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 | 12.96 | 13.17 | 0.16 | 1.23% | 12.94 | 13.28 | 291890 | 38436 | 0.32% |
| 2024-11-20 | 12.88 | 13.01 | 0.09 | 0.70% | 12.82 | 13.08 | 231530 | 29978 | 0.25% |
| 2024-11-19 | 13.02 | 12.92 | -0.13 | -1.00% | 12.76 | 13.06 | 372354 | 47972 | 0.41% |
| 2024-11-18 | 12.84 | 13.05 | 0.28 | 2.19% | 12.80 | 13.43 | 729612 | 95914 | 0.80% |
| 2024-11-15 | 12.64 | 12.77 | 0.17 | 1.35% | 12.48 | 12.88 | 370423 | 47289 | 0.40% |
| 2024-11-14 | 12.64 | 12.60 | -0.03 | -0.24% | 12.54 | 12.88 | 330134 | 42141 | 0.36% |
| 2024-11-13 | 12.46 | 12.63 | 0.15 | 1.20% | 12.41 | 12.76 | 311712 | 39376 | 0.34% |
| 2024-11-12 | 12.67 | 12.48 | -0.19 | -1.50% | 12.42 | 12.72 | 405324 | 50851 | 0.44% |
| 2024-11-11 | 12.86 | 12.67 | -0.22 | -1.71% | 12.53 | 12.86 | 335843 | 42370 | 0.37% |
| 2024-11-08 | 13.09 | 12.89 | -0.18 | -1.38% | 12.85 | 13.22 | 409648 | 53264 | 0.45% |
| 2024-11-07 | 12.88 | 13.07 | 0.13 | 1.00% | 12.71 | 13.07 | 407339 | 52802 | 0.45% |
| 2024-11-06 | 13.18 | 12.94 | -0.25 | -1.90% | 12.90 | 13.18 | 414485 | 53914 | 0.45% |
| 2024-11-05 | 13.20 | 13.19 | 0.02 | 0.15% | 13.00 | 13.23 | 313377 | 41007 | 0.34% |
| 2024-11-04 | 13.21 | 13.17 | -0.01 | -0.08% | 12.95 | 13.22 | 196490 | 25718 | 0.21% |
| 2024-11-01 | 12.94 | 13.18 | 0.25 | 1.93% | 12.90 | 13.30 | 339324 | 44640 | 0.37% |
| 2024-10-31 | 13.03 | 12.93 | -0.11 | -0.84% | 12.81 | 13.06 | 300259 | 38754 | 0.33% |
| 2024-10-30 | 13.18 | 13.04 | -0.13 | -0.99% | 12.90 | 13.28 | 250597 | 32626 | 0.27% |
| 2024-10-29 | 13.51 | 13.17 | -0.39 | -2.88% | 13.16 | 13.69 | 300042 | 40078 | 0.33% |
| 2024-10-28 | 13.42 | 13.56 | 0.15 | 1.12% | 13.25 | 13.58 | 243917 | 32749 | 0.27% |
| 2024-10-25 | 13.46 | 13.41 | 0.00 | 0.00% | 13.30 | 13.64 | 239181 | 32156 | 0.26% |
| 2024-10-24 | 13.28 | 13.41 | 0.17 | 1.28% | 13.21 | 13.62 | 325268 | 43620 | 0.36% |
| 2024-10-23 | 13.35 | 13.24 | -0.07 | -0.53% | 13.19 | 13.44 | 234577 | 31083 | 0.26% |
| 2024-10-22 | 13.48 | 13.53 | -0.06 | -0.44% | 13.43 | 13.64 | 245687 | 33233 | 0.27% |
| 2024-10-21 | 13.98 | 13.59 | -0.38 | -2.72% | 13.43 | 14.03 | 448180 | 61014 | 0.49% |
| 2024-10-18 | 13.68 | 13.97 | 0.29 | 2.12% | 13.55 | 14.16 | 257479 | 35685 | 0.28% |
| 2024-10-17 | 13.90 | 13.68 | -0.13 | -0.94% | 13.67 | 14.23 | 189324 | 26388 | 0.21% |
| 2024-10-16 | 13.80 | 13.81 | -0.04 | -0.29% | 13.60 | 14.00 | 181864 | 25177 | 0.20% |
| 2024-10-15 | 14.17 | 13.85 | -0.44 | -3.08% | 13.85 | 14.20 | 223209 | 31248 | 0.24% |
| 2024-10-14 | 13.95 | 14.29 | 0.41 | 2.95% | 13.68 | 14.51 | 375026 | 53294 | 0.41% |
| 2024-10-11 | 14.32 | 13.88 | -0.32 | -2.25% | 13.73 | 14.47 | 406781 | 57090 | 0.44% |
| 2024-10-10 | 13.50 | 14.20 | 0.66 | 4.87% | 13.44 | 14.60 | 658173 | 93397 | 0.72% |
| 2024-10-09 | 14.25 | 13.54 | -1.02 | -7.01% | 13.37 | 14.25 | 480977 | 65787 | 0.53% |
| 2024-10-08 | 15.90 | 14.56 | -0.19 | -1.29% | 14.13 | 15.92 | 817616 | 121524 | 0.89% |
