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 | 13.69 | 13.93 | 0.17 | 1.24% | 13.68 | 14.13 | 34097 | 4744 | 0.54% |
| 2024-11-20 | 13.44 | 13.76 | 0.33 | 2.46% | 13.31 | 13.80 | 37623 | 5110 | 0.59% |
| 2024-11-19 | 13.10 | 13.43 | 0.25 | 1.90% | 13.05 | 13.48 | 30722 | 4082 | 0.48% |
| 2024-11-18 | 13.84 | 13.18 | -0.57 | -4.15% | 13.00 | 13.90 | 56800 | 7578 | 0.90% |
| 2024-11-15 | 13.93 | 13.75 | -0.11 | -0.79% | 13.73 | 14.40 | 38248 | 5389 | 0.60% |
| 2024-11-14 | 14.30 | 13.86 | -0.46 | -3.21% | 13.81 | 14.43 | 50463 | 7103 | 0.80% |
| 2024-11-13 | 13.54 | 14.32 | 0.83 | 6.15% | 13.48 | 14.65 | 87594 | 12330 | 1.38% |
| 2024-11-12 | 13.97 | 13.49 | -0.45 | -3.23% | 13.41 | 14.14 | 49104 | 6753 | 0.77% |
| 2024-11-11 | 13.68 | 13.94 | 0.22 | 1.60% | 13.47 | 14.07 | 59639 | 8192 | 0.94% |
| 2024-11-08 | 13.89 | 13.72 | -0.13 | -0.94% | 13.68 | 14.10 | 57282 | 7972 | 0.90% |
| 2024-11-07 | 13.45 | 13.85 | 0.31 | 2.29% | 13.40 | 14.05 | 45462 | 6242 | 0.72% |
| 2024-11-06 | 13.56 | 13.54 | -0.06 | -0.44% | 13.38 | 13.97 | 66168 | 9018 | 1.04% |
| 2024-11-05 | 12.55 | 13.60 | 1.00 | 7.94% | 12.50 | 13.68 | 125254 | 16597 | 1.97% |
| 2024-11-04 | 12.14 | 12.60 | 0.45 | 3.70% | 12.06 | 12.77 | 73539 | 9122 | 1.16% |
| 2024-11-01 | 12.66 | 12.15 | -0.54 | -4.26% | 11.98 | 12.72 | 66850 | 8186 | 1.05% |
| 2024-10-31 | 12.52 | 12.69 | 0.16 | 1.28% | 12.25 | 12.95 | 53824 | 6813 | 0.85% |
| 2024-10-30 | 12.33 | 12.53 | 0.18 | 1.46% | 12.21 | 13.05 | 64234 | 8119 | 1.01% |
| 2024-10-29 | 12.80 | 12.35 | -0.50 | -3.89% | 12.27 | 12.90 | 70417 | 8852 | 1.11% |
| 2024-10-28 | 12.20 | 12.85 | 0.57 | 4.64% | 12.20 | 12.94 | 61838 | 7836 | 0.98% |
| 2024-10-25 | 11.82 | 12.28 | 0.50 | 4.24% | 11.79 | 12.40 | 53236 | 6467 | 0.84% |
| 2024-10-24 | 11.94 | 11.90 | -0.27 | -2.22% | 11.67 | 12.00 | 51465 | 6086 | 0.81% |
| 2024-10-23 | 12.38 | 12.17 | -0.19 | -1.54% | 12.08 | 12.49 | 58568 | 7192 | 0.92% |
| 2024-10-22 | 12.03 | 12.36 | 0.34 | 2.83% | 11.90 | 12.76 | 106562 | 13269 | 1.68% |
| 2024-10-21 | 11.50 | 12.02 | 0.52 | 4.52% | 11.48 | 12.10 | 83483 | 9936 | 1.32% |
| 2024-10-18 | 11.25 | 11.50 | 0.25 | 2.22% | 11.11 | 11.67 | 53763 | 6121 | 0.85% |
| 2024-10-17 | 11.25 | 11.25 | -0.02 | -0.18% | 11.13 | 11.47 | 43515 | 4930 | 0.69% |
| 2024-10-16 | 10.90 | 11.27 | 0.17 | 1.53% | 10.90 | 11.44 | 38490 | 4322 | 0.61% |
| 2024-10-15 | 11.18 | 11.10 | -0.13 | -1.16% | 10.96 | 11.50 | 54254 | 6106 | 0.86% |
| 2024-10-14 | 11.06 | 11.23 | 0.13 | 1.17% | 10.81 | 11.25 | 51763 | 5709 | 0.82% |
| 2024-10-11 | 11.43 | 11.10 | -0.39 | -3.39% | 10.91 | 11.44 | 68160 | 7605 | 1.07% |
| 2024-10-10 | 11.60 | 11.49 | -0.27 | -2.30% | 11.22 | 11.89 | 82526 | 9517 | 1.30% |
| 2024-10-09 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 12.80 | 98809 | 11884 | 1.56% |
