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 | 12.79 | 12.76 | -0.08 | -0.62% | 12.74 | 12.87 | 182102 | 23262 | 0.52% |
| 2024-11-20 | 12.77 | 12.84 | 0.01 | 0.08% | 12.71 | 12.84 | 240244 | 30666 | 0.69% |
| 2024-11-19 | 12.94 | 12.83 | -0.12 | -0.93% | 12.71 | 12.94 | 294727 | 37760 | 0.85% |
| 2024-11-18 | 12.96 | 12.95 | 0.04 | 0.31% | 12.83 | 13.10 | 348390 | 45213 | 1.00% |
| 2024-11-15 | 12.89 | 12.91 | 0.02 | 0.16% | 12.80 | 13.09 | 304818 | 39499 | 0.88% |
| 2024-11-14 | 13.04 | 12.89 | -0.15 | -1.15% | 12.87 | 13.20 | 354555 | 46178 | 1.02% |
| 2024-11-13 | 13.06 | 13.04 | 0.01 | 0.08% | 12.86 | 13.08 | 294814 | 38219 | 0.85% |
| 2024-11-12 | 12.88 | 13.03 | 0.12 | 0.93% | 12.87 | 13.26 | 535087 | 70024 | 1.54% |
| 2024-11-11 | 13.00 | 12.91 | -0.16 | -1.22% | 12.72 | 13.02 | 453912 | 58340 | 1.31% |
| 2024-11-08 | 13.22 | 13.07 | -0.08 | -0.61% | 13.03 | 13.28 | 475464 | 62451 | 1.37% |
| 2024-11-07 | 13.01 | 13.15 | 0.08 | 0.61% | 12.82 | 13.18 | 557693 | 72271 | 1.60% |
| 2024-11-06 | 13.15 | 13.07 | -0.10 | -0.76% | 13.05 | 13.29 | 399841 | 52441 | 1.15% |
| 2024-11-05 | 13.08 | 13.17 | 0.10 | 0.77% | 12.98 | 13.21 | 373780 | 49022 | 1.08% |
| 2024-11-04 | 13.22 | 13.07 | -0.15 | -1.13% | 13.01 | 13.26 | 366157 | 47924 | 1.05% |
| 2024-11-01 | 13.12 | 13.22 | 0.13 | 0.99% | 13.09 | 13.43 | 425737 | 56508 | 1.23% |
| 2024-10-31 | 13.15 | 13.09 | -0.10 | -0.76% | 12.98 | 13.20 | 308202 | 40344 | 0.89% |
| 2024-10-30 | 13.11 | 13.19 | 0.03 | 0.23% | 13.01 | 13.22 | 291335 | 38135 | 0.84% |
| 2024-10-29 | 13.51 | 13.16 | -0.39 | -2.88% | 13.13 | 13.56 | 391217 | 51927 | 1.13% |
| 2024-10-28 | 13.35 | 13.55 | 0.22 | 1.65% | 13.22 | 13.57 | 349789 | 46932 | 1.01% |
| 2024-10-25 | 13.10 | 13.33 | 0.17 | 1.29% | 13.06 | 13.37 | 297601 | 39402 | 0.86% |
| 2024-10-24 | 13.22 | 13.16 | -0.22 | -1.64% | 13.04 | 13.23 | 323014 | 42372 | 0.93% |
| 2024-10-23 | 13.45 | 13.38 | -0.05 | -0.37% | 13.17 | 13.50 | 438966 | 58580 | 1.26% |
| 2024-10-22 | 13.31 | 13.43 | 0.13 | 0.98% | 13.28 | 13.73 | 569279 | 76452 | 1.64% |
| 2024-10-21 | 13.80 | 13.30 | 0.30 | 2.31% | 13.16 | 13.80 | 920705 | 123099 | 2.65% |
| 2024-10-18 | 12.96 | 13.00 | 0.10 | 0.78% | 12.76 | 13.15 | 542842 | 70298 | 1.56% |
| 2024-10-17 | 13.71 | 12.90 | -0.77 | -5.63% | 12.88 | 13.82 | 488312 | 64781 | 1.41% |
| 2024-10-16 | 13.52 | 13.67 | 0.00 | 0.00% | 13.38 | 13.85 | 318113 | 43591 | 0.92% |
| 2024-10-15 | 14.24 | 13.67 | -0.57 | -4.00% | 13.66 | 14.24 | 356212 | 49133 | 1.03% |
| 2024-10-14 | 14.10 | 14.24 | 0.17 | 1.21% | 13.85 | 14.28 | 395722 | 55636 | 1.14% |
| 2024-10-11 | 14.75 | 14.07 | -0.73 | -4.93% | 14.00 | 14.75 | 281359 | 39965 | 0.81% |
| 2024-10-10 | 14.45 | 14.80 | 0.30 | 2.07% | 14.44 | 15.20 | 379474 | 56054 | 1.09% |
| 2024-10-09 | 15.52 | 14.50 | -1.26 | -7.99% | 14.40 | 15.52 | 323008 | 48050 | 0.93% |
| 2024-10-08 | 17.41 | 15.76 | -0.09 | -0.57% | 14.95 | 17.41 | 688760 | 110374 | 1.98% |
