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 | 13.67 | 13.73 | 0.10 | 0.73% | 13.50 | 13.87 | 19892 | 2720 | 3.54% |
| 2024-11-20 | 13.30 | 13.63 | 0.28 | 2.10% | 13.30 | 13.71 | 18199 | 2469 | 3.24% |
| 2024-11-19 | 13.09 | 13.35 | 0.26 | 1.99% | 12.95 | 13.39 | 18023 | 2370 | 3.21% |
| 2024-11-18 | 13.48 | 13.09 | -0.28 | -2.09% | 12.89 | 13.70 | 28465 | 3770 | 5.06% |
| 2024-11-15 | 13.69 | 13.37 | -0.38 | -2.76% | 13.35 | 13.95 | 20022 | 2741 | 3.56% |
| 2024-11-14 | 14.31 | 13.75 | -0.46 | -3.24% | 13.66 | 14.31 | 19979 | 2782 | 3.55% |
| 2024-11-13 | 14.11 | 14.21 | 0.11 | 0.78% | 13.84 | 14.36 | 22905 | 3229 | 4.07% |
| 2024-11-12 | 14.25 | 14.10 | -0.12 | -0.84% | 14.01 | 14.50 | 35297 | 5033 | 6.28% |
| 2024-11-11 | 13.92 | 14.22 | 0.27 | 1.94% | 13.78 | 14.32 | 29994 | 4214 | 5.34% |
| 2024-11-08 | 13.89 | 13.95 | 0.17 | 1.23% | 13.69 | 14.14 | 35960 | 5014 | 6.40% |
| 2024-11-07 | 13.18 | 13.78 | 0.51 | 3.84% | 13.18 | 13.79 | 32415 | 4400 | 5.77% |
| 2024-11-06 | 13.40 | 13.27 | 0.01 | 0.08% | 13.10 | 13.40 | 28742 | 3819 | 5.11% |
| 2024-11-05 | 13.00 | 13.26 | 0.34 | 2.63% | 12.93 | 13.45 | 28250 | 3730 | 5.03% |
| 2024-11-04 | 12.66 | 12.92 | 0.25 | 1.97% | 12.45 | 12.96 | 25883 | 3307 | 4.60% |
| 2024-11-01 | 13.30 | 12.67 | -0.62 | -4.67% | 12.59 | 13.37 | 38146 | 4912 | 6.79% |
| 2024-10-31 | 13.12 | 13.29 | 0.17 | 1.30% | 13.03 | 13.45 | 42176 | 5590 | 7.50% |
| 2024-10-30 | 13.37 | 13.12 | -0.38 | -2.81% | 12.84 | 13.50 | 38119 | 4992 | 6.78% |
| 2024-10-29 | 13.78 | 13.50 | -0.25 | -1.82% | 13.36 | 14.08 | 36780 | 5013 | 6.54% |
| 2024-10-28 | 13.65 | 13.75 | 0.41 | 3.07% | 13.36 | 13.78 | 30215 | 4118 | 5.37% |
| 2024-10-25 | 12.95 | 13.34 | 0.42 | 3.25% | 12.95 | 13.38 | 28183 | 3733 | 5.01% |
| 2024-10-24 | 12.88 | 12.92 | 0.01 | 0.08% | 12.75 | 12.98 | 16862 | 2170 | 3.00% |
| 2024-10-23 | 13.03 | 12.91 | -0.10 | -0.77% | 12.80 | 13.41 | 28085 | 3654 | 5.00% |
| 2024-10-22 | 12.80 | 13.01 | 0.24 | 1.88% | 12.55 | 13.03 | 28392 | 3647 | 5.05% |
| 2024-10-21 | 12.60 | 12.77 | 0.16 | 1.27% | 12.59 | 12.84 | 32346 | 4112 | 5.75% |
| 2024-10-18 | 12.26 | 12.61 | 0.28 | 2.27% | 12.18 | 12.85 | 33537 | 4185 | 5.97% |
| 2024-10-17 | 12.59 | 12.33 | -0.14 | -1.12% | 12.30 | 12.73 | 27968 | 3494 | 4.98% |
| 2024-10-16 | 12.27 | 12.47 | -0.03 | -0.24% | 12.21 | 12.68 | 27175 | 3396 | 4.83% |
| 2024-10-15 | 12.75 | 12.50 | -0.39 | -3.03% | 12.34 | 12.77 | 39678 | 4976 | 7.06% |
| 2024-10-14 | 12.33 | 12.89 | 0.89 | 7.42% | 12.14 | 12.95 | 53698 | 6738 | 9.55% |
| 2024-10-11 | 12.76 | 12.00 | -0.83 | -6.47% | 11.82 | 12.76 | 47463 | 5802 | 8.44% |
| 2024-10-10 | 12.54 | 12.83 | 0.66 | 5.42% | 12.41 | 13.80 | 63063 | 8187 | 11.22% |
| 2024-10-09 | 13.20 | 12.17 | -1.53 | -11.17% | 12.17 | 13.30 | 61379 | 7830 | 10.92% |
| 2024-10-08 | 14.84 | 13.70 | 1.05 | 8.30% | 12.88 | 14.85 | 77718 | 10637 | 13.83% |
