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 | 12.94 | 13.02 | 0.05 | 0.39% | 12.88 | 13.09 | 22696 | 2952 | 1.87% |
| 2024-11-20 | 12.76 | 12.97 | 0.21 | 1.65% | 12.67 | 13.07 | 28596 | 3695 | 2.35% |
| 2024-11-19 | 12.58 | 12.76 | 0.15 | 1.19% | 12.42 | 12.78 | 25357 | 3191 | 2.09% |
| 2024-11-18 | 13.33 | 12.61 | -0.60 | -4.54% | 12.47 | 13.35 | 37929 | 4860 | 3.12% |
| 2024-11-15 | 13.25 | 13.21 | -0.08 | -0.60% | 13.17 | 13.49 | 30332 | 4046 | 2.50% |
| 2024-11-14 | 13.47 | 13.29 | -0.16 | -1.19% | 13.26 | 13.58 | 33716 | 4521 | 2.78% |
| 2024-11-13 | 13.54 | 13.45 | -0.11 | -0.81% | 13.13 | 13.70 | 43904 | 5880 | 3.61% |
| 2024-11-12 | 13.76 | 13.56 | -0.16 | -1.17% | 13.51 | 13.97 | 57829 | 7962 | 4.76% |
| 2024-11-11 | 13.71 | 13.72 | 0.12 | 0.88% | 13.44 | 13.72 | 37449 | 5091 | 3.08% |
| 2024-11-08 | 13.96 | 13.60 | -0.21 | -1.52% | 13.58 | 14.05 | 46543 | 6395 | 3.83% |
| 2024-11-07 | 13.35 | 13.81 | 0.39 | 2.91% | 13.29 | 13.89 | 41103 | 5619 | 3.38% |
| 2024-11-06 | 13.69 | 13.42 | -0.23 | -1.68% | 13.40 | 13.78 | 37544 | 5093 | 3.09% |
| 2024-11-05 | 13.57 | 13.65 | 0.12 | 0.89% | 13.38 | 13.71 | 50993 | 6921 | 4.20% |
| 2024-11-04 | 13.38 | 13.53 | 0.17 | 1.27% | 13.35 | 13.65 | 25189 | 3402 | 2.07% |
| 2024-11-01 | 13.78 | 13.36 | -0.38 | -2.77% | 13.30 | 13.90 | 36801 | 4984 | 3.03% |
| 2024-10-31 | 13.97 | 13.74 | -0.12 | -0.87% | 13.70 | 13.97 | 29368 | 4060 | 2.42% |
| 2024-10-30 | 14.05 | 13.86 | -0.39 | -2.74% | 13.77 | 14.22 | 39338 | 5485 | 3.24% |
| 2024-10-29 | 15.00 | 14.25 | -0.77 | -5.13% | 14.23 | 15.09 | 53448 | 7784 | 4.40% |
| 2024-10-28 | 14.60 | 15.02 | 0.43 | 2.95% | 14.60 | 15.03 | 47810 | 7107 | 3.94% |
| 2024-10-25 | 14.63 | 14.59 | 0.05 | 0.34% | 14.54 | 15.55 | 58759 | 8679 | 4.84% |
| 2024-10-24 | 14.60 | 14.54 | -0.12 | -0.82% | 14.46 | 14.70 | 22962 | 3342 | 1.89% |
| 2024-10-23 | 14.82 | 14.66 | -0.16 | -1.08% | 14.66 | 14.85 | 26295 | 3877 | 2.16% |
| 2024-10-22 | 14.80 | 14.82 | 0.00 | 0.00% | 14.70 | 14.92 | 25786 | 3817 | 2.12% |
| 2024-10-21 | 14.86 | 14.82 | -0.04 | -0.27% | 14.58 | 14.94 | 33654 | 4961 | 2.77% |
| 2024-10-18 | 14.64 | 14.86 | 0.15 | 1.02% | 14.54 | 15.10 | 67730 | 10053 | 5.58% |
| 2024-10-17 | 15.19 | 14.71 | -0.37 | -2.45% | 14.71 | 15.19 | 37202 | 5559 | 3.06% |
| 2024-10-16 | 15.05 | 15.08 | -0.17 | -1.11% | 14.95 | 15.26 | 23514 | 3546 | 1.94% |
| 2024-10-15 | 15.39 | 15.25 | -0.28 | -1.80% | 15.16 | 15.51 | 36333 | 5579 | 2.99% |
| 2024-10-14 | 15.30 | 15.53 | 0.23 | 1.50% | 14.85 | 15.55 | 37574 | 5722 | 3.09% |
| 2024-10-11 | 15.60 | 15.30 | -0.47 | -2.98% | 15.05 | 15.67 | 28832 | 4426 | 2.37% |
| 2024-10-10 | 15.95 | 15.77 | 0.04 | 0.25% | 15.40 | 16.13 | 37650 | 5962 | 3.10% |
| 2024-10-09 | 16.01 | 15.73 | -0.86 | -5.18% | 15.43 | 16.49 | 52745 | 8442 | 4.34% |