| 2024-09-30 | 14.08 | 14.75 | 0.75 | 5.36% | 13.50 | 15.00 | 905712 | 127977 | 0.99% |
| 2024-09-27 | 14.33 | 14.00 | -0.21 | -1.48% | 13.89 | 14.36 | 155425 | 21802 | 0.17% |
| 2024-09-26 | 13.95 | 14.21 | 0.24 | 1.72% | 13.78 | 14.25 | 226877 | 31713 | 0.25% |
| 2024-09-25 | 14.03 | 13.97 | 0.16 | 1.16% | 13.85 | 14.44 | 268187 | 37771 | 0.29% |
| 2024-09-24 | 13.35 | 13.81 | 0.57 | 4.31% | 13.13 | 13.90 | 344999 | 46702 | 0.38% |
| 2024-09-23 | 12.90 | 13.24 | 0.31 | 2.40% | 12.86 | 13.48 | 205952 | 27296 | 0.23% |
| 2024-09-20 | 12.82 | 12.93 | 0.13 | 1.02% | 12.70 | 13.00 | 154879 | 19946 | 0.17% |
| 2024-09-19 | 13.01 | 12.80 | -0.27 | -2.07% | 12.60 | 13.10 | 203455 | 25986 | 0.22% |
| 2024-09-18 | 12.69 | 13.07 | 0.34 | 2.67% | 12.69 | 13.13 | 135403 | 17565 | 0.15% |
| 2024-09-13 | 12.80 | 12.73 | -0.07 | -0.55% | 12.72 | 13.03 | 117442 | 15106 | 0.13% |
| 2024-09-12 | 12.67 | 12.80 | 0.18 | 1.43% | 12.57 | 12.92 | 146379 | 18689 | 0.16% |
| 2024-09-11 | 12.62 | 12.62 | -0.11 | -0.86% | 12.30 | 12.72 | 185173 | 23165 | 0.20% |
| 2024-09-10 | 12.83 | 12.73 | -0.11 | -0.86% | 12.61 | 12.94 | 109185 | 13928 | 0.12% |
| 2024-09-09 | 13.26 | 12.84 | -0.41 | -3.09% | 12.63 | 13.28 | 217604 | 27884 | 0.24% |
| 2024-09-06 | 13.25 | 13.25 | 0.03 | 0.23% | 13.22 | 13.54 | 154551 | 20660 | 0.17% |
| 2024-09-05 | 13.40 | 13.22 | -0.19 | -1.42% | 13.07 | 13.59 | 202871 | 26812 | 0.22% |
| 2024-09-04 | 13.50 | 13.41 | -0.25 | -1.83% | 13.33 | 13.61 | 197976 | 26657 | 0.22% |
| 2024-09-03 | 13.99 | 13.66 | -0.43 | -3.05% | 13.57 | 14.35 | 307298 | 42407 | 0.34% |
| 2024-09-02 | 13.26 | 14.09 | 0.82 | 6.18% | 13.22 | 14.24 | 413617 | 57676 | 0.45% |
| 2024-08-30 | 13.42 | 13.27 | -0.23 | -1.70% | 13.10 | 13.57 | 203572 | 27070 | 0.22% |
| 2024-08-29 | 13.59 | 13.50 | -0.06 | -0.44% | 13.35 | 13.64 | 112666 | 15174 | 0.12% |
| 2024-08-28 | 13.52 | 13.56 | -0.14 | -1.02% | 13.49 | 13.77 | 164475 | 22390 | 0.18% |
| 2024-08-27 | 13.20 | 13.70 | 0.34 | 2.54% | 13.19 | 13.75 | 264503 | 35992 | 0.29% |
| 2024-08-26 | 13.07 | 13.36 | 0.40 | 3.09% | 12.89 | 13.42 | 262983 | 34736 | 0.29% |
| 2024-08-23 | 12.69 | 12.96 | 0.20 | 1.57% | 12.69 | 13.02 | 200970 | 25915 | 0.22% |
| 2024-08-22 | 12.76 | 12.76 | -0.01 | -0.08% | 12.64 | 12.97 | 157062 | 20102 | 0.17% |
| 2024-08-21 | 12.84 | 12.77 | 0.05 | 0.39% | 12.40 | 12.84 | 205626 | 25951 | 0.22% |
| 2024-08-20 | 13.00 | 12.72 | -0.25 | -1.93% | 12.64 | 13.05 | 199439 | 25500 | 0.22% |
| 2024-08-19 | 13.56 | 13.52 | -0.01 | -0.07% | 13.45 | 13.68 | 230872 | 31275 | 0.25% |
| 2024-08-16 | 13.36 | 13.53 | 0.15 | 1.12% | 13.34 | 13.60 | 172415 | 23334 | 0.19% |
| 2024-08-15 | 13.07 | 13.38 | 0.34 | 2.61% | 13.01 | 13.51 | 159802 | 21370 | 0.17% |
| 2024-08-14 | 13.07 | 13.04 | -0.09 | -0.69% | 12.98 | 13.28 | 141133 | 18540 | 0.15% |
| 2024-08-13 | 13.09 | 13.13 | 0.22 | 1.70% | 12.76 | 13.25 | 263085 | 34333 | 0.29% |