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 | 13.62 | 13.52 | -0.14 | -1.02% | 13.36 | 13.90 | 59460 | 8083 | 2.58% |
| 2024-11-20 | 13.31 | 13.66 | 0.30 | 2.25% | 13.20 | 13.71 | 54006 | 7313 | 2.35% |
| 2024-11-19 | 12.86 | 13.36 | 0.65 | 5.11% | 12.80 | 13.36 | 56663 | 7406 | 2.46% |
| 2024-11-18 | 13.35 | 12.71 | -0.54 | -4.08% | 12.52 | 13.41 | 70639 | 9083 | 3.07% |
| 2024-11-15 | 13.55 | 13.25 | -0.32 | -2.36% | 13.23 | 13.75 | 61343 | 8304 | 2.66% |
| 2024-11-14 | 14.10 | 13.57 | -0.53 | -3.76% | 13.50 | 14.13 | 64566 | 8918 | 2.80% |
| 2024-11-13 | 13.92 | 14.10 | 0.09 | 0.64% | 13.66 | 14.15 | 75160 | 10480 | 3.27% |
| 2024-11-12 | 14.33 | 14.01 | -0.31 | -2.16% | 13.80 | 14.39 | 110754 | 15622 | 4.81% |
| 2024-11-11 | 14.28 | 14.32 | 0.05 | 0.35% | 14.00 | 14.38 | 150308 | 21292 | 6.53% |
| 2024-11-08 | 13.75 | 14.27 | 0.60 | 4.39% | 13.61 | 14.45 | 212541 | 29833 | 9.23% |
| 2024-11-07 | 13.44 | 13.67 | 0.23 | 1.71% | 13.44 | 13.86 | 128648 | 17576 | 5.59% |
| 2024-11-06 | 13.42 | 13.44 | 0.04 | 0.30% | 13.15 | 13.74 | 137596 | 18503 | 5.98% |
| 2024-11-05 | 13.26 | 13.40 | 0.08 | 0.60% | 13.09 | 13.50 | 120262 | 16016 | 5.22% |
| 2024-11-04 | 12.59 | 13.32 | 0.65 | 5.13% | 12.49 | 13.36 | 101806 | 13367 | 4.42% |
| 2024-11-01 | 13.57 | 12.67 | -0.90 | -6.63% | 12.66 | 13.57 | 119052 | 15444 | 5.17% |
| 2024-10-31 | 13.29 | 13.57 | 0.20 | 1.50% | 12.96 | 13.80 | 154586 | 20737 | 6.72% |
| 2024-10-30 | 13.31 | 13.37 | 0.47 | 3.64% | 13.21 | 14.07 | 194225 | 26329 | 8.44% |
| 2024-10-29 | 13.30 | 12.90 | -0.48 | -3.59% | 12.89 | 13.45 | 95791 | 12554 | 4.16% |
| 2024-10-28 | 13.30 | 13.38 | 0.16 | 1.21% | 13.09 | 13.50 | 89078 | 11869 | 3.87% |
| 2024-10-25 | 13.14 | 13.22 | 0.22 | 1.69% | 13.06 | 13.65 | 102814 | 13690 | 4.47% |
| 2024-10-24 | 12.99 | 13.00 | 0.15 | 1.17% | 12.74 | 13.25 | 93116 | 12133 | 4.05% |
| 2024-10-23 | 12.98 | 12.85 | -0.18 | -1.38% | 12.80 | 13.21 | 82898 | 10794 | 3.60% |
| 2024-10-22 | 12.80 | 13.03 | 0.17 | 1.32% | 12.71 | 13.23 | 105580 | 13724 | 4.59% |
| 2024-10-21 | 12.86 | 12.86 | 0.15 | 1.18% | 12.70 | 13.07 | 106644 | 13730 | 4.63% |
| 2024-10-18 | 12.10 | 12.71 | 0.64 | 5.30% | 12.01 | 13.05 | 105036 | 13175 | 4.56% |
| 2024-10-17 | 12.24 | 12.07 | -0.02 | -0.17% | 12.05 | 12.35 | 57530 | 7028 | 2.50% |
| 2024-10-16 | 12.01 | 12.09 | -0.09 | -0.74% | 11.85 | 12.26 | 58027 | 7006 | 2.52% |
| 2024-10-15 | 12.40 | 12.18 | -0.24 | -1.93% | 12.15 | 12.66 | 69604 | 8623 | 3.02% |
| 2024-10-14 | 12.05 | 12.42 | 0.24 | 1.97% | 11.86 | 12.50 | 87762 | 10709 | 3.81% |
| 2024-10-11 | 12.88 | 12.18 | -0.70 | -5.43% | 12.00 | 12.96 | 106973 | 13247 | 4.65% |
| 2024-10-10 | 13.00 | 12.88 | 0.20 | 1.58% | 12.68 | 13.43 | 114125 | 14864 | 4.96% |
| 2024-10-09 | 13.80 | 12.68 | -1.92 | -13.15% | 12.53 | 13.80 | 181190 | 24092 | 7.87% |