| 2024-10-08 | 17.99 | 16.59 | 1.31 | 8.57% | 15.91 | 17.99 | 91221 | 15136 | 7.51% |
| 2024-09-30 | 14.10 | 15.28 | 1.51 | 10.97% | 13.85 | 15.68 | 88449 | 13120 | 7.28% |
| 2024-09-27 | 13.28 | 13.77 | 0.57 | 4.32% | 13.26 | 13.90 | 40289 | 5490 | 3.32% |
| 2024-09-26 | 12.71 | 13.20 | 0.49 | 3.86% | 12.58 | 13.30 | 25232 | 3258 | 2.08% |
| 2024-09-25 | 12.57 | 12.71 | 0.32 | 2.58% | 12.49 | 12.85 | 19818 | 2506 | 1.63% |
| 2024-09-24 | 12.14 | 12.39 | 0.30 | 2.48% | 11.99 | 12.41 | 16683 | 2047 | 1.37% |
| 2024-09-23 | 11.99 | 12.09 | 0.00 | 0.00% | 11.74 | 12.14 | 13460 | 1618 | 1.11% |
| 2024-09-20 | 12.31 | 12.09 | -0.27 | -2.18% | 11.80 | 12.35 | 13105 | 1586 | 1.08% |
| 2024-09-19 | 12.35 | 12.36 | 0.01 | 0.08% | 12.25 | 12.43 | 11428 | 1412 | 0.94% |
| 2024-09-18 | 12.44 | 12.35 | -0.09 | -0.72% | 12.19 | 12.44 | 14343 | 1759 | 1.18% |
| 2024-09-13 | 12.56 | 12.44 | -0.15 | -1.19% | 12.38 | 12.58 | 8394 | 1047 | 0.69% |
| 2024-09-12 | 12.61 | 12.59 | -0.07 | -0.55% | 12.55 | 12.72 | 5673 | 716 | 0.47% |
| 2024-09-11 | 12.65 | 12.66 | -0.02 | -0.16% | 12.57 | 12.68 | 6053 | 765 | 0.50% |
| 2024-09-10 | 12.62 | 12.68 | 0.06 | 0.48% | 12.48 | 12.68 | 9952 | 1253 | 0.82% |
| 2024-09-09 | 12.40 | 12.62 | -0.04 | -0.32% | 12.38 | 12.79 | 11652 | 1465 | 0.96% |
| 2024-09-06 | 12.99 | 12.66 | -0.29 | -2.24% | 12.60 | 12.99 | 11551 | 1470 | 0.95% |
| 2024-09-05 | 12.90 | 12.95 | 0.02 | 0.15% | 12.86 | 12.98 | 8365 | 1080 | 0.69% |
| 2024-09-04 | 12.96 | 12.93 | -0.04 | -0.31% | 12.82 | 12.96 | 10290 | 1326 | 0.85% |
| 2024-09-03 | 13.14 | 12.97 | -0.18 | -1.37% | 12.86 | 13.20 | 16109 | 2094 | 1.33% |
| 2024-09-02 | 13.23 | 13.15 | -0.16 | -1.20% | 13.11 | 13.33 | 15142 | 2002 | 1.25% |
| 2024-08-30 | 13.41 | 13.31 | -0.09 | -0.67% | 13.30 | 13.60 | 24667 | 3310 | 2.03% |
| 2024-08-29 | 13.30 | 13.40 | 0.10 | 0.75% | 13.21 | 13.54 | 21218 | 2833 | 1.75% |
| 2024-08-28 | 13.21 | 13.30 | 0.06 | 0.45% | 13.16 | 13.38 | 12500 | 1658 | 1.03% |
| 2024-08-27 | 13.27 | 13.24 | -0.05 | -0.38% | 13.17 | 13.31 | 9286 | 1229 | 0.76% |
| 2024-08-26 | 13.25 | 13.29 | 0.07 | 0.53% | 13.10 | 13.29 | 15158 | 2004 | 1.25% |
| 2024-08-23 | 13.19 | 13.22 | 0.00 | 0.00% | 13.12 | 13.29 | 13096 | 1727 | 1.08% |
| 2024-08-22 | 13.30 | 13.22 | -0.04 | -0.30% | 13.13 | 13.30 | 10968 | 1449 | 0.90% |
| 2024-08-21 | 13.26 | 13.26 | -0.01 | -0.08% | 13.16 | 13.32 | 9630 | 1277 | 0.79% |
| 2024-08-20 | 13.37 | 13.27 | -0.08 | -0.60% | 13.22 | 13.39 | 10882 | 1445 | 0.90% |
| 2024-08-19 | 13.43 | 13.35 | -0.06 | -0.45% | 13.24 | 13.43 | 19883 | 2650 | 1.64% |
| 2024-08-16 | 13.43 | 13.41 | -0.03 | -0.22% | 13.34 | 13.45 | 10902 | 1459 | 0.90% |
| 2024-08-15 | 13.33 | 13.44 | 0.10 | 0.75% | 13.26 | 13.45 | 17706 | 2363 | 1.46% |
| 2024-08-14 | 13.37 | 13.34 | -0.03 | -0.22% | 13.22 | 13.39 | 11676 | 1556 | 0.96% |