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 | 13.48 | 13.82 | 0.30 | 2.22% | 13.33 | 13.93 | 60285 | 8269 | 3.15% |
| 2024-11-20 | 13.18 | 13.52 | 0.33 | 2.50% | 13.13 | 13.52 | 47535 | 6369 | 2.49% |
| 2024-11-19 | 12.87 | 13.19 | 0.41 | 3.21% | 12.78 | 13.20 | 42293 | 5504 | 2.21% |
| 2024-11-18 | 13.01 | 12.78 | -0.22 | -1.69% | 12.75 | 13.19 | 47423 | 6136 | 2.48% |
| 2024-11-15 | 13.08 | 13.00 | -0.14 | -1.07% | 12.98 | 13.48 | 58889 | 7799 | 3.08% |
| 2024-11-14 | 13.33 | 13.14 | -0.16 | -1.20% | 13.12 | 13.54 | 50580 | 6726 | 2.65% |
| 2024-11-13 | 13.13 | 13.30 | 0.17 | 1.29% | 12.91 | 13.32 | 41212 | 5421 | 2.16% |
| 2024-11-12 | 13.23 | 13.13 | -0.04 | -0.30% | 13.05 | 13.53 | 64321 | 8567 | 3.37% |
| 2024-11-11 | 12.89 | 13.17 | 0.26 | 2.01% | 12.81 | 13.17 | 45445 | 5935 | 2.38% |
| 2024-11-08 | 13.20 | 12.91 | -0.13 | -1.00% | 12.89 | 13.28 | 45175 | 5870 | 2.36% |
| 2024-11-07 | 12.80 | 13.04 | 0.19 | 1.48% | 12.67 | 13.09 | 47998 | 6222 | 2.51% |
| 2024-11-06 | 12.95 | 12.85 | -0.09 | -0.70% | 12.76 | 13.10 | 45554 | 5888 | 2.38% |
| 2024-11-05 | 12.80 | 12.94 | 0.18 | 1.41% | 12.64 | 13.03 | 41165 | 5314 | 2.15% |
| 2024-11-04 | 12.43 | 12.76 | 0.32 | 2.57% | 12.35 | 12.78 | 29240 | 3697 | 1.53% |
| 2024-11-01 | 12.75 | 12.44 | -0.35 | -2.74% | 12.40 | 12.93 | 38707 | 4875 | 2.03% |
| 2024-10-31 | 12.61 | 12.79 | 0.03 | 0.24% | 12.61 | 12.91 | 37036 | 4745 | 1.94% |
| 2024-10-30 | 12.86 | 12.76 | -0.09 | -0.70% | 12.59 | 13.11 | 46135 | 5916 | 2.41% |
| 2024-10-29 | 13.28 | 12.85 | -0.37 | -2.80% | 12.71 | 13.31 | 54544 | 7069 | 2.85% |
| 2024-10-28 | 12.71 | 13.22 | 0.47 | 3.69% | 12.71 | 13.30 | 54372 | 7092 | 2.84% |
| 2024-10-25 | 12.47 | 12.75 | 0.32 | 2.57% | 12.47 | 12.76 | 32348 | 4085 | 1.69% |
| 2024-10-24 | 12.50 | 12.43 | -0.10 | -0.80% | 12.33 | 12.57 | 25591 | 3179 | 1.34% |
| 2024-10-23 | 12.45 | 12.53 | 0.08 | 0.64% | 12.38 | 12.64 | 31921 | 3989 | 1.67% |
| 2024-10-22 | 12.25 | 12.45 | 0.21 | 1.72% | 12.17 | 12.54 | 47140 | 5841 | 2.47% |
| 2024-10-21 | 12.19 | 12.24 | 0.08 | 0.66% | 12.01 | 12.34 | 49047 | 5973 | 2.57% |
| 2024-10-18 | 11.90 | 12.16 | 0.21 | 1.76% | 11.82 | 12.33 | 42593 | 5129 | 2.23% |
| 2024-10-17 | 12.10 | 11.95 | -0.09 | -0.75% | 11.93 | 12.18 | 29907 | 3608 | 1.56% |
