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 | 13.37 | 13.76 | 0.42 | 3.15% | 13.22 | 13.82 | 63098 | 8550 | 2.16% |
| 2024-11-20 | 13.10 | 13.34 | 0.23 | 1.75% | 13.07 | 13.48 | 34221 | 4556 | 1.17% |
| 2024-11-19 | 12.97 | 13.11 | 0.19 | 1.47% | 12.75 | 13.12 | 36822 | 4781 | 1.26% |
| 2024-11-18 | 13.40 | 12.92 | -0.38 | -2.86% | 12.80 | 13.55 | 53367 | 7014 | 1.83% |
| 2024-11-15 | 13.59 | 13.30 | -0.35 | -2.56% | 13.24 | 13.77 | 47349 | 6402 | 1.62% |
| 2024-11-14 | 13.99 | 13.65 | -0.39 | -2.78% | 13.60 | 14.26 | 48341 | 6741 | 1.66% |
| 2024-11-13 | 14.16 | 14.04 | -0.10 | -0.71% | 13.51 | 14.23 | 79272 | 10986 | 2.72% |
| 2024-11-12 | 13.57 | 14.14 | 0.62 | 4.59% | 13.51 | 14.52 | 132923 | 18638 | 4.55% |
| 2024-11-11 | 13.41 | 13.52 | 0.06 | 0.45% | 13.41 | 13.66 | 61979 | 8385 | 2.12% |
| 2024-11-08 | 13.66 | 13.46 | -0.16 | -1.17% | 13.44 | 13.71 | 49517 | 6709 | 1.70% |
| 2024-11-07 | 13.26 | 13.62 | 0.23 | 1.72% | 13.12 | 13.62 | 66668 | 8947 | 2.28% |
| 2024-11-06 | 13.93 | 13.39 | -0.59 | -4.22% | 13.28 | 13.99 | 89927 | 12210 | 3.08% |
| 2024-11-05 | 13.65 | 13.98 | 0.46 | 3.40% | 13.50 | 14.14 | 69240 | 9603 | 2.37% |
| 2024-11-04 | 13.51 | 13.52 | 0.06 | 0.45% | 13.36 | 13.57 | 28999 | 3898 | 0.99% |
| 2024-11-01 | 13.67 | 13.46 | -0.08 | -0.59% | 13.26 | 13.67 | 58566 | 7881 | 2.01% |
| 2024-10-31 | 13.79 | 13.54 | -0.25 | -1.81% | 13.48 | 13.83 | 49421 | 6702 | 1.69% |
| 2024-10-30 | 13.80 | 13.79 | 0.17 | 1.25% | 13.47 | 14.67 | 98796 | 13788 | 3.39% |
| 2024-10-29 | 13.88 | 13.62 | -0.12 | -0.87% | 13.50 | 14.01 | 71365 | 9793 | 2.45% |
| 2024-10-28 | 13.10 | 13.74 | 0.74 | 5.69% | 13.01 | 13.84 | 96354 | 13032 | 3.30% |
| 2024-10-25 | 12.90 | 13.00 | 0.10 | 0.78% | 12.81 | 13.07 | 40330 | 5210 | 1.38% |
| 2024-10-24 | 12.81 | 12.90 | 0.01 | 0.08% | 12.74 | 12.94 | 39785 | 5113 | 1.36% |
| 2024-10-23 | 12.93 | 12.89 | -0.08 | -0.62% | 12.65 | 13.17 | 83844 | 10805 | 2.87% |
| 2024-10-22 | 12.79 | 12.97 | 0.23 | 1.81% | 12.68 | 13.10 | 78766 | 10169 | 2.70% |
| 2024-10-21 | 12.53 | 12.74 | 0.20 | 1.59% | 12.30 | 12.83 | 101684 | 12858 | 3.48% |
| 2024-10-18 | 12.27 | 12.54 | 0.11 | 0.88% | 12.11 | 12.66 | 119100 | 14816 | 4.08% |
| 2024-10-17 | 12.09 | 12.43 | 0.45 | 3.76% | 12.03 | 12.57 | 94577 | 11633 | 3.24% |
| 2024-10-16 | 11.75 | 11.98 | 0.07 | 0.59% | 11.73 | 12.05 | 39676 | 4732 | 1.36% |
| 2024-10-15 | 11.80 | 11.91 | 0.03 | 0.25% | 11.73 | 12.29 | 61334 | 7391 | 2.10% |
| 2024-10-14 | 11.66 | 11.88 | 0.21 | 1.80% | 11.47 | 12.00 | 56709 | 6652 | 1.94% |
| 2024-10-11 | 11.95 | 11.67 | -0.29 | -2.42% | 11.51 | 12.07 | 57552 | 6780 | 1.97% |
| 2024-10-10 | 11.79 | 11.96 | 0.18 | 1.53% | 11.79 | 12.28 | 74241 | 8962 | 2.54% |
| 2024-10-09 | 12.61 | 11.78 | -1.12 | -8.68% | 11.61 | 12.61 | 108270 | 13082 | 3.71% |
| 2024-10-08 | 13.55 | 12.90 | 0.58 | 4.71% | 12.32 | 13.55 | 158460 | 20384 | 5.43% |
