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 | 13.44 | 13.63 | 0.23 | 1.72% | 13.38 | 13.69 | 33189 | 4492 | 2.09% |
| 2024-11-20 | 13.12 | 13.40 | 0.28 | 2.13% | 13.04 | 13.47 | 33493 | 4459 | 2.11% |
| 2024-11-19 | 12.74 | 13.12 | 0.34 | 2.66% | 12.72 | 13.16 | 37642 | 4892 | 2.37% |
| 2024-11-18 | 13.27 | 12.78 | -0.35 | -2.67% | 12.70 | 13.33 | 42022 | 5428 | 2.65% |
| 2024-11-15 | 13.11 | 13.13 | -0.15 | -1.13% | 13.09 | 13.64 | 64707 | 8663 | 4.08% |
| 2024-11-14 | 13.83 | 13.28 | -1.10 | -7.65% | 13.26 | 13.93 | 102584 | 13871 | 6.46% |
| 2024-11-13 | 13.74 | 14.38 | 0.93 | 6.91% | 13.59 | 14.80 | 168445 | 24223 | 10.61% |
| 2024-11-12 | 13.37 | 13.45 | 0.09 | 0.67% | 13.31 | 13.79 | 52824 | 7139 | 3.33% |
| 2024-11-11 | 13.24 | 13.36 | 0.00 | 0.00% | 13.11 | 13.36 | 35287 | 4671 | 2.22% |
| 2024-11-08 | 13.30 | 13.36 | 0.08 | 0.60% | 13.11 | 13.42 | 38822 | 5147 | 2.45% |
| 2024-11-07 | 12.80 | 13.28 | 0.49 | 3.83% | 12.73 | 13.38 | 59145 | 7774 | 3.73% |
| 2024-11-06 | 12.90 | 12.79 | -0.06 | -0.47% | 12.71 | 12.97 | 39768 | 5098 | 2.51% |
| 2024-11-05 | 12.83 | 12.85 | 0.01 | 0.08% | 12.76 | 13.01 | 43808 | 5643 | 2.76% |
| 2024-11-04 | 12.78 | 12.84 | 0.01 | 0.08% | 12.64 | 13.00 | 26740 | 3416 | 1.68% |
| 2024-11-01 | 13.18 | 12.83 | -0.45 | -3.39% | 12.76 | 13.31 | 30428 | 3934 | 1.92% |
| 2024-10-31 | 13.43 | 13.28 | -0.20 | -1.48% | 13.26 | 13.57 | 35481 | 4745 | 2.23% |
| 2024-10-30 | 13.43 | 13.48 | 0.20 | 1.51% | 13.12 | 13.48 | 34469 | 4585 | 2.17% |
| 2024-10-29 | 13.72 | 13.28 | -0.26 | -1.92% | 13.22 | 13.99 | 62595 | 8473 | 3.94% |
| 2024-10-28 | 13.00 | 13.54 | 0.67 | 5.21% | 12.76 | 13.60 | 46924 | 6228 | 2.96% |
| 2024-10-25 | 12.41 | 12.87 | 0.47 | 3.79% | 12.41 | 12.98 | 51974 | 6635 | 3.27% |
| 2024-10-24 | 12.49 | 12.40 | 0.07 | 0.57% | 12.27 | 12.49 | 18954 | 2344 | 1.19% |
| 2024-10-23 | 12.39 | 12.33 | -0.17 | -1.36% | 12.19 | 12.59 | 44125 | 5459 | 2.78% |
| 2024-10-22 | 12.09 | 12.50 | 0.41 | 3.39% | 12.02 | 12.70 | 55619 | 6858 | 3.50% |
| 2024-10-21 | 12.18 | 12.09 | 0.04 | 0.33% | 11.97 | 12.21 | 29506 | 3565 | 1.86% |
| 2024-10-18 | 11.85 | 12.05 | 0.16 | 1.35% | 11.76 | 12.17 | 28549 | 3429 | 1.80% |
| 2024-10-17 | 11.86 | 11.89 | 0.03 | 0.25% | 11.81 | 12.02 | 23164 | 2763 | 1.46% |
| 2024-10-16 | 11.53 | 11.86 | 0.15 | 1.28% | 11.53 | 11.91 | 17513 | 2067 | 1.10% |
| 2024-10-15 | 11.94 | 11.71 | -0.22 | -1.84% | 11.68 | 11.95 | 19627 | 2323 | 1.24% |
| 2024-10-14 | 11.90 | 11.93 | 0.18 | 1.53% | 11.75 | 11.97 | 25154 | 2984 | 1.58% |
| 2024-10-11 | 12.15 | 11.75 | -0.36 | -2.97% | 11.64 | 12.16 | 27922 | 3329 | 1.76% |
| 2024-10-10 | 12.08 | 12.11 | 0.23 | 1.94% | 11.83 | 12.24 | 33675 | 4068 | 2.12% |
| 2024-10-09 | 13.05 | 11.88 | -1.28 | -9.73% | 11.86 | 13.06 | 68601 | 8446 | 4.32% |
| 2024-10-08 | 14.28 | 13.16 | 0.18 | 1.39% | 12.75 | 14.28 | 94350 | 12549 | 5.94% |
