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 | 13.60 | 13.62 | 0.00 | 0.00% | 13.51 | 13.74 | 10304 | 1403 | 1.78% |
| 2024-11-20 | 13.43 | 13.62 | 0.20 | 1.49% | 13.38 | 13.69 | 12421 | 1685 | 2.15% |
| 2024-11-19 | 13.17 | 13.42 | 0.24 | 1.82% | 13.11 | 13.44 | 13423 | 1780 | 2.32% |
| 2024-11-18 | 13.49 | 13.18 | -0.19 | -1.42% | 13.10 | 13.65 | 15095 | 2010 | 2.61% |
| 2024-11-15 | 13.31 | 13.37 | 0.07 | 0.53% | 13.30 | 13.59 | 14067 | 1894 | 2.44% |
| 2024-11-14 | 13.82 | 13.30 | -0.39 | -2.85% | 13.30 | 13.82 | 11403 | 1537 | 1.97% |
| 2024-11-13 | 13.78 | 13.69 | -0.01 | -0.07% | 13.41 | 13.86 | 11922 | 1624 | 2.06% |
| 2024-11-12 | 13.79 | 13.70 | 0.03 | 0.22% | 13.60 | 13.98 | 21725 | 2996 | 3.76% |
| 2024-11-11 | 13.56 | 13.67 | 0.08 | 0.59% | 13.45 | 13.70 | 16089 | 2187 | 2.79% |
| 2024-11-08 | 13.79 | 13.59 | -0.06 | -0.44% | 13.53 | 13.80 | 16333 | 2226 | 2.83% |
| 2024-11-07 | 13.28 | 13.65 | 0.30 | 2.25% | 13.26 | 13.67 | 16646 | 2256 | 2.88% |
| 2024-11-06 | 13.28 | 13.35 | 0.10 | 0.75% | 13.18 | 13.40 | 16532 | 2201 | 2.86% |
| 2024-11-05 | 13.16 | 13.25 | 0.09 | 0.68% | 13.14 | 13.32 | 19548 | 2584 | 3.38% |
| 2024-11-04 | 12.87 | 13.16 | 0.29 | 2.25% | 12.82 | 13.19 | 11854 | 1551 | 2.05% |
| 2024-11-01 | 13.28 | 12.87 | -0.41 | -3.09% | 12.84 | 13.38 | 20854 | 2727 | 3.61% |
| 2024-10-31 | 13.53 | 13.28 | -0.16 | -1.19% | 13.26 | 13.53 | 16809 | 2246 | 2.91% |
| 2024-10-30 | 13.45 | 13.44 | 0.03 | 0.22% | 13.30 | 13.59 | 13031 | 1754 | 2.26% |
| 2024-10-29 | 13.82 | 13.41 | -0.40 | -2.90% | 13.38 | 13.98 | 22529 | 3058 | 3.90% |
| 2024-10-28 | 13.55 | 13.81 | 0.27 | 1.99% | 13.55 | 13.81 | 16600 | 2277 | 2.87% |
| 2024-10-25 | 13.30 | 13.54 | 0.24 | 1.80% | 13.30 | 13.54 | 15046 | 2028 | 2.61% |
| 2024-10-24 | 13.35 | 13.30 | 0.04 | 0.30% | 13.10 | 13.36 | 12914 | 1709 | 2.24% |
| 2024-10-23 | 13.19 | 13.26 | 0.07 | 0.53% | 13.19 | 13.42 | 17062 | 2272 | 2.95% |
| 2024-10-22 | 12.93 | 13.19 | 0.19 | 1.46% | 12.93 | 13.19 | 15994 | 2097 | 2.77% |
| 2024-10-21 | 12.95 | 13.00 | 0.11 | 0.85% | 12.88 | 13.15 | 16514 | 2147 | 2.86% |
| 2024-10-18 | 12.75 | 12.89 | 0.04 | 0.31% | 12.74 | 13.19 | 17458 | 2265 | 3.02% |
| 2024-10-17 | 12.79 | 12.85 | 0.06 | 0.47% | 12.75 | 12.93 | 12407 | 1594 | 2.15% |
| 2024-10-16 | 12.64 | 12.79 | 0.08 | 0.63% | 12.53 | 12.91 | 8869 | 1131 | 1.54% |
| 2024-10-15 | 12.65 | 12.71 | -0.02 | -0.16% | 12.62 | 12.98 | 12261 | 1571 | 2.12% |
| 2024-10-14 | 12.49 | 12.73 | 0.40 | 3.24% | 12.31 | 12.77 | 15106 | 1898 | 2.62% |
| 2024-10-11 | 12.78 | 12.33 | -0.48 | -3.75% | 12.26 | 12.78 | 18232 | 2278 | 3.16% |
| 2024-10-10 | 12.50 | 12.81 | 0.43 | 3.47% | 12.21 | 13.10 | 28639 | 3647 | 4.96% |
| 2024-10-09 | 13.69 | 12.38 | -1.42 | -10.29% | 12.38 | 13.69 | 35745 | 4666 | 6.19% |
| 2024-10-08 | 14.79 | 13.80 | 0.90 | 6.98% | 13.15 | 14.95 | 61726 | 8650 | 10.69% |