| 2024-09-30 | 11.70 | 12.32 | 1.12 | 10.00% | 11.45 | 12.32 | 111509 | 13320 | 3.82% |
| 2024-09-27 | 10.79 | 11.20 | 0.52 | 4.87% | 10.78 | 11.25 | 34555 | 3812 | 1.18% |
| 2024-09-26 | 10.26 | 10.68 | 0.35 | 3.39% | 10.23 | 10.68 | 35411 | 3695 | 1.21% |
| 2024-09-25 | 10.45 | 10.33 | -0.07 | -0.67% | 10.30 | 10.63 | 38358 | 4022 | 1.31% |
| 2024-09-24 | 9.89 | 10.40 | 0.57 | 5.80% | 9.87 | 10.43 | 43739 | 4458 | 1.50% |
| 2024-09-23 | 9.84 | 9.83 | 0.00 | 0.00% | 9.76 | 9.97 | 25401 | 2499 | 0.87% |
| 2024-09-20 | 10.01 | 9.83 | -0.22 | -2.19% | 9.73 | 10.09 | 37582 | 3703 | 1.29% |
| 2024-09-19 | 9.82 | 10.05 | 0.33 | 3.40% | 9.77 | 10.15 | 36378 | 3631 | 1.25% |
| 2024-09-18 | 10.15 | 9.72 | -0.47 | -4.61% | 9.45 | 10.15 | 68296 | 6595 | 2.34% |
| 2024-09-13 | 10.55 | 10.19 | -0.36 | -3.41% | 10.19 | 10.56 | 25493 | 2633 | 0.87% |
| 2024-09-12 | 10.62 | 10.55 | -0.10 | -0.94% | 10.53 | 10.76 | 13548 | 1440 | 0.46% |
| 2024-09-11 | 10.66 | 10.65 | -0.03 | -0.28% | 10.59 | 10.73 | 10056 | 1070 | 0.34% |
| 2024-09-10 | 10.73 | 10.68 | 0.00 | 0.00% | 10.52 | 10.74 | 13282 | 1408 | 0.46% |
| 2024-09-09 | 10.55 | 10.68 | 0.07 | 0.66% | 10.53 | 10.79 | 16631 | 1777 | 0.57% |
| 2024-09-06 | 10.98 | 10.61 | -0.29 | -2.66% | 10.58 | 11.00 | 18424 | 1975 | 0.63% |
| 2024-09-05 | 10.89 | 10.90 | 0.06 | 0.55% | 10.86 | 11.01 | 15050 | 1646 | 0.52% |
| 2024-09-04 | 10.76 | 10.84 | 0.07 | 0.65% | 10.70 | 10.93 | 25180 | 2724 | 0.86% |
| 2024-09-03 | 10.80 | 10.77 | -0.09 | -0.83% | 10.74 | 10.99 | 23167 | 2512 | 0.79% |
| 2024-09-02 | 10.90 | 10.86 | -0.11 | -1.00% | 10.80 | 11.12 | 29297 | 3204 | 1.00% |
| 2024-08-30 | 10.86 | 10.97 | 0.09 | 0.83% | 10.86 | 11.11 | 31362 | 3457 | 1.07% |
| 2024-08-29 | 10.48 | 10.88 | 0.41 | 3.92% | 10.41 | 10.97 | 38128 | 4112 | 1.31% |
| 2024-08-28 | 10.39 | 10.47 | 0.03 | 0.29% | 10.33 | 10.55 | 15030 | 1572 | 0.51% |
| 2024-08-27 | 10.36 | 10.44 | -0.01 | -0.10% | 10.36 | 10.59 | 18891 | 1980 | 0.65% |
| 2024-08-26 | 10.44 | 10.45 | 0.07 | 0.67% | 10.36 | 10.57 | 15760 | 1649 | 0.54% |
| 2024-08-23 | 10.61 | 10.38 | -0.25 | -2.35% | 10.25 | 10.66 | 31135 | 3239 | 1.07% |
| 2024-08-22 | 10.80 | 10.63 | -0.13 | -1.21% | 10.61 | 10.88 | 17318 | 1853 | 0.59% |
| 2024-08-21 | 10.99 | 10.76 | -0.09 | -0.83% | 10.71 | 10.99 | 19482 | 2104 | 0.67% |
| 2024-08-20 | 11.08 | 10.85 | -0.25 | -2.25% | 10.79 | 11.10 | 28307 | 3080 | 0.97% |
| 2024-08-19 | 11.30 | 11.10 | -0.20 | -1.77% | 11.10 | 11.35 | 25121 | 2815 | 0.86% |
| 2024-08-16 | 11.36 | 11.30 | -0.07 | -0.62% | 11.16 | 11.42 | 33655 | 3793 | 1.15% |
| 2024-08-15 | 11.33 | 11.37 | 0.01 | 0.09% | 11.25 | 11.51 | 23670 | 2692 | 0.81% |
| 2024-08-14 | 11.59 | 11.36 | -0.26 | -2.24% | 11.26 | 11.60 | 26517 | 3016 | 0.91% |
| 2024-08-13 | 11.64 | 11.62 | -0.04 | -0.34% | 11.47 | 11.68 | 18041 | 2085 | 0.62% |