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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 13.88 | 13.92 | 0.03 | 0.22% | 13.76 | 13.92 | 17764 | 2459 | 0.74% |
| 2024-12-02 | 14.07 | 13.89 | -0.21 | -1.49% | 13.71 | 14.09 | 44152 | 6103 | 1.85% |
| 2024-11-29 | 13.37 | 14.10 | 0.60 | 4.44% | 13.36 | 14.15 | 40180 | 5562 | 1.68% |
| 2024-11-28 | 13.60 | 13.50 | -0.10 | -0.74% | 13.45 | 13.65 | 14343 | 1943 | 0.60% |
| 2024-11-27 | 13.49 | 13.60 | 0.11 | 0.82% | 12.99 | 13.60 | 17504 | 2322 | 0.73% |
| 2024-11-26 | 13.60 | 13.49 | -0.15 | -1.10% | 13.45 | 13.68 | 12580 | 1707 | 0.53% |
| 2024-11-25 | 13.19 | 13.64 | 0.40 | 3.02% | 13.19 | 13.70 | 18401 | 2494 | 0.77% |
| 2024-11-22 | 13.69 | 13.24 | -0.42 | -3.07% | 13.24 | 13.79 | 19228 | 2614 | 0.80% |
| 2024-11-21 | 13.51 | 13.66 | 0.05 | 0.37% | 13.50 | 13.68 | 11435 | 1557 | 0.48% |
| 2024-11-20 | 13.53 | 13.61 | 0.08 | 0.59% | 13.35 | 13.63 | 12195 | 1653 | 0.51% |
| 2024-11-19 | 13.18 | 13.53 | 0.53 | 4.08% | 13.02 | 13.56 | 15753 | 2103 | 0.66% |
| 2024-11-18 | 13.29 | 13.00 | -0.29 | -2.18% | 12.94 | 13.49 | 16071 | 2117 | 0.67% |
| 2024-11-15 | 13.39 | 13.29 | -0.18 | -1.34% | 13.29 | 13.62 | 14865 | 1998 | 0.62% |
| 2024-11-14 | 13.67 | 13.47 | -0.23 | -1.68% | 13.45 | 13.76 | 14540 | 1978 | 0.61% |
| 2024-11-13 | 13.50 | 13.70 | 0.14 | 1.03% | 13.49 | 13.80 | 16164 | 2204 | 0.68% |
| 2024-11-12 | 13.77 | 13.56 | -0.26 | -1.88% | 13.48 | 13.91 | 26859 | 3684 | 1.12% |
| 2024-11-11 | 13.68 | 13.82 | 0.14 | 1.02% | 13.55 | 13.89 | 22981 | 3159 | 0.96% |
| 2024-11-08 | 13.77 | 13.68 | -0.06 | -0.44% | 13.62 | 13.95 | 18995 | 2618 | 0.79% |
| 2024-11-07 | 13.62 | 13.74 | 0.13 | 0.96% | 13.48 | 13.75 | 14952 | 2040 | 0.63% |
| 2024-11-06 | 13.62 | 13.61 | 0.01 | 0.07% | 13.49 | 13.75 | 19380 | 2639 | 0.81% |
| 2024-11-05 | 13.45 | 13.60 | 0.15 | 1.12% | 13.34 | 13.62 | 20629 | 2792 | 0.86% |
| 2024-11-04 | 13.41 | 13.45 | 0.04 | 0.30% | 13.31 | 13.72 | 28912 | 3906 | 1.21% |
| 2024-11-01 | 13.75 | 13.41 | -0.32 | -2.33% | 13.32 | 13.81 | 29405 | 3984 | 1.23% |
| 2024-10-31 | 14.01 | 13.73 | -0.12 | -0.87% | 13.70 | 14.01 | 18297 | 2534 | 0.76% |
| 2024-10-30 | 13.65 | 13.85 | 0.07 | 0.51% | 13.65 | 13.99 | 16605 | 2300 | 0.69% |
| 2024-10-29 | 14.25 | 13.78 | -0.32 | -2.27% | 13.72 | 14.25 | 34258 | 4760 | 1.43% |
| 2024-10-28 | 13.84 | 14.10 | 0.35 | 2.55% | 13.65 | 14.11 | 36269 | 5021 | 1.52% |
| 2024-10-25 | 13.57 | 13.75 | 0.15 | 1.10% | 13.57 | 13.84 | 24919 | 3411 | 1.04% |
| 2024-10-24 | 13.71 | 13.60 | 0.09 | 0.67% | 13.32 | 13.79 | 29225 | 3975 | 1.22% |
| 2024-10-23 | 13.52 | 13.51 | 0.63 | 4.89% | 13.29 | 13.85 | 62976 | 8562 | 2.63% |
| 2024-10-22 | 12.81 | 12.88 | 0.08 | 0.63% | 12.72 | 12.90 | 15383 | 1970 | 0.64% |
| 2024-10-21 | 12.59 | 12.80 | 0.21 | 1.67% | 12.55 | 13.10 | 21972 | 2808 | 0.92% |
