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 | 13.64 | 13.77 | 0.14 | 1.03% | 13.55 | 13.83 | 25183 | 3456 | 3.23% |
| 2024-11-20 | 13.39 | 13.63 | 0.20 | 1.49% | 13.30 | 13.70 | 28584 | 3876 | 3.67% |
| 2024-11-19 | 13.01 | 13.43 | 0.41 | 3.15% | 12.95 | 13.44 | 26371 | 3475 | 3.38% |
| 2024-11-18 | 13.55 | 13.02 | -0.57 | -4.19% | 12.88 | 13.73 | 40269 | 5328 | 5.17% |
| 2024-11-15 | 13.78 | 13.59 | -0.19 | -1.38% | 13.58 | 13.98 | 26209 | 3618 | 3.36% |
| 2024-11-14 | 14.18 | 13.78 | -0.47 | -3.30% | 13.74 | 14.33 | 28484 | 3991 | 3.65% |
| 2024-11-13 | 14.18 | 14.25 | 0.04 | 0.28% | 13.82 | 14.27 | 37962 | 5353 | 4.87% |
| 2024-11-12 | 14.10 | 14.21 | 0.06 | 0.42% | 14.01 | 14.43 | 54016 | 7681 | 6.93% |
| 2024-11-11 | 13.71 | 14.15 | 0.34 | 2.46% | 13.69 | 14.15 | 41275 | 5769 | 5.30% |
| 2024-11-08 | 14.01 | 13.81 | -0.11 | -0.79% | 13.71 | 14.20 | 41695 | 5792 | 5.35% |
| 2024-11-07 | 13.43 | 13.92 | 0.53 | 3.96% | 13.32 | 13.99 | 53708 | 7387 | 6.89% |
| 2024-11-06 | 13.49 | 13.39 | -0.04 | -0.30% | 13.29 | 13.64 | 38685 | 5213 | 4.96% |
| 2024-11-05 | 13.23 | 13.43 | 0.22 | 1.67% | 13.15 | 13.46 | 36066 | 4816 | 4.63% |
| 2024-11-04 | 12.78 | 13.21 | 0.31 | 2.40% | 12.78 | 13.21 | 19018 | 2486 | 2.44% |
| 2024-11-01 | 13.39 | 12.90 | -0.47 | -3.52% | 12.82 | 13.44 | 28505 | 3713 | 3.66% |
| 2024-10-31 | 13.26 | 13.37 | 0.12 | 0.91% | 13.23 | 13.44 | 22704 | 3033 | 2.91% |
| 2024-10-30 | 13.48 | 13.25 | -0.27 | -2.00% | 13.08 | 13.57 | 33431 | 4441 | 4.29% |
| 2024-10-29 | 14.02 | 13.52 | -0.50 | -3.57% | 13.51 | 14.09 | 34238 | 4697 | 4.39% |
| 2024-10-28 | 13.72 | 14.02 | 0.29 | 2.11% | 13.65 | 14.08 | 37354 | 5179 | 4.79% |
| 2024-10-25 | 13.52 | 13.73 | 0.14 | 1.03% | 13.49 | 13.85 | 37067 | 5076 | 4.76% |
| 2024-10-24 | 13.71 | 13.59 | -0.13 | -0.95% | 13.53 | 13.76 | 18732 | 2552 | 2.40% |
| 2024-10-23 | 13.95 | 13.72 | -0.17 | -1.22% | 13.70 | 14.13 | 36553 | 5073 | 4.69% |
| 2024-10-22 | 13.78 | 13.89 | 0.06 | 0.43% | 13.72 | 13.94 | 25115 | 3477 | 3.22% |
| 2024-10-21 | 13.66 | 13.83 | 0.15 | 1.10% | 13.60 | 13.97 | 36162 | 4991 | 4.64% |
| 2024-10-18 | 13.33 | 13.68 | 0.32 | 2.40% | 13.19 | 13.87 | 32979 | 4469 | 4.23% |
| 2024-10-17 | 13.69 | 13.36 | -0.33 | -2.41% | 13.33 | 13.84 | 29132 | 3956 | 3.74% |
| 2024-10-16 | 13.53 | 13.69 | 0.18 | 1.33% | 13.33 | 13.96 | 31833 | 4384 | 4.08% |
| 2024-10-15 | 13.57 | 13.51 | -0.21 | -1.53% | 13.48 | 14.01 | 30111 | 4124 | 3.86% |
| 2024-10-14 | 13.55 | 13.72 | 0.49 | 3.70% | 13.22 | 13.72 | 31775 | 4311 | 4.08% |
| 2024-10-11 | 13.92 | 13.23 | -0.75 | -5.36% | 13.06 | 13.96 | 32516 | 4386 | 4.17% |
| 2024-10-10 | 13.80 | 13.98 | 0.21 | 1.53% | 13.80 | 14.46 | 37686 | 5333 | 4.84% |
| 2024-10-09 | 14.98 | 13.77 | -1.83 | -11.73% | 13.77 | 15.04 | 54938 | 7945 | 7.05% |