| 2024-10-08 | 15.40 | 14.60 | 1.51 | 11.54% | 13.20 | 15.40 | 295638 | 42077 | 12.84% |
| 2024-09-30 | 12.00 | 13.09 | 1.47 | 12.65% | 11.68 | 13.47 | 252834 | 31619 | 10.98% |
| 2024-09-27 | 11.29 | 11.62 | 0.42 | 3.75% | 11.01 | 11.79 | 194215 | 22143 | 8.44% |
| 2024-09-26 | 10.32 | 11.20 | 0.91 | 8.84% | 10.25 | 11.48 | 174582 | 19199 | 7.58% |
| 2024-09-25 | 10.39 | 10.29 | -0.01 | -0.10% | 10.27 | 10.66 | 72794 | 7604 | 3.16% |
| 2024-09-24 | 10.14 | 10.30 | 0.16 | 1.58% | 9.87 | 10.32 | 80213 | 8132 | 3.48% |
| 2024-09-23 | 9.75 | 10.14 | 0.34 | 3.47% | 9.75 | 10.29 | 64523 | 6481 | 2.80% |
| 2024-09-20 | 9.92 | 9.80 | -0.10 | -1.01% | 9.73 | 9.99 | 28348 | 2787 | 1.23% |
| 2024-09-19 | 9.82 | 9.90 | 0.10 | 1.02% | 9.77 | 10.02 | 31629 | 3132 | 1.37% |
| 2024-09-18 | 9.82 | 9.80 | -0.01 | -0.10% | 9.59 | 9.93 | 33575 | 3266 | 1.46% |
| 2024-09-13 | 9.99 | 9.81 | -0.18 | -1.80% | 9.81 | 10.11 | 40426 | 3999 | 1.76% |
| 2024-09-12 | 10.12 | 9.99 | -0.13 | -1.28% | 9.98 | 10.25 | 51562 | 5224 | 2.24% |
| 2024-09-11 | 10.47 | 10.12 | -0.30 | -2.88% | 10.06 | 10.49 | 78890 | 8027 | 3.43% |
| 2024-09-10 | 10.09 | 10.42 | 0.40 | 3.99% | 9.93 | 10.62 | 114690 | 11844 | 4.98% |
| 2024-09-09 | 10.00 | 10.02 | -0.02 | -0.20% | 9.85 | 10.14 | 27363 | 2740 | 1.19% |
| 2024-09-06 | 10.42 | 10.04 | -0.26 | -2.52% | 10.04 | 10.43 | 37804 | 3849 | 1.64% |
| 2024-09-05 | 10.24 | 10.30 | 0.14 | 1.38% | 10.16 | 10.32 | 25011 | 2565 | 1.09% |
| 2024-09-04 | 10.20 | 10.16 | -0.10 | -0.97% | 10.06 | 10.30 | 27505 | 2795 | 1.19% |
| 2024-09-03 | 10.02 | 10.26 | 0.22 | 2.19% | 10.01 | 10.33 | 33653 | 3440 | 1.46% |
| 2024-09-02 | 10.44 | 10.04 | -0.40 | -3.83% | 10.03 | 10.49 | 38269 | 3923 | 1.66% |
| 2024-08-30 | 10.47 | 10.44 | 0.10 | 0.97% | 10.33 | 10.67 | 42543 | 4487 | 1.85% |
| 2024-08-29 | 10.20 | 10.34 | 0.08 | 0.78% | 10.08 | 10.50 | 31701 | 3277 | 1.38% |
| 2024-08-28 | 10.20 | 10.26 | -0.13 | -1.25% | 10.00 | 10.45 | 44215 | 4540 | 1.92% |
| 2024-08-27 | 10.60 | 10.39 | -0.23 | -2.17% | 10.36 | 10.60 | 26215 | 2735 | 1.14% |
| 2024-08-26 | 10.65 | 10.62 | 0.03 | 0.28% | 10.50 | 10.76 | 28811 | 3065 | 1.25% |
| 2024-08-23 | 10.78 | 10.59 | -0.06 | -0.56% | 10.47 | 10.78 | 31256 | 3314 | 1.36% |
| 2024-08-22 | 10.95 | 10.65 | -0.24 | -2.20% | 10.62 | 10.95 | 32317 | 3475 | 1.40% |
| 2024-08-21 | 10.85 | 10.89 | 0.06 | 0.55% | 10.79 | 11.02 | 27422 | 2987 | 1.19% |
| 2024-08-20 | 10.98 | 10.83 | -0.20 | -1.81% | 10.74 | 11.03 | 36965 | 4012 | 1.61% |
| 2024-08-19 | 11.28 | 11.03 | -0.26 | -2.30% | 10.99 | 11.36 | 41254 | 4592 | 1.79% |
| 2024-08-16 | 11.27 | 11.29 | 0.00 | 0.00% | 11.22 | 11.36 | 33993 | 3837 | 1.48% |
| 2024-08-15 | 11.23 | 11.29 | 0.10 | 0.89% | 10.98 | 11.35 | 45478 | 5100 | 1.98% |
| 2024-08-14 | 11.17 | 11.19 | -0.01 | -0.09% | 11.11 | 11.33 | 38026 | 4268 | 1.65% |
| 2024-08-13 | 11.10 | 11.20 | 0.12 | 1.08% | 10.97 | 11.24 | 37673 | 4183 | 1.64% |