| 2024-09-30 | 15.00 | 15.85 | 1.16 | 7.90% | 14.90 | 15.85 | 366641 | 56826 | 1.06% |
| 2024-09-27 | 14.34 | 14.69 | 0.50 | 3.52% | 14.25 | 14.80 | 232938 | 33877 | 0.67% |
| 2024-09-26 | 13.68 | 14.19 | 0.46 | 3.35% | 13.28 | 14.20 | 332179 | 45566 | 0.96% |
| 2024-09-25 | 13.66 | 13.73 | 0.08 | 0.59% | 13.66 | 14.15 | 223835 | 31083 | 0.64% |
| 2024-09-24 | 13.15 | 13.65 | 0.58 | 4.44% | 13.02 | 13.65 | 222266 | 29732 | 0.64% |
| 2024-09-23 | 13.10 | 13.07 | -0.13 | -0.98% | 12.91 | 13.29 | 195462 | 25691 | 0.56% |
| 2024-09-20 | 12.81 | 13.20 | 0.53 | 4.18% | 12.68 | 13.20 | 232600 | 30287 | 0.67% |
| 2024-09-19 | 12.85 | 12.67 | -0.15 | -1.17% | 12.51 | 12.95 | 161313 | 20466 | 0.46% |
| 2024-09-18 | 12.74 | 12.82 | 0.21 | 1.67% | 12.60 | 12.88 | 94430 | 12067 | 0.27% |
| 2024-09-13 | 12.77 | 12.61 | -0.11 | -0.86% | 12.61 | 12.99 | 119018 | 15248 | 0.34% |
| 2024-09-12 | 12.64 | 12.72 | 0.08 | 0.63% | 12.59 | 12.90 | 167361 | 21365 | 0.48% |
| 2024-09-11 | 12.64 | 12.64 | -0.12 | -0.94% | 12.12 | 12.68 | 316411 | 39220 | 0.91% |
| 2024-09-10 | 13.17 | 12.76 | -0.33 | -2.52% | 12.55 | 13.21 | 237246 | 30274 | 0.68% |
| 2024-09-09 | 13.21 | 13.09 | -0.31 | -2.31% | 12.95 | 13.35 | 171970 | 22486 | 0.49% |
| 2024-09-06 | 13.66 | 13.40 | -0.22 | -1.62% | 13.07 | 13.71 | 242289 | 32328 | 0.70% |
| 2024-09-05 | 13.76 | 13.62 | -0.23 | -1.66% | 13.35 | 13.86 | 154815 | 21105 | 0.45% |
| 2024-09-04 | 14.35 | 13.85 | -0.62 | -4.28% | 13.78 | 14.49 | 140440 | 19583 | 0.40% |
| 2024-09-03 | 14.43 | 14.47 | 0.05 | 0.35% | 14.34 | 14.56 | 74985 | 10820 | 0.22% |
| 2024-09-02 | 14.50 | 14.42 | -0.18 | -1.23% | 14.38 | 14.87 | 120766 | 17655 | 0.35% |
| 2024-08-30 | 14.67 | 14.60 | -0.07 | -0.48% | 14.30 | 14.84 | 232969 | 33994 | 0.67% |
| 2024-08-29 | 14.20 | 14.67 | -0.01 | -0.07% | 14.01 | 14.70 | 235675 | 33965 | 0.68% |
| 2024-08-28 | 14.98 | 14.68 | -0.30 | -2.00% | 14.52 | 15.11 | 104857 | 15454 | 0.30% |
| 2024-08-27 | 14.59 | 14.98 | 0.39 | 2.67% | 14.50 | 15.11 | 108787 | 16272 | 0.31% |
| 2024-08-26 | 14.80 | 14.59 | -0.10 | -0.68% | 14.51 | 14.93 | 97324 | 14287 | 0.28% |
| 2024-08-23 | 14.94 | 14.69 | -0.29 | -1.94% | 14.55 | 15.03 | 66992 | 9887 | 0.19% |
| 2024-08-22 | 14.86 | 14.98 | 0.08 | 0.54% | 14.64 | 15.03 | 125076 | 18672 | 0.36% |
| 2024-08-21 | 14.80 | 14.90 | 0.00 | 0.00% | 14.43 | 14.95 | 120222 | 17697 | 0.35% |
| 2024-08-20 | 15.10 | 14.90 | -0.30 | -1.97% | 14.75 | 15.18 | 89531 | 13332 | 0.26% |
| 2024-08-19 | 14.86 | 15.20 | 0.34 | 2.29% | 14.80 | 15.33 | 121771 | 18512 | 0.35% |
| 2024-08-16 | 14.65 | 14.86 | 0.36 | 2.48% | 14.65 | 15.13 | 145828 | 21811 | 0.42% |
| 2024-08-15 | 14.32 | 14.50 | 0.23 | 1.61% | 14.17 | 14.56 | 93118 | 13460 | 0.27% |
| 2024-08-14 | 14.69 | 14.27 | -0.48 | -3.25% | 14.15 | 14.87 | 138743 | 19870 | 0.40% |
| 2024-08-13 | 14.97 | 14.75 | -0.04 | -0.27% | 14.63 | 15.02 | 65148 | 9619 | 0.19% |