| 2024-10-08 | 16.30 | 15.60 | 1.39 | 9.78% | 14.50 | 16.58 | 105266 | 16420 | 13.51% |
| 2024-09-30 | 13.03 | 14.21 | 1.63 | 12.96% | 12.77 | 14.48 | 92022 | 12551 | 11.81% |
| 2024-09-27 | 12.15 | 12.58 | 0.65 | 5.45% | 12.02 | 12.69 | 52352 | 6464 | 6.72% |
| 2024-09-26 | 11.67 | 11.93 | 0.22 | 1.88% | 11.61 | 11.95 | 24459 | 2888 | 3.14% |
| 2024-09-25 | 11.53 | 11.71 | 0.18 | 1.56% | 11.53 | 11.87 | 31543 | 3702 | 4.05% |
| 2024-09-24 | 11.22 | 11.53 | 0.36 | 3.22% | 11.19 | 11.53 | 20585 | 2342 | 2.64% |
| 2024-09-23 | 11.19 | 11.17 | -0.05 | -0.45% | 11.15 | 11.34 | 9092 | 1020 | 1.17% |
| 2024-09-20 | 11.40 | 11.22 | -0.27 | -2.35% | 11.18 | 11.45 | 12370 | 1396 | 1.59% |
| 2024-09-19 | 11.25 | 11.49 | 0.31 | 2.77% | 11.18 | 11.51 | 12716 | 1451 | 1.63% |
| 2024-09-18 | 11.40 | 11.18 | -0.14 | -1.24% | 10.95 | 11.40 | 11750 | 1307 | 1.51% |
| 2024-09-13 | 11.61 | 11.32 | -0.28 | -2.41% | 11.30 | 11.69 | 13596 | 1552 | 1.74% |
| 2024-09-12 | 11.65 | 11.60 | 0.03 | 0.26% | 11.60 | 11.83 | 11833 | 1386 | 1.52% |
| 2024-09-11 | 11.73 | 11.57 | -0.16 | -1.36% | 11.55 | 11.76 | 9157 | 1066 | 1.17% |
| 2024-09-10 | 11.70 | 11.73 | 0.05 | 0.43% | 11.52 | 11.78 | 8709 | 1015 | 1.12% |
| 2024-09-09 | 11.85 | 11.68 | -0.15 | -1.27% | 11.45 | 11.85 | 16022 | 1854 | 2.06% |
| 2024-09-06 | 12.02 | 11.83 | -0.19 | -1.58% | 11.78 | 12.24 | 11669 | 1391 | 1.50% |
| 2024-09-05 | 11.90 | 12.02 | 0.12 | 1.01% | 11.88 | 12.05 | 10945 | 1312 | 1.40% |
| 2024-09-04 | 11.94 | 11.90 | -0.07 | -0.58% | 11.85 | 12.00 | 10789 | 1286 | 1.38% |
| 2024-09-03 | 11.91 | 11.97 | 0.10 | 0.84% | 11.80 | 12.07 | 11357 | 1356 | 1.46% |
| 2024-09-02 | 12.21 | 11.87 | -0.31 | -2.55% | 11.86 | 12.35 | 15254 | 1848 | 1.96% |
| 2024-08-30 | 12.06 | 12.18 | 0.13 | 1.08% | 11.97 | 12.45 | 18349 | 2245 | 2.35% |
| 2024-08-29 | 11.85 | 12.05 | 0.21 | 1.77% | 11.73 | 12.05 | 10347 | 1235 | 1.33% |
| 2024-08-28 | 11.79 | 11.84 | 0.05 | 0.42% | 11.67 | 11.93 | 9516 | 1123 | 1.22% |
| 2024-08-27 | 12.03 | 11.79 | -0.33 | -2.72% | 11.75 | 12.10 | 14319 | 1700 | 1.84% |
| 2024-08-26 | 12.10 | 12.12 | 0.14 | 1.17% | 11.88 | 12.14 | 9764 | 1177 | 1.25% |
| 2024-08-23 | 11.90 | 11.98 | 0.02 | 0.17% | 11.76 | 12.00 | 12913 | 1536 | 1.66% |
| 2024-08-22 | 12.28 | 11.96 | -0.30 | -2.45% | 11.96 | 12.38 | 12492 | 1512 | 1.60% |
| 2024-08-21 | 12.17 | 12.26 | -0.04 | -0.33% | 12.17 | 12.36 | 9235 | 1132 | 1.18% |
| 2024-08-20 | 12.63 | 12.30 | -0.33 | -2.61% | 12.20 | 12.69 | 16874 | 2086 | 2.17% |
| 2024-08-19 | 12.71 | 12.63 | -0.19 | -1.48% | 12.55 | 12.88 | 15427 | 1951 | 1.98% |
| 2024-08-16 | 13.12 | 12.82 | -0.35 | -2.66% | 12.76 | 13.17 | 26016 | 3351 | 3.34% |
| 2024-08-15 | 13.10 | 13.17 | -0.14 | -1.05% | 13.06 | 13.26 | 29549 | 3889 | 3.79% |