-08-27 | 10.56 | 10.31 | -0.33 | -3.10% | 10.24 | 10.61 | 37029 | 3846 | 1.60% |
| 2024-08-26 | 10.60 | 10.64 | -0.03 | -0.28% | 10.45 | 10.67 | 33991 | 3594 | 1.47% |
| 2024-08-23 | 10.60 | 10.67 | -0.59 | -5.24% | 10.50 | 10.90 | 89946 | 9632 | 3.88% |
| 2024-08-22 | 11.40 | 11.26 | -0.15 | -1.31% | 11.19 | 11.47 | 44342 | 5017 | 1.99% |
| 2024-08-21 | 11.25 | 11.41 | 0.17 | 1.51% | 11.18 | 11.47 | 39811 | 4521 | 1.79% |
| 2024-08-20 | 11.30 | 11.24 | -0.09 | -0.79% | 11.17 | 11.34 | 35051 | 3935 | 1.57% |
| 2024-08-19 | 11.36 | 11.33 | -0.09 | -0.79% | 11.28 | 11.52 | 41995 | 4777 | 1.88% |
| 2024-08-16 | 11.54 | 11.42 | -0.13 | -1.13% | 11.40 | 11.63 | 46925 | 5387 | 2.11% |
| 2024-08-15 | 11.45 | 11.55 | 0.00 | 0.00% | 11.40 | 11.66 | 47753 | 5505 | 2.14% |
| 2024-08-14 | 11.52 | 11.55 | -0.05 | -0.43% | 11.48 | 11.65 | 37542 | 4338 | 1.69% |
| 2024-08-13 | 11.44 | 11.60 | 0.17 | 1.49% | 11.41 | 11.72 | 65341 | 7577 | 2.93% |