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 | 13.00 | 12.88 | -0.12 | -0.92% | 12.83 | 13.04 | 322457 | 41624 | 2.09% |
| 2024-11-20 | 13.08 | 13.00 | -0.07 | -0.54% | 12.94 | 13.13 | 408279 | 53166 | 2.65% |
| 2024-11-19 | 13.07 | 13.07 | 0.04 | 0.31% | 12.87 | 13.19 | 503920 | 65703 | 3.27% |
| 2024-11-18 | 13.27 | 13.03 | -0.21 | -1.59% | 12.98 | 13.48 | 558552 | 74107 | 3.62% |
| 2024-11-15 | 13.29 | 13.24 | -0.05 | -0.38% | 13.20 | 13.40 | 335824 | 44651 | 2.18% |
| 2024-11-14 | 13.47 | 13.29 | -0.20 | -1.48% | 13.26 | 13.60 | 469658 | 63133 | 3.05% |
| 2024-11-13 | 13.31 | 13.49 | 0.11 | 0.82% | 13.26 | 13.58 | 385708 | 51818 | 2.50% |
| 2024-11-12 | 13.39 | 13.38 | -0.03 | -0.22% | 13.25 | 13.63 | 515063 | 69280 | 3.34% |
| 2024-11-11 | 13.15 | 13.41 | 0.21 | 1.59% | 13.07 | 13.49 | 506984 | 67323 | 3.29% |
| 2024-11-08 | 13.47 | 13.20 | -0.18 | -1.35% | 13.11 | 13.52 | 489803 | 65084 | 3.18% |
| 2024-11-07 | 13.05 | 13.38 | 0.28 | 2.14% | 12.97 | 13.38 | 506804 | 67007 | 3.29% |
| 2024-11-06 | 13.31 | 13.10 | -0.23 | -1.73% | 13.05 | 13.47 | 559283 | 73957 | 3.63% |
| 2024-11-05 | 13.20 | 13.33 | 0.13 | 0.98% | 13.02 | 13.33 | 422802 | 55841 | 2.74% |
| 2024-11-04 | 13.19 | 13.20 | 0.01 | 0.08% | 13.08 | 13.32 | 370547 | 48881 | 2.40% |
| 2024-11-01 | 13.32 | 13.19 | -0.19 | -1.42% | 13.16 | 13.49 | 437490 | 58254 | 2.84% |
| 2024-10-31 | 13.08 | 13.38 | 0.35 | 2.69% | 12.97 | 13.55 | 532915 | 70563 | 3.46% |
| 2024-10-30 | 13.24 | 13.03 | -0.26 | -1.96% | 12.93 | 13.32 | 398489 | 52205 | 2.58% |
| 2024-10-29 | 13.61 | 13.29 | -0.15 | -1.12% | 13.23 | 13.77 | 584327 | 78732 | 3.79% |
| 2024-10-28 | 13.20 | 13.44 | 0.28 | 2.13% | 13.08 | 13.45 | 412504 | 54892 | 2.67% |
| 2024-10-25 | 13.03 | 13.16 | 0.14 | 1.08% | 12.93 | 13.23 | 337287 | 44135 | 2.19% |
| 2024-10-24 | 13.00 | 13.02 | 0.08 | 0.62% | 12.88 | 13.11 | 352257 | 45817 | 2.28% |
| 2024-10-23 | 12.83 | 12.94 | 0.13 | 1.01% | 12.78 | 13.05 | 348365 | 45117 | 2.26% |
| 2024-10-22 | 12.59 | 12.81 | 0.24 | 1.91% | 12.48 | 12.85 | 301470 | 38331 | 1.95% |
| 2024-10-21 | 12.84 | 12.57 | -0.13 | -1.02% | 12.50 | 12.84 | 394398 | 49739 | 2.56% |
| 2024-10-18 | 12.40 | 12.70 | 0.33 | 2.67% | 12.35 | 12.91 | 419630 | 53051 | 2.72% |
| 2024-10-17 | 12.59 | 12.37 | -0.13 | -1.04% | 12.35 | 12.71 | 241293 | 30248 | 1.56% |
| 2024-10-16 | 12.30 | 12.50 | 0.09 | 0.73% | 12.27 | 12.70 | 289464 | 36151 | 1.88% |
| 2024-10-15 | 12.86 | 12.41 | -0.47 | -3.65% | 12.41 | 12.86 | 340409 | 42942 | 2.21% |
| 2024-10-14 | 12.81 | 12.88 | 0.11 | 0.86% | 12.69 | 13.03 | 349340 | 44962 | 2.27% |
| 2024-10-11 | 13.21 | 12.77 | -0.35 | -2.67% | 12.63 | 13.29 | 340349 | 43966 | 2.21% |
| 2024-10-10 | 12.88 | 13.12 | 0.33 | 2.58% | 12.83 | 13.45 | 513120 | 67503 | 3.33% |
