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 | 13.01 | 13.03 | -0.05 | -0.38% | 12.96 | 13.18 | 132093 | 17261 | 0.67% |
| 2024-11-20 | 12.90 | 13.08 | 0.10 | 0.77% | 12.85 | 13.08 | 176746 | 22919 | 0.89% |
| 2024-11-19 | 13.16 | 12.98 | -0.18 | -1.37% | 12.78 | 13.17 | 264326 | 34225 | 1.33% |
| 2024-11-18 | 13.16 | 13.16 | 0.00 | 0.00% | 13.10 | 13.45 | 250016 | 33194 | 1.26% |
| 2024-11-15 | 13.09 | 13.16 | 0.09 | 0.69% | 12.98 | 13.24 | 172390 | 22651 | 0.87% |
| 2024-11-14 | 13.37 | 13.07 | -0.31 | -2.32% | 13.04 | 13.39 | 189001 | 24917 | 0.95% |
| 2024-11-13 | 13.30 | 13.38 | 0.00 | 0.00% | 13.18 | 13.49 | 196737 | 26258 | 0.99% |
| 2024-11-12 | 13.48 | 13.38 | -0.19 | -1.40% | 13.28 | 13.70 | 281132 | 37936 | 1.42% |
| 2024-11-11 | 13.70 | 13.57 | -0.23 | -1.67% | 13.40 | 13.71 | 291086 | 39271 | 1.47% |
| 2024-11-08 | 14.00 | 13.80 | -0.13 | -0.93% | 13.71 | 14.09 | 326727 | 45309 | 1.65% |
| 2024-11-07 | 13.62 | 13.93 | 0.23 | 1.68% | 13.44 | 13.98 | 282576 | 39094 | 1.43% |
| 2024-11-06 | 13.70 | 13.70 | -0.02 | -0.15% | 13.61 | 13.91 | 208562 | 28655 | 1.05% |
| 2024-11-05 | 13.59 | 13.72 | 0.13 | 0.96% | 13.35 | 13.78 | 291143 | 39644 | 1.47% |
| 2024-11-04 | 13.40 | 13.59 | 0.17 | 1.27% | 13.32 | 13.65 | 188181 | 25421 | 0.95% |
| 2024-11-01 | 13.28 | 13.42 | 0.14 | 1.05% | 13.20 | 13.58 | 240695 | 32336 | 1.21% |
| 2024-10-31 | 13.47 | 13.28 | -0.23 | -1.70% | 13.26 | 13.55 | 196737 | 26250 | 0.99% |
| 2024-10-30 | 13.52 | 13.51 | -0.08 | -0.59% | 13.32 | 13.82 | 203616 | 27568 | 1.03% |
| 2024-10-29 | 13.85 | 13.59 | -0.29 | -2.09% | 13.49 | 13.95 | 234832 | 32085 | 1.18% |
| 2024-10-28 | 13.68 | 13.88 | 0.46 | 3.43% | 13.68 | 14.22 | 566887 | 79169 | 2.86% |
| 2024-10-25 | 13.13 | 13.42 | 0.29 | 2.21% | 13.13 | 13.50 | 255265 | 34114 | 1.29% |
| 2024-10-24 | 13.34 | 13.13 | -0.21 | -1.57% | 13.06 | 13.34 | 154696 | 20327 | 0.78% |
| 2024-10-23 | 13.15 | 13.34 | 0.13 | 0.98% | 13.12 | 13.37 | 224257 | 29736 | 1.13% |
| 2024-10-22 | 13.03 | 13.21 | 0.13 | 0.99% | 12.93 | 13.21 | 172363 | 22595 | 0.87% |
| 2024-10-21 | 13.20 | 13.08 | -0.03 | -0.23% | 13.00 | 13.32 | 233446 | 30607 | 1.18% |
| 2024-10-18 | 12.87 | 13.11 | 0.21 | 1.63% | 12.75 | 13.26 | 247912 | 32234 | 1.25% |
| 2024-10-17 | 13.17 | 12.90 | -0.26 | -1.98% | 12.89 | 13.43 | 178613 | 23423 | 0.90% |
| 2024-10-16 | 12.90 | 13.16 | 0.17 | 1.31% | 12.81 | 13.28 | 208105 | 27207 | 1.05% |
| 2024-10-15 | 13.28 | 12.99 | -0.41 | -3.06% | 12.98 | 13.48 | 250796 | 33030 | 1.27% |
| 2024-10-14 | 13.11 | 13.40 | 0.30 | 2.29% | 12.97 | 13.50 | 346293 | 45956 | 1.75% |
| 2024-10-11 | 13.80 | 13.10 | -0.62 | -4.52% | 12.92 | 13.82 | 514949 | 68086 | 2.60% |
| 2024-10-10 | 12.73 | 13.72 | 0.99 | 7.78% | 12.73 | 14.00 | 797627 | 108283 | 4.02% |
| 2024-10-09 | 13.70 | 12.73 | -1.23 | -8.81% | 12.68 | 13.78 | 450406 | 59047 | 2.27% |
| 2024-10-08 | 15.20 | 13.96 | 0.00 | 0.00% | 13.51 | 15.33 | 711982 | 101846 | 3.59% |
