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 | 13.79 | 13.99 | 0.15 | 1.08% | 13.72 | 14.35 | 56230 | 7904 | 5.75% |
| 2024-11-20 | 13.38 | 13.84 | 0.53 | 3.98% | 13.25 | 13.93 | 43164 | 5908 | 4.42% |
| 2024-11-19 | 12.95 | 13.31 | 0.33 | 2.54% | 12.94 | 13.31 | 34616 | 4541 | 3.54% |
| 2024-11-18 | 13.80 | 12.98 | -0.78 | -5.67% | 12.85 | 13.93 | 54604 | 7271 | 5.59% |
| 2024-11-15 | 13.68 | 13.76 | 0.15 | 1.10% | 13.62 | 14.02 | 51377 | 7104 | 5.26% |
| 2024-11-14 | 13.99 | 13.61 | -0.19 | -1.38% | 13.56 | 14.15 | 65729 | 9112 | 6.73% |
| 2024-11-13 | 13.55 | 13.80 | 0.18 | 1.32% | 13.33 | 13.88 | 40255 | 5501 | 4.12% |
| 2024-11-12 | 13.81 | 13.62 | -0.12 | -0.87% | 13.50 | 13.95 | 40737 | 5582 | 4.17% |
| 2024-11-11 | 13.28 | 13.74 | 0.40 | 3.00% | 13.28 | 13.75 | 34827 | 4734 | 3.56% |
| 2024-11-08 | 13.48 | 13.34 | -0.02 | -0.15% | 13.25 | 13.64 | 36247 | 4864 | 3.71% |
| 2024-11-07 | 12.92 | 13.36 | 0.45 | 3.49% | 12.81 | 13.39 | 37081 | 4871 | 3.79% |
| 2024-11-06 | 12.87 | 12.91 | 0.05 | 0.39% | 12.71 | 13.09 | 38990 | 5039 | 3.99% |
| 2024-11-05 | 12.60 | 12.86 | 0.28 | 2.23% | 12.60 | 12.91 | 40967 | 5233 | 4.19% |
| 2024-11-04 | 12.42 | 12.58 | 0.27 | 2.19% | 12.25 | 12.60 | 44998 | 5609 | 4.60% |
| 2024-11-01 | 13.21 | 12.31 | -0.92 | -6.95% | 12.27 | 13.29 | 58685 | 7411 | 6.01% |
| 2024-10-31 | 13.24 | 13.23 | 0.07 | 0.53% | 13.11 | 13.40 | 37508 | 4977 | 3.84% |
| 2024-10-30 | 13.13 | 13.16 | 0.01 | 0.08% | 12.95 | 13.30 | 32825 | 4306 | 3.36% |
| 2024-10-29 | 13.63 | 13.15 | -0.40 | -2.95% | 13.10 | 13.63 | 44964 | 5975 | 4.60% |
| 2024-10-28 | 12.88 | 13.55 | 0.43 | 3.28% | 12.88 | 13.60 | 59708 | 7936 | 6.11% |
| 2024-10-25 | 13.10 | 13.12 | 0.12 | 0.92% | 12.92 | 13.38 | 61518 | 8053 | 6.30% |
| 2024-10-24 | 13.27 | 13.00 | -0.31 | -2.33% | 12.89 | 13.31 | 42955 | 5596 | 4.40% |
| 2024-10-23 | 13.62 | 13.31 | -0.41 | -2.99% | 13.21 | 13.81 | 51413 | 6933 | 5.26% |
| 2024-10-22 | 13.86 | 13.72 | -0.18 | -1.29% | 13.55 | 13.96 | 48558 | 6691 | 4.97% |
| 2024-10-21 | 13.81 | 13.90 | 0.06 | 0.43% | 13.58 | 14.39 | 78718 | 10939 | 8.06% |
| 2024-10-18 | 13.03 | 13.84 | 0.77 | 5.89% | 12.89 | 14.08 | 84797 | 11572 | 8.68% |
| 2024-10-17 | 13.00 | 13.07 | 0.10 | 0.77% | 13.00 | 13.36 | 33275 | 4386 | 3.41% |
| 2024-10-16 | 12.63 | 12.97 | 0.14 | 1.09% | 12.61 | 13.02 | 33530 | 4316 | 3.43% |
| 2024-10-15 | 12.80 | 12.83 | 0.03 | 0.23% | 12.60 | 13.38 | 63204 | 8283 | 6.47% |
| 2024-10-14 | 12.56 | 12.80 | 0.50 | 4.07% | 12.26 | 12.81 | 40438 | 5103 | 4.14% |
| 2024-10-11 | 12.81 | 12.30 | -0.49 | -3.83% | 12.11 | 12.94 | 45579 | 5652 | 4.66% |
| 2024-10-10 | 12.61 | 12.79 | 0.24 | 1.91% | 12.61 | 13.25 | 57496 | 7440 | 5.88% |
| 2024-10-09 | 14.05 | 12.55 | -2.01 | -13.80% | 12.55 | 14.10 | 86217 | 11479 | 8.82% |