| 2024-09-30 | 11.90 | 12.90 | 1.38 | 11.98% | 11.65 | 13.20 | 56638 | 7009 | 9.81% |
| 2024-09-27 | 11.30 | 11.52 | 0.48 | 4.35% | 11.06 | 11.65 | 24191 | 2743 | 4.19% |
| 2024-09-26 | 10.79 | 11.04 | 0.23 | 2.13% | 10.76 | 11.07 | 12741 | 1395 | 2.21% |
| 2024-09-25 | 10.80 | 10.81 | 0.15 | 1.41% | 10.70 | 10.95 | 14512 | 1574 | 2.51% |
| 2024-09-24 | 10.46 | 10.66 | 0.23 | 2.21% | 10.46 | 10.69 | 9825 | 1042 | 1.70% |
| 2024-09-23 | 10.48 | 10.43 | -0.05 | -0.48% | 10.40 | 10.54 | 3527 | 368 | 0.61% |
| 2024-09-20 | 10.60 | 10.48 | -0.03 | -0.29% | 10.45 | 10.68 | 4245 | 445 | 0.74% |
| 2024-09-19 | 10.25 | 10.51 | 0.29 | 2.84% | 10.20 | 10.56 | 6132 | 638 | 1.06% |
| 2024-09-18 | 10.50 | 10.22 | -0.19 | -1.83% | 10.10 | 10.69 | 5301 | 544 | 0.92% |
| 2024-09-13 | 10.51 | 10.41 | -0.12 | -1.14% | 10.41 | 10.60 | 4545 | 476 | 0.79% |
| 2024-09-12 | 10.61 | 10.53 | -0.07 | -0.66% | 10.53 | 10.70 | 3183 | 337 | 0.55% |
| 2024-09-11 | 10.69 | 10.60 | -0.05 | -0.47% | 10.52 | 10.74 | 4301 | 455 | 0.74% |
| 2024-09-10 | 10.54 | 10.65 | 0.11 | 1.04% | 10.47 | 10.68 | 4388 | 464 | 0.76% |
| 2024-09-09 | 10.52 | 10.54 | -0.01 | -0.09% | 10.42 | 10.64 | 4569 | 481 | 0.79% |
| 2024-09-06 | 10.78 | 10.55 | -0.24 | -2.22% | 10.55 | 10.84 | 8798 | 943 | 1.52% |
| 2024-09-05 | 10.77 | 10.79 | 0.26 | 2.47% | 10.57 | 10.86 | 10538 | 1129 | 1.82% |
| 2024-09-04 | 10.60 | 10.53 | -0.13 | -1.22% | 10.52 | 10.71 | 4383 | 465 | 0.76% |
| 2024-09-03 | 10.49 | 10.66 | 0.17 | 1.62% | 10.46 | 10.67 | 4361 | 463 | 0.76% |
| 2024-09-02 | 10.60 | 10.49 | -0.11 | -1.04% | 10.49 | 10.70 | 5117 | 542 | 0.89% |
| 2024-08-30 | 10.55 | 10.60 | 0.04 | 0.38% | 10.43 | 10.73 | 9463 | 1006 | 1.64% |
| 2024-08-29 | 10.33 | 10.56 | 0.09 | 0.86% | 10.31 | 10.59 | 3873 | 406 | 0.67% |
| 2024-08-28 | 10.22 | 10.47 | 0.17 | 1.65% | 10.17 | 10.48 | 4329 | 450 | 0.75% |
| 2024-08-27 | 10.43 | 10.30 | -0.12 | -1.15% | 10.28 | 10.51 | 3848 | 398 | 0.67% |
| 2024-08-26 | 10.15 | 10.42 | 0.28 | 2.76% | 10.12 | 10.51 | 6753 | 702 | 1.17% |
| 2024-08-23 | 10.25 | 10.14 | -0.20 | -1.93% | 10.08 | 10.40 | 9801 | 999 | 1.70% |
| 2024-08-22 | 10.44 | 10.34 | -0.07 | -0.67% | 10.27 | 10.87 | 12547 | 1320 | 2.17% |
| 2024-08-21 | 10.36 | 10.41 | 0.00 | 0.00% | 10.32 | 10.45 | 3859 | 400 | 0.67% |
| 2024-08-20 | 10.71 | 10.41 | -0.28 | -2.62% | 10.41 | 10.71 | 5985 | 629 | 1.04% |
| 2024-08-19 | 10.61 | 10.69 | 0.00 | 0.00% | 10.60 | 10.73 | 6149 | 655 | 1.06% |
| 2024-08-16 | 10.95 | 10.69 | -0.26 | -2.37% | 10.58 | 11.04 | 18228 | 1954 | 3.16% |
| 2024-08-15 | 10.64 | 10.95 | 0.25 | 2.34% | 10.62 | 11.08 | 18824 | 2050 | 3.26% |
| 2024-08-14 | 10.66 | 10.70 | 0.04 | 0.38% | 10.64 | 10.74 | 4780 | 511 | 0.83% |
| 2024-08-13 | 10.53 | 10.66 | 0.08 | 0.76% | 10.48 | 10.66 | 5238 | 556 | 0.91% |