| 2024-09-30 | 12.30 | 12.98 | 1.16 | 9.81% | 11.95 | 12.99 | 69150 | 8710 | 4.36% |
| 2024-09-27 | 11.57 | 11.82 | 0.40 | 3.50% | 11.51 | 11.96 | 23661 | 2769 | 1.49% |
| 2024-09-26 | 11.20 | 11.42 | 0.16 | 1.42% | 11.20 | 11.52 | 21104 | 2397 | 1.33% |
| 2024-09-25 | 11.20 | 11.26 | 0.04 | 0.36% | 11.20 | 11.53 | 23696 | 2695 | 1.49% |
| 2024-09-24 | 10.94 | 11.22 | 0.26 | 2.37% | 10.92 | 11.24 | 19370 | 2154 | 1.22% |
| 2024-09-23 | 10.74 | 10.96 | 0.17 | 1.58% | 10.74 | 11.09 | 17661 | 1929 | 1.11% |
| 2024-09-20 | 10.80 | 10.79 | -0.01 | -0.09% | 10.70 | 10.90 | 13234 | 1423 | 0.83% |
| 2024-09-19 | 10.48 | 10.80 | 0.31 | 2.96% | 10.48 | 10.89 | 19060 | 2053 | 1.20% |
| 2024-09-18 | 10.60 | 10.49 | -0.19 | -1.78% | 10.31 | 10.70 | 13640 | 1429 | 0.86% |
| 2024-09-13 | 10.65 | 10.68 | 0.03 | 0.28% | 10.61 | 10.77 | 9999 | 1070 | 0.63% |
| 2024-09-12 | 10.77 | 10.65 | -0.07 | -0.65% | 10.64 | 10.80 | 8430 | 903 | 0.53% |
| 2024-09-11 | 10.86 | 10.72 | -0.13 | -1.20% | 10.68 | 10.87 | 14931 | 1603 | 0.94% |
| 2024-09-10 | 10.88 | 10.85 | 0.06 | 0.56% | 10.72 | 11.19 | 25147 | 2742 | 1.58% |
| 2024-09-09 | 10.67 | 10.79 | 0.11 | 1.03% | 10.59 | 10.90 | 15681 | 1686 | 0.99% |
| 2024-09-06 | 10.89 | 10.68 | -0.15 | -1.39% | 10.67 | 10.92 | 10938 | 1181 | 0.69% |
| 2024-09-05 | 10.77 | 10.83 | 0.06 | 0.56% | 10.76 | 10.94 | 11685 | 1268 | 0.74% |
| 2024-09-04 | 10.76 | 10.77 | -0.04 | -0.37% | 10.71 | 10.85 | 8652 | 932 | 0.54% |
| 2024-09-03 | 10.83 | 10.81 | 0.14 | 1.31% | 10.60 | 10.89 | 12192 | 1310 | 0.77% |
| 2024-09-02 | 10.77 | 10.67 | -0.09 | -0.84% | 10.67 | 10.93 | 14249 | 1538 | 0.90% |
| 2024-08-30 | 10.50 | 10.76 | 0.28 | 2.67% | 10.47 | 11.00 | 19263 | 2077 | 1.21% |
| 2024-08-29 | 10.35 | 10.48 | 0.05 | 0.48% | 10.28 | 10.50 | 10022 | 1042 | 0.63% |
| 2024-08-28 | 10.32 | 10.43 | 0.15 | 1.46% | 10.25 | 10.61 | 14959 | 1564 | 0.94% |
| 2024-08-27 | 10.32 | 10.28 | -0.09 | -0.87% | 10.22 | 10.43 | 6977 | 718 | 0.44% |
| 2024-08-26 | 10.06 | 10.37 | 0.24 | 2.37% | 10.06 | 10.40 | 9234 | 953 | 0.58% |
| 2024-08-23 | 10.26 | 10.13 | -0.08 | -0.78% | 10.03 | 10.26 | 6480 | 656 | 0.41% |
| 2024-08-22 | 10.45 | 10.21 | -0.20 | -1.92% | 10.03 | 10.49 | 6283 | 648 | 0.40% |
| 2024-08-21 | 10.36 | 10.41 | 0.04 | 0.39% | 10.31 | 10.42 | 5180 | 538 | 0.33% |
| 2024-08-20 | 10.55 | 10.37 | -0.16 | -1.52% | 10.34 | 10.56 | 7884 | 821 | 0.50% |
| 2024-08-19 | 10.62 | 10.53 | -0.10 | -0.94% | 10.53 | 10.72 | 10362 | 1098 | 0.65% |
| 2024-08-16 | 10.74 | 10.63 | -0.10 | -0.93% | 10.60 | 10.82 | 10303 | 1100 | 0.65% |
| 2024-08-15 | 10.71 | 10.73 | -0.06 | -0.56% | 10.70 | 10.86 | 10846 | 1167 | 0.68% |
| 2024-08-14 | 10.96 | 10.79 | -0.12 | -1.10% | 10.79 | 10.98 | 5405 | 587 | 0.34% |
| 2024-08-13 | 10.86 | 10.91 | 0.10 | 0.93% | 10.71 | 10.92 | 7698 | 834 | 0.48% |