| 2024-10-09 | 13.94 | 12.79 | -1.29 | -9.16% | 12.76 | 13.94 | 765796 | 101310 | 4.97% |
| 2024-10-08 | 15.50 | 14.08 | -0.01 | -0.07% | 13.62 | 15.50 | 986764 | 142088 | 6.40% |
| 2024-09-30 | 13.50 | 14.09 | 1.01 | 7.72% | 13.28 | 14.17 | 702641 | 96812 | 4.56% |
| 2024-09-27 | 12.92 | 13.08 | 0.40 | 3.15% | 12.78 | 13.10 | 206826 | 26817 | 1.34% |
| 2024-09-26 | 12.21 | 12.68 | 0.41 | 3.34% | 12.18 | 12.68 | 305825 | 37906 | 1.98% |
| 2024-09-25 | 12.28 | 12.27 | 0.15 | 1.24% | 12.19 | 12.51 | 393693 | 48627 | 2.55% |
| 2024-09-24 | 11.47 | 12.12 | 0.68 | 5.94% | 11.37 | 12.14 | 447207 | 52823 | 2.90% |
| 2024-09-23 | 11.31 | 11.44 | 0.13 | 1.15% | 11.26 | 11.62 | 212138 | 24329 | 1.38% |
| 2024-09-20 | 11.20 | 11.31 | 0.13 | 1.16% | 11.03 | 11.33 | 168724 | 18933 | 1.09% |
| 2024-09-19 | 10.92 | 11.18 | 0.29 | 2.66% | 10.82 | 11.27 | 211102 | 23458 | 1.37% |
| 2024-09-18 | 10.64 | 10.89 | 0.22 | 2.06% | 10.62 | 10.95 | 175878 | 18953 | 1.14% |
| 2024-09-13 | 10.90 | 10.67 | -0.19 | -1.75% | 10.67 | 10.92 | 149206 | 16084 | 0.97% |
| 2024-09-12 | 10.87 | 10.86 | -0.02 | -0.18% | 10.85 | 11.11 | 129640 | 14208 | 0.84% |
| 2024-09-11 | 10.84 | 10.88 | 0.01 | 0.09% | 10.74 | 10.92 | 119455 | 12960 | 0.77% |
| 2024-09-10 | 10.97 | 10.87 | -0.06 | -0.55% | 10.74 | 10.98 | 185954 | 20147 | 1.21% |
| 2024-09-09 | 11.25 | 10.93 | -0.38 | -3.36% | 10.88 | 11.26 | 242650 | 26697 | 1.57% |
| 2024-09-06 | 11.51 | 11.31 | -0.19 | -1.65% | 11.30 | 11.51 | 171684 | 19534 | 1.11% |
| 2024-09-05 | 11.58 | 11.50 | -0.06 | -0.52% | 11.42 | 11.72 | 208029 | 23905 | 1.35% |
| 2024-09-04 | 11.57 | 11.56 | -0.10 | -0.86% | 11.40 | 11.65 | 182143 | 21019 | 1.18% |
| 2024-09-03 | 11.55 | 11.66 | 0.10 | 0.87% | 11.51 | 11.80 | 248063 | 28977 | 1.61% |
| 2024-09-02 | 11.78 | 11.56 | -0.20 | -1.70% | 11.44 | 11.82 | 370507 | 42883 | 2.40% |
| 2024-08-30 | 12.09 | 11.76 | -0.25 | -2.08% | 11.76 | 12.09 | 526016 | 62382 | 3.41% |
| 2024-08-29 | 11.98 | 12.01 | 0.57 | 4.98% | 11.83 | 12.30 | 602237 | 72758 | 3.91% |
| 2024-08-28 | 11.33 | 11.44 | 0.13 | 1.15% | 11.22 | 11.51 | 140506 | 16015 | 0.91% |
| 2024-08-27 | 11.31 | 11.31 | 0.00 | 0.00% | 11.16 | 11.31 | 125095 | 14064 | 0.81% |
| 2024-08-26 | 11.48 | 11.31 | -0.12 | -1.05% | 11.19 | 11.53 | 200476 | 22683 | 1.30% |
| 2024-08-23 | 11.46 | 11.43 | -0.05 | -0.44% | 11.35 | 11.68 | 132228 | 15146 | 0.86% |
| 2024-08-22 | 11.58 | 11.48 | -0.09 | -0.78% | 11.41 | 11.62 | 88649 | 10199 | 0.57% |
| 2024-08-21 | 11.79 | 11.57 | -0.22 | -1.87% | 11.46 | 11.83 | 150889 | 17445 | 0.98% |
| 2024-08-20 | 12.16 | 11.79 | -0.32 | -2.64% | 11.73 | 12.17 | 162426 | 19231 | 1.05% |
| 2024-08-19 | 11.85 | 12.11 | 0.30 | 2.54% | 11.80 | 12.22 | 151061 | 18269 | 0.98% |
| 2024-08-16 | 11.90 | 11.81 | -0.06 | -0.51% | 11.79 | 11.96 | 108625 | 12851 | 0.70% |