| 2024-10-08 | 15.58 | 14.56 | 1.37 | 10.39% | 13.60 | 15.58 | 124095 | 17950 | 12.70% |
| 2024-09-30 | 12.05 | 13.19 | 1.53 | 13.12% | 11.80 | 13.52 | 122778 | 15338 | 12.56% |
| 2024-09-27 | 11.26 | 11.66 | 0.51 | 4.57% | 11.13 | 11.72 | 85718 | 9812 | 8.77% |
| 2024-09-26 | 11.04 | 11.15 | 0.11 | 1.00% | 10.92 | 11.17 | 55169 | 6108 | 5.65% |
| 2024-09-25 | 11.00 | 11.04 | -0.03 | -0.27% | 10.95 | 11.29 | 54527 | 6077 | 5.58% |
| 2024-09-24 | 11.44 | 11.07 | -0.01 | -0.09% | 10.61 | 11.44 | 65627 | 7159 | 6.72% |
| 2024-09-23 | 10.71 | 11.08 | 0.40 | 3.75% | 10.67 | 11.17 | 40537 | 4472 | 4.15% |
| 2024-09-20 | 10.80 | 10.68 | -0.14 | -1.29% | 10.65 | 10.90 | 17889 | 1922 | 1.83% |
| 2024-09-19 | 10.51 | 10.82 | 0.50 | 4.84% | 10.40 | 10.84 | 23510 | 2505 | 2.41% |
| 2024-09-18 | 10.70 | 10.32 | -0.36 | -3.37% | 10.31 | 10.88 | 25255 | 2650 | 2.58% |
| 2024-09-13 | 10.74 | 10.68 | -0.08 | -0.74% | 10.50 | 10.80 | 24683 | 2625 | 2.53% |
| 2024-09-12 | 10.94 | 10.76 | -0.18 | -1.65% | 10.71 | 10.99 | 18794 | 2044 | 1.92% |
| 2024-09-11 | 11.04 | 10.94 | -0.10 | -0.91% | 10.80 | 11.04 | 22466 | 2446 | 2.30% |
| 2024-09-10 | 11.14 | 11.04 | 0.01 | 0.09% | 10.81 | 11.15 | 22484 | 2463 | 2.30% |
| 2024-09-09 | 10.93 | 11.03 | 0.03 | 0.27% | 10.80 | 11.28 | 34714 | 3840 | 3.55% |
| 2024-09-06 | 11.43 | 11.00 | -0.22 | -1.96% | 10.98 | 11.66 | 41977 | 4686 | 4.30% |
| 2024-09-05 | 11.16 | 11.22 | -0.02 | -0.18% | 11.06 | 11.34 | 59050 | 6617 | 6.04% |
| 2024-09-04 | 10.70 | 11.24 | 0.53 | 4.95% | 10.61 | 11.37 | 84922 | 9394 | 8.69% |
| 2024-09-03 | 10.59 | 10.71 | 0.15 | 1.42% | 10.49 | 10.72 | 23331 | 2487 | 2.39% |
| 2024-09-02 | 10.61 | 10.56 | -0.03 | -0.28% | 10.55 | 10.80 | 31319 | 3336 | 3.20% |
| 2024-08-30 | 10.57 | 10.59 | 0.12 | 1.15% | 10.40 | 10.74 | 30902 | 3289 | 3.16% |
| 2024-08-29 | 10.34 | 10.47 | -0.03 | -0.29% | 10.30 | 10.52 | 27960 | 2917 | 2.86% |
| 2024-08-28 | 10.47 | 10.50 | 0.00 | 0.00% | 10.34 | 10.73 | 22306 | 2359 | 2.23% |
| 2024-08-27 | 10.75 | 10.50 | -0.32 | -2.96% | 10.43 | 10.81 | 25876 | 2733 | 2.58% |
| 2024-08-26 | 10.81 | 10.82 | 0.15 | 1.41% | 10.57 | 10.86 | 27169 | 2925 | 2.71% |
| 2024-08-23 | 10.50 | 10.67 | 0.11 | 1.04% | 10.34 | 10.73 | 27047 | 2846 | 2.70% |
| 2024-08-22 | 10.84 | 10.56 | -0.17 | -1.58% | 10.53 | 10.86 | 22633 | 2410 | 2.26% |
| 2024-08-21 | 10.70 | 10.73 | 0.16 | 1.51% | 10.48 | 10.80 | 26296 | 2820 | 2.62% |
| 2024-08-20 | 10.71 | 10.57 | -0.14 | -1.31% | 10.48 | 10.79 | 22198 | 2353 | 2.21% |
| 2024-08-19 | 10.80 | 10.71 | -0.07 | -0.65% | 10.62 | 10.86 | 29666 | 3185 | 2.96% |
| 2024-08-16 | 10.76 | 10.78 | -0.02 | -0.19% | 10.76 | 10.93 | 35203 | 3820 | 3.51% |
| 2024-08-15 | 10.83 | 10.80 | 0.00 | 0.00% | 10.63 | 10.86 | 37899 | 4084 | 3.78% |