| 2024-09-30 | 13.50 | 13.96 | 0.90 | 6.89% | 13.18 | 14.10 | 623670 | 85259 | 3.15% |
| 2024-09-27 | 12.82 | 13.06 | 0.32 | 2.51% | 12.82 | 13.21 | 199928 | 25983 | 1.01% |
| 2024-09-26 | 12.24 | 12.74 | 0.50 | 4.08% | 12.14 | 12.77 | 248912 | 31106 | 1.26% |
| 2024-09-25 | 12.40 | 12.24 | -0.04 | -0.33% | 12.18 | 12.67 | 289610 | 36015 | 1.46% |
| 2024-09-24 | 11.53 | 12.28 | 0.81 | 7.06% | 11.53 | 12.29 | 319694 | 38205 | 1.61% |
| 2024-09-23 | 11.27 | 11.47 | 0.17 | 1.50% | 11.21 | 11.50 | 146721 | 16710 | 0.74% |
| 2024-09-20 | 11.34 | 11.30 | -0.04 | -0.35% | 11.21 | 11.50 | 129295 | 14641 | 0.65% |
| 2024-09-19 | 11.12 | 11.34 | 0.19 | 1.70% | 10.93 | 11.48 | 165954 | 18689 | 0.84% |
| 2024-09-18 | 10.59 | 11.15 | 0.64 | 6.09% | 10.58 | 11.20 | 220873 | 24116 | 1.11% |
| 2024-09-13 | 11.00 | 10.51 | -0.45 | -4.11% | 10.51 | 11.04 | 197151 | 21140 | 0.99% |
| 2024-09-12 | 11.00 | 10.96 | 0.07 | 0.64% | 10.91 | 11.18 | 103166 | 11391 | 0.52% |
| 2024-09-11 | 10.94 | 10.89 | -0.13 | -1.18% | 10.70 | 10.95 | 126794 | 13736 | 0.64% |
| 2024-09-10 | 10.82 | 11.02 | 0.14 | 1.29% | 10.80 | 11.05 | 123819 | 13592 | 0.62% |
| 2024-09-09 | 11.20 | 10.88 | -0.33 | -2.94% | 10.80 | 11.20 | 166927 | 18173 | 0.84% |
| 2024-09-06 | 11.60 | 11.21 | -0.42 | -3.61% | 11.20 | 11.63 | 141905 | 16097 | 0.72% |
| 2024-09-05 | 11.75 | 11.63 | -0.15 | -1.27% | 11.57 | 11.95 | 115948 | 13571 | 0.58% |
| 2024-09-04 | 11.79 | 11.78 | -0.10 | -0.84% | 11.53 | 11.91 | 133829 | 15755 | 0.68% |
| 2024-09-03 | 11.78 | 11.88 | 0.04 | 0.34% | 11.73 | 12.07 | 181337 | 21553 | 0.91% |
| 2024-09-02 | 11.69 | 11.84 | 0.28 | 2.42% | 11.45 | 12.00 | 288715 | 34184 | 1.46% |
| 2024-08-30 | 11.46 | 11.56 | 0.13 | 1.14% | 11.32 | 11.84 | 200640 | 23320 | 1.01% |
| 2024-08-29 | 11.49 | 11.43 | -0.05 | -0.44% | 11.20 | 11.61 | 186607 | 21236 | 0.94% |
| 2024-08-28 | 11.19 | 11.48 | 0.29 | 2.59% | 11.15 | 11.63 | 190885 | 21875 | 0.96% |
| 2024-08-27 | 11.09 | 11.19 | 0.09 | 0.81% | 10.96 | 11.23 | 151442 | 16859 | 0.76% |
| 2024-08-26 | 11.26 | 11.10 | -0.16 | -1.42% | 10.90 | 11.32 | 190219 | 20999 | 0.96% |
| 2024-08-23 | 11.30 | 11.26 | -0.06 | -0.53% | 11.13 | 11.58 | 171024 | 19371 | 0.86% |
| 2024-08-22 | 11.42 | 11.32 | -0.15 | -1.31% | 11.28 | 11.44 | 122356 | 13884 | 0.62% |
| 2024-08-21 | 11.81 | 11.47 | -0.24 | -2.05% | 11.21 | 11.82 | 244195 | 27899 | 1.23% |
| 2024-08-20 | 12.36 | 11.71 | -0.65 | -5.26% | 11.61 | 12.38 | 326437 | 38669 | 1.65% |
| 2024-08-19 | 12.44 | 12.36 | -0.09 | -0.72% | 12.29 | 12.63 | 133782 | 16630 | 0.67% |
| 2024-08-16 | 12.56 | 12.45 | -0.15 | -1.19% | 12.40 | 12.64 | 130444 | 16309 | 0.66% |
| 2024-08-15 | 12.47 | 12.60 | 0.12 | 0.96% | 12.42 | 12.73 | 157702 | 19840 | 0.80% |
| 2024-08-14 | 12.66 | 12.48 | -0.26 | -2.04% | 12.47 | 12.68 | 110334 | 13817 | 0.56% |
| 2024-08-13 | 12.87 | 12.74 | -0.09 | -0.70% | 12.55 | 12.89 | 125223 | 15880 | 0.63% |