| 2024-10-08 | 14.22 | 13.07 | 0.10 | 0.77% | 12.41 | 14.22 | 162122 | 21346 | 2.56% |
| 2024-09-30 | 12.38 | 12.97 | 1.18 | 10.01% | 11.97 | 12.97 | 107455 | 13510 | 1.69% |
| 2024-09-27 | 11.55 | 11.79 | 0.55 | 4.89% | 11.33 | 11.80 | 53854 | 6231 | 0.85% |
| 2024-09-26 | 10.67 | 11.24 | 0.57 | 5.34% | 10.60 | 11.25 | 57197 | 6263 | 0.90% |
| 2024-09-25 | 10.60 | 10.67 | 0.25 | 2.40% | 10.50 | 11.03 | 56985 | 6155 | 0.90% |
| 2024-09-24 | 9.91 | 10.42 | 0.57 | 5.79% | 9.86 | 10.46 | 49341 | 5020 | 0.78% |
| 2024-09-23 | 9.93 | 9.85 | -0.08 | -0.81% | 9.81 | 10.01 | 24647 | 2440 | 0.39% |
| 2024-09-20 | 10.09 | 9.93 | -0.20 | -1.97% | 9.84 | 10.16 | 34297 | 3418 | 0.54% |
| 2024-09-19 | 9.82 | 10.13 | 0.32 | 3.26% | 9.81 | 10.20 | 27490 | 2764 | 0.43% |
| 2024-09-18 | 9.94 | 9.81 | -0.13 | -1.31% | 9.62 | 9.98 | 20832 | 2033 | 0.33% |
| 2024-09-13 | 10.02 | 9.94 | -0.08 | -0.80% | 9.94 | 10.10 | 21671 | 2166 | 0.34% |
| 2024-09-12 | 10.18 | 10.02 | -0.15 | -1.47% | 10.02 | 10.35 | 26009 | 2642 | 0.41% |
| 2024-09-11 | 10.28 | 10.17 | -0.06 | -0.59% | 10.06 | 10.29 | 20762 | 2108 | 0.33% |
| 2024-09-10 | 10.21 | 10.23 | 0.06 | 0.59% | 9.99 | 10.27 | 25454 | 2574 | 0.40% |
| 2024-09-09 | 10.25 | 10.17 | -0.03 | -0.29% | 10.09 | 10.29 | 22783 | 2322 | 0.36% |
| 2024-09-06 | 10.42 | 10.20 | -0.20 | -1.92% | 10.19 | 10.48 | 25658 | 2637 | 0.40% |
| 2024-09-05 | 10.22 | 10.40 | 0.17 | 1.66% | 10.21 | 10.60 | 33180 | 3451 | 0.52% |
| 2024-09-04 | 10.25 | 10.23 | -0.12 | -1.16% | 10.20 | 10.37 | 27424 | 2816 | 0.43% |
| 2024-09-03 | 10.46 | 10.35 | -0.05 | -0.48% | 10.26 | 10.58 | 26021 | 2702 | 0.41% |
| 2024-09-02 | 10.87 | 10.40 | -0.49 | -4.50% | 10.38 | 10.94 | 34908 | 3702 | 0.55% |
| 2024-08-30 | 10.72 | 10.89 | 0.21 | 1.97% | 10.62 | 11.03 | 36811 | 4011 | 0.58% |
| 2024-08-29 | 10.50 | 10.68 | 0.21 | 2.01% | 10.28 | 10.78 | 27796 | 2948 | 0.44% |
| 2024-08-28 | 10.20 | 10.47 | 0.20 | 1.95% | 10.15 | 10.52 | 32929 | 3416 | 0.52% |
| 2024-08-27 | 10.45 | 10.27 | -0.24 | -2.28% | 10.21 | 10.52 | 34804 | 3596 | 0.55% |
| 2024-08-26 | 10.61 | 10.51 | -0.17 | -1.59% | 10.47 | 10.76 | 45108 | 4785 | 0.71% |
| 2024-08-23 | 10.80 | 10.68 | -0.26 | -2.38% | 10.67 | 10.94 | 52357 | 5636 | 0.83% |
| 2024-08-22 | 11.80 | 10.94 | -1.17 | -9.66% | 10.93 | 11.80 | 103173 | 11464 | 1.63% |
| 2024-08-21 | 12.15 | 12.11 | -0.17 | -1.38% | 12.04 | 12.42 | 37381 | 4548 | 0.59% |
| 2024-08-20 | 12.32 | 12.28 | -0.15 | -1.21% | 12.09 | 12.56 | 37147 | 4549 | 0.59% |
| 2024-08-19 | 12.29 | 12.43 | 0.08 | 0.65% | 12.25 | 12.60 | 25946 | 3224 | 0.41% |
| 2024-08-16 | 12.61 | 12.35 | -0.34 | -2.68% | 12.30 | 12.69 | 40683 | 5053 | 0.64% |
| 2024-08-15 | 12.31 | 12.69 | 0.26 | 2.09% | 12.22 | 12.95 | 40677 | 5147 | 0.64% |
| 2024-08-14 | 12.30 | 12.43 | 0.09 | 0.73% | 12.27 | 12.60 | 29231 | 3632 | 0.46% |