| 2024-09-30 | 11.60 | 12.65 | 1.40 | 12.44% | 11.42 | 12.85 | 66528 | 8096 | 11.83% |
| 2024-09-27 | 11.05 | 11.25 | 0.53 | 4.94% | 10.82 | 11.48 | 37848 | 4194 | 6.73% |
| 2024-09-26 | 10.53 | 10.72 | 0.19 | 1.80% | 10.50 | 10.73 | 22891 | 2433 | 4.07% |
| 2024-09-25 | 10.56 | 10.53 | 0.09 | 0.86% | 10.46 | 10.76 | 24884 | 2642 | 4.43% |
| 2024-09-24 | 10.20 | 10.44 | 0.35 | 3.47% | 10.08 | 10.45 | 25444 | 2619 | 4.53% |
| 2024-09-23 | 10.13 | 10.09 | -0.02 | -0.20% | 9.98 | 10.23 | 14147 | 1429 | 2.52% |
| 2024-09-20 | 10.31 | 10.11 | -0.13 | -1.27% | 10.02 | 10.34 | 20633 | 2082 | 3.67% |
| 2024-09-19 | 9.93 | 10.24 | 0.35 | 3.54% | 9.91 | 10.30 | 26825 | 2724 | 4.77% |
| 2024-09-18 | 10.34 | 9.89 | -0.31 | -3.04% | 9.71 | 10.42 | 27348 | 2709 | 4.86% |
| 2024-09-13 | 10.33 | 10.20 | -0.10 | -0.97% | 10.17 | 10.43 | 19594 | 2017 | 4.42% |
| 2024-09-12 | 10.26 | 10.30 | -0.04 | -0.39% | 10.26 | 10.45 | 15256 | 1582 | 3.44% |
| 2024-09-11 | 10.35 | 10.34 | -0.09 | -0.86% | 10.28 | 10.49 | 18713 | 1939 | 4.22% |
| 2024-09-10 | 10.33 | 10.43 | 0.17 | 1.66% | 10.20 | 10.46 | 23045 | 2391 | 5.20% |
| 2024-09-09 | 10.34 | 10.26 | 0.02 | 0.20% | 10.04 | 10.49 | 18064 | 1858 | 4.08% |
| 2024-09-06 | 10.38 | 10.24 | -0.14 | -1.35% | 10.22 | 10.52 | 18235 | 1881 | 4.11% |
| 2024-09-05 | 10.25 | 10.38 | 0.09 | 0.87% | 10.25 | 10.44 | 15741 | 1626 | 3.55% |
| 2024-09-04 | 10.45 | 10.29 | -0.19 | -1.81% | 10.20 | 10.45 | 21734 | 2244 | 4.90% |
| 2024-09-03 | 10.38 | 10.48 | 0.11 | 1.06% | 10.30 | 10.61 | 28051 | 2941 | 6.33% |
| 2024-09-02 | 10.31 | 10.37 | 0.07 | 0.68% | 10.24 | 10.61 | 41013 | 4287 | 9.25% |
| 2024-08-30 | 10.24 | 10.30 | 0.11 | 1.08% | 10.11 | 10.39 | 40812 | 4186 | 9.21% |
| 2024-08-29 | 10.42 | 10.19 | 0.43 | 4.41% | 9.95 | 10.68 | 57507 | 5851 | 12.97% |
| 2024-08-28 | 9.78 | 9.76 | 0.03 | 0.31% | 9.50 | 9.94 | 19489 | 1902 | 4.40% |
| 2024-08-27 | 9.85 | 9.73 | -0.10 | -1.02% | 9.59 | 9.91 | 18217 | 1775 | 4.11% |
| 2024-08-26 | 9.55 | 9.83 | 0.34 | 3.58% | 9.44 | 9.86 | 25998 | 2518 | 5.87% |
| 2024-08-23 | 9.73 | 9.49 | -0.24 | -2.47% | 9.38 | 9.75 | 28641 | 2727 | 6.46% |
| 2024-08-22 | 9.95 | 9.73 | -0.17 | -1.72% | 9.72 | 10.04 | 22225 | 2189 | 5.01% |
| 2024-08-21 | 9.94 | 9.90 | -0.05 | -0.50% | 9.85 | 10.08 | 25678 | 2553 | 5.79% |
| 2024-08-20 | 10.20 | 9.95 | -0.21 | -2.07% | 9.90 | 10.25 | 32897 | 3299 | 7.42% |
| 2024-08-19 | 10.22 | 10.16 | -0.13 | -1.26% | 9.96 | 10.31 | 40603 | 4112 | 9.16% |
| 2024-08-16 | 10.67 | 10.29 | -0.31 | -2.92% | 10.03 | 10.67 | 80418 | 8256 | 18.14% |
| 2024-08-15 | 10.83 | 10.60 | -0.09 | -0.84% | 10.53 | 10.99 | 75647 | 8113 | 17.07% |
| 2024-08-14 | 10.43 | 10.69 | 0.27 | 2.59% | 10.43 | 11.10 | 117703 | 12713 | 26.56% |
| 2024-08-13 | 9.69 | 10.42 | -1.16 | -10.02% | 9.69 | 11.20 | 157330 | 16442 | 35.50% |