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 | 13.51 | 13.49 | -0.01 | -0.07% | 13.31 | 13.64 | 22752 | 3071 | 2.44% |
| 2024-11-20 | 13.07 | 13.50 | 0.43 | 3.29% | 13.05 | 13.52 | 32941 | 4395 | 3.54% |
| 2024-11-19 | 12.90 | 13.07 | 0.23 | 1.79% | 12.81 | 13.10 | 22951 | 2969 | 2.47% |
| 2024-11-18 | 13.22 | 12.84 | -0.29 | -2.21% | 12.70 | 13.38 | 29738 | 3856 | 3.20% |
| 2024-11-15 | 13.30 | 13.13 | -0.18 | -1.35% | 13.12 | 13.50 | 24168 | 3229 | 2.60% |
| 2024-11-14 | 13.75 | 13.31 | -0.36 | -2.63% | 13.26 | 13.75 | 26342 | 3547 | 2.83% |
| 2024-11-13 | 13.74 | 13.67 | -0.09 | -0.65% | 13.40 | 13.89 | 30246 | 4119 | 3.25% |
| 2024-11-12 | 13.81 | 13.76 | -0.02 | -0.15% | 13.60 | 14.04 | 50045 | 6946 | 5.38% |
| 2024-11-11 | 13.70 | 13.78 | 0.00 | 0.00% | 13.46 | 13.79 | 41322 | 5624 | 4.44% |
| 2024-11-08 | 14.04 | 13.78 | -0.31 | -2.20% | 13.70 | 14.14 | 64265 | 8889 | 6.91% |
| 2024-11-07 | 13.70 | 14.09 | 0.21 | 1.51% | 13.60 | 14.25 | 89531 | 12542 | 9.62% |
| 2024-11-06 | 13.36 | 13.88 | 0.60 | 4.52% | 13.19 | 13.98 | 71806 | 9843 | 7.72% |
| 2024-11-05 | 13.09 | 13.28 | 0.26 | 2.00% | 12.96 | 13.32 | 36086 | 4752 | 3.88% |
| 2024-11-04 | 12.74 | 13.02 | 0.29 | 2.28% | 12.52 | 13.08 | 28577 | 3677 | 3.07% |
| 2024-11-01 | 13.02 | 12.73 | -0.37 | -2.82% | 12.72 | 13.40 | 41731 | 5426 | 4.48% |
| 2024-10-31 | 12.97 | 13.10 | 0.14 | 1.08% | 12.92 | 13.23 | 28391 | 3713 | 3.05% |
| 2024-10-30 | 13.30 | 12.96 | -0.21 | -1.59% | 12.83 | 13.40 | 33819 | 4432 | 3.63% |
| 2024-10-29 | 13.63 | 13.17 | -0.59 | -4.29% | 13.11 | 13.70 | 59906 | 8013 | 6.44% |
| 2024-10-28 | 13.21 | 13.76 | 0.50 | 3.77% | 13.19 | 13.86 | 51208 | 6989 | 5.50% |
| 2024-10-25 | 13.18 | 13.26 | 0.17 | 1.30% | 13.11 | 13.46 | 35651 | 4740 | 3.83% |
| 2024-10-24 | 13.22 | 13.09 | -0.03 | -0.23% | 13.07 | 13.49 | 34864 | 4620 | 3.75% |
| 2024-10-23 | 13.24 | 13.12 | -0.22 | -1.65% | 13.01 | 13.27 | 35020 | 4602 | 3.76% |
| 2024-10-22 | 12.78 | 13.34 | 0.42 | 3.25% | 12.78 | 13.50 | 51226 | 6763 | 5.50% |
| 2024-10-21 | 12.68 | 12.92 | 0.17 | 1.33% | 12.66 | 13.05 | 38078 | 4895 | 4.20% |
| 2024-10-18 | 12.43 | 12.75 | 0.32 | 2.57% | 12.34 | 12.84 | 34903 | 4407 | 3.85% |
| 2024-10-17 | 12.56 | 12.43 | -0.12 | -0.96% | 12.42 | 12.78 | 22969 | 2894 | 2.53% |
| 2024-10-16 | 12.31 | 12.55 | 0.05 | 0.40% | 12.28 | 12.73 | 23575 | 2957 | 2.60% |
| 2024-10-15 | 12.59 | 12.50 | -0.14 | -1.11% | 12.49 | 12.86 | 29170 | 3698 | 3.21% |
| 2024-10-14 | 12.36 | 12.64 | 0.34 | 2.76% | 12.22 | 12.69 | 26302 | 3289 | 2.90% |
| 2024-10-11 | 12.96 | 12.30 | -0.56 | -4.35% | 12.10 | 12.96 | 35372 | 4414 | 3.90% |
| 2024-10-10 | 12.74 | 12.86 | 0.36 | 2.88% | 12.69 | 13.36 | 50771 | 6609 | 5.59% |
| 2024-10-09 | 13.99 | 12.50 | -2.07 | -14.21% | 12.47 | 13.99 | 72720 | 9591 | 8.01% |
| 2024-10-08 | 15.81 | 14.57 | 0.94 | 6.90% | 13.70 | 15.83 | 110845 | 16119 | 12.21% |