| 2024-10-18 | 12.34 | 12.59 | 0.25 | 2.03% | 12.34 | 12.66 | 14982 | 1873 | 0.63% |
| 2024-10-17 | 12.49 | 12.34 | 0.00 | 0.00% | 12.34 | 12.65 | 11477 | 1434 | 0.48% |
| 2024-10-16 | 12.10 | 12.34 | 0.04 | 0.33% | 12.10 | 12.47 | 10709 | 1322 | 0.45% |
| 2024-10-15 | 12.49 | 12.30 | -0.24 | -1.91% | 12.25 | 12.61 | 16688 | 2077 | 0.70% |
| 2024-10-14 | 12.05 | 12.54 | 0.61 | 5.11% | 12.00 | 12.65 | 32656 | 4025 | 1.37% |
| 2024-10-11 | 12.90 | 11.93 | -1.02 | -7.88% | 11.81 | 13.12 | 49218 | 6034 | 2.06% |
| 2024-10-10 | 13.52 | 12.95 | -0.20 | -1.52% | 12.86 | 13.53 | 32124 | 4212 | 1.34% |
| 2024-10-09 | 13.47 | 13.15 | -0.38 | -2.81% | 12.83 | 13.78 | 53642 | 7124 | 2.24% |
| 2024-10-08 | 13.79 | 13.53 | 0.99 | 7.89% | 12.88 | 13.79 | 48876 | 6532 | 2.04% |
| 2024-09-30 | 12.02 | 12.54 | 0.94 | 8.10% | 11.90 | 12.65 | 47049 | 5790 | 1.97% |
| 2024-09-27 | 11.27 | 11.60 | 0.38 | 3.39% | 11.27 | 11.66 | 10186 | 1169 | 0.43% |
| 2024-09-26 | 11.04 | 11.22 | 0.17 | 1.54% | 10.96 | 11.23 | 15572 | 1722 | 0.65% |
| 2024-09-25 | 10.99 | 11.05 | 0.06 | 0.55% | 10.99 | 11.26 | 16688 | 1862 | 0.70% |
| 2024-09-24 | 10.90 | 10.99 | 0.20 | 1.85% | 10.73 | 11.01 | 13160 | 1434 | 0.55% |
| 2024-09-23 | 10.63 | 10.79 | 0.05 | 0.47% | 10.57 | 10.87 | 11859 | 1272 | 0.50% |
| 2024-09-20 | 10.83 | 10.74 | -0.09 | -0.83% | 10.61 | 10.89 | 12234 | 1313 | 0.51% |
| 2024-09-19 | 10.61 | 10.83 | 0.22 | 2.07% | 10.58 | 10.89 | 9254 | 996 | 0.39% |
| 2024-09-18 | 10.68 | 10.61 | -0.07 | -0.66% | 10.47 | 10.79 | 9422 | 995 | 0.39% |
| 2024-09-13 | 10.83 | 10.68 | -0.15 | -1.39% | 10.66 | 11.03 | 16396 | 1773 | 0.69% |
| 2024-09-12 | 10.87 | 10.83 | -0.04 | -0.37% | 10.83 | 11.02 | 6335 | 690 | 0.26% |
| 2024-09-11 | 10.84 | 10.87 | 0.01 | 0.09% | 10.77 | 11.03 | 10061 | 1099 | 0.42% |
| 2024-09-10 | 10.81 | 10.86 | 0.09 | 0.84% | 10.58 | 10.89 | 8377 | 901 | 0.35% |
| 2024-09-09 | 10.70 | 10.77 | 0.05 | 0.47% | 10.66 | 10.89 | 13723 | 1482 | 0.57% |
| 2024-09-06 | 10.81 | 10.72 | -0.15 | -1.38% | 10.70 | 10.98 | 11729 | 1270 | 0.49% |
| 2024-09-05 | 10.88 | 10.87 | 0.00 | 0.00% | 10.78 | 10.95 | 10675 | 1159 | 0.45% |
| 2024-09-04 | 10.91 | 10.87 | -0.15 | -1.36% | 10.82 | 11.02 | 14151 | 1543 | 0.59% |
| 2024-09-03 | 10.82 | 11.02 | 0.23 | 2.13% | 10.70 | 11.08 | 25065 | 2750 | 1.05% |
| 2024-09-02 | 10.66 | 10.79 | 0.13 | 1.22% | 10.66 | 10.96 | 21206 | 2295 | 0.89% |
| 2024-08-30 | 10.61 | 10.66 | -0.01 | -0.09% | 10.54 | 10.76 | 27477 | 2931 | 1.15% |
| 2024-08-29 | 10.29 | 10.67 | 0.36 | 3.49% | 10.20 | 10.70 | 29565 | 3109 | 1.24% |
| 2024-08-28 | 10.10 | 10.31 | 0.16 | 1.58% | 10.03 | 10.37 | 24758 | 2547 | 1.04% |
| 2024-08-27 | 10.25 | 10.15 | 0.02 | 0.20% | 10.08 | 10.28 | 30716 | 3133 | 1.28% |
| 2024-08-26 | 10.01 | 10.13 | 0.60 | 6.30% | 9.86 | 10.42 | 42934 | 4375 | 1.79% |