| 2024-09-30 | 12.58 | 13.63 | 1.59 | 13.21% | 12.13 | 13.79 | 103369 | 13406 | 11.39% |
| 2024-09-27 | 11.86 | 12.04 | 0.48 | 4.15% | 11.59 | 12.21 | 35336 | 4190 | 3.89% |
| 2024-09-26 | 11.36 | 11.56 | 0.26 | 2.30% | 11.28 | 11.58 | 18967 | 2172 | 2.09% |
| 2024-09-25 | 11.30 | 11.30 | 0.18 | 1.62% | 11.14 | 11.48 | 19849 | 2248 | 2.19% |
| 2024-09-24 | 10.98 | 11.12 | 0.27 | 2.49% | 10.88 | 11.15 | 16377 | 1808 | 1.80% |
| 2024-09-23 | 10.88 | 10.85 | -0.01 | -0.09% | 10.80 | 10.96 | 6459 | 702 | 0.71% |
| 2024-09-20 | 10.90 | 10.86 | -0.10 | -0.91% | 10.81 | 11.01 | 8509 | 926 | 0.94% |
| 2024-09-19 | 10.58 | 10.96 | 0.47 | 4.48% | 10.50 | 11.02 | 20264 | 2187 | 2.23% |
| 2024-09-18 | 10.68 | 10.49 | -0.24 | -2.24% | 10.27 | 10.68 | 16691 | 1743 | 1.84% |
| 2024-09-13 | 10.90 | 10.73 | -0.07 | -0.65% | 10.70 | 10.91 | 8537 | 918 | 0.94% |
| 2024-09-12 | 10.85 | 10.80 | -0.05 | -0.46% | 10.79 | 10.98 | 7158 | 779 | 0.79% |
| 2024-09-11 | 10.97 | 10.85 | -0.11 | -1.00% | 10.78 | 11.00 | 9358 | 1018 | 1.03% |
| 2024-09-10 | 10.93 | 10.96 | 0.07 | 0.64% | 10.76 | 11.03 | 8477 | 923 | 0.93% |
| 2024-09-09 | 10.75 | 10.89 | 0.12 | 1.11% | 10.63 | 11.00 | 11890 | 1290 | 1.31% |
| 2024-09-06 | 11.00 | 10.77 | -0.23 | -2.09% | 10.75 | 11.03 | 13024 | 1415 | 1.44% |
| 2024-09-05 | 10.94 | 11.00 | 0.12 | 1.10% | 10.83 | 11.05 | 11540 | 1266 | 1.27% |
| 2024-09-04 | 10.96 | 10.88 | -0.11 | -1.00% | 10.83 | 11.16 | 14908 | 1636 | 1.64% |
| 2024-09-03 | 11.22 | 10.99 | -0.10 | -0.90% | 10.96 | 11.25 | 13621 | 1507 | 1.50% |
| 2024-09-02 | 11.30 | 11.09 | -0.14 | -1.25% | 11.07 | 11.45 | 16294 | 1838 | 1.80% |
| 2024-08-30 | 10.99 | 11.23 | 0.29 | 2.65% | 10.87 | 11.38 | 19160 | 2146 | 2.11% |
| 2024-08-29 | 10.97 | 10.94 | -0.07 | -0.64% | 10.73 | 11.16 | 21271 | 2328 | 2.34% |
| 2024-08-28 | 10.75 | 11.01 | -0.11 | -0.99% | 10.73 | 11.28 | 26564 | 2916 | 2.93% |
| 2024-08-27 | 11.30 | 11.12 | -0.12 | -1.07% | 11.10 | 11.66 | 20487 | 2320 | 1.74% |
| 2024-08-26 | 10.90 | 11.24 | 0.37 | 3.40% | 10.82 | 11.27 | 18986 | 2116 | 1.61% |
| 2024-08-23 | 11.11 | 10.87 | -0.21 | -1.90% | 10.80 | 11.11 | 16942 | 1847 | 1.44% |
| 2024-08-22 | 11.67 | 11.08 | -0.61 | -5.22% | 11.06 | 11.74 | 33582 | 3790 | 2.85% |
| 2024-08-21 | 12.00 | 11.69 | -0.39 | -3.23% | 11.65 | 12.05 | 33631 | 3944 | 2.86% |
| 2024-08-20 | 12.40 | 12.08 | -0.59 | -4.66% | 11.96 | 12.48 | 57656 | 7028 | 4.90% |
| 2024-08-19 | 11.60 | 12.67 | 0.95 | 8.11% | 11.60 | 13.50 | 89662 | 11284 | 7.62% |
| 2024-08-16 | 11.68 | 11.72 | 0.11 | 0.95% | 11.58 | 11.93 | 33655 | 3956 | 2.86% |
| 2024-08-15 | 11.44 | 11.61 | 0.05 | 0.43% | 11.42 | 12.06 | 37251 | 4393 | 3.16% |
| 2024-08-14 | 11.74 | 11.56 | 0.06 | 0.52% | 11.51 | 11.79 | 22356 | 2594 | 1.90% |
| 2024-08-13 | 11.45 | 11.50 | 0.05 | 0.44% | 11.24 | 11.53 | 18275 | 2081 | 1.55% |