| 2024-10-16 | 12.00 | 12.04 | -0.10 | -0.82% | 11.93 | 12.17 | 27856 | 3354 | 1.46% |
| 2024-10-15 | 12.32 | 12.14 | -0.15 | -1.22% | 12.14 | 12.39 | 37090 | 4554 | 1.94% |
| 2024-10-14 | 12.16 | 12.29 | 0.10 | 0.82% | 12.06 | 12.36 | 45577 | 5571 | 2.38% |
| 2024-10-11 | 12.60 | 12.19 | -0.58 | -4.54% | 12.04 | 12.69 | 48277 | 5955 | 2.53% |
| 2024-10-10 | 12.79 | 12.77 | -0.02 | -0.16% | 12.47 | 13.18 | 56314 | 7206 | 2.95% |
| 2024-10-09 | 13.80 | 12.79 | -1.04 | -7.52% | 12.71 | 13.80 | 94896 | 12590 | 4.96% |
| 2024-10-08 | 13.83 | 13.83 | 1.26 | 10.02% | 13.01 | 13.83 | 150570 | 20530 | 7.88% |
| 2024-09-30 | 11.96 | 12.57 | 1.14 | 9.97% | 11.78 | 12.57 | 112137 | 13713 | 5.87% |
| 2024-09-27 | 11.08 | 11.43 | 0.53 | 4.86% | 11.02 | 11.45 | 34675 | 3880 | 1.81% |
| 2024-09-26 | 10.54 | 10.90 | 0.35 | 3.32% | 10.45 | 10.92 | 35236 | 3779 | 1.84% |
| 2024-09-25 | 10.55 | 10.55 | 0.14 | 1.34% | 10.52 | 10.77 | 38050 | 4051 | 1.99% |
| 2024-09-24 | 10.14 | 10.41 | 0.34 | 3.38% | 10.14 | 10.43 | 34142 | 3513 | 1.79% |
| 2024-09-23 | 10.08 | 10.07 | 0.03 | 0.30% | 9.96 | 10.15 | 12381 | 1247 | 0.65% |
| 2024-09-20 | 10.08 | 10.04 | -0.10 | -0.99% | 9.99 | 10.15 | 12476 | 1254 | 0.65% |
| 2024-09-19 | 9.95 | 10.14 | 0.29 | 2.94% | 9.85 | 10.22 | 21367 | 2151 | 1.12% |
| 2024-09-18 | 9.95 | 9.85 | -0.11 | -1.10% | 9.68 | 10.00 | 21451 | 2103 | 1.12% |
| 2024-09-13 | 10.10 | 9.96 | -0.12 | -1.19% | 9.96 | 10.13 | 15939 | 1597 | 0.83% |
| 2024-09-12 | 10.13 | 10.08 | -0.11 | -1.08% | 10.08 | 10.30 | 14750 | 1503 | 0.77% |
| 2024-09-11 | 10.12 | 10.19 | 0.02 | 0.20% | 10.09 | 10.28 | 15524 | 1582 | 0.81% |
| 2024-09-10 | 10.16 | 10.17 | 0.01 | 0.10% | 9.98 | 10.23 | 16951 | 1711 | 0.89% |
| 2024-09-09 | 10.06 | 10.16 | 0.00 | 0.00% | 9.95 | 10.17 | 20291 | 2047 | 1.06% |
| 2024-09-06 | 10.49 | 10.16 | -0.30 | -2.87% | 10.15 | 10.49 | 29555 | 3027 | 1.55% |
| 2024-09-05 | 10.51 | 10.46 | -0.05 | -0.48% | 10.42 | 10.57 | 21951 | 2301 | 1.15% |
| 2024-09-04 | 10.49 | 10.51 | -0.01 | -0.10% | 10.45 | 10.61 | 18058 | 1901 | 0.94% |
| 2024-09-03 | 10.39 | 10.52 | 0.11 | 1.06% | 10.34 | 10.64 | 23769 | 2499 | 1.24% |
| 2024-09-02 | 10.61 | 10.41 | -0.24 | -2.25% | 10.39 | 10.65 | 33873 | 3573 | 1.77% |
| 2024-08-30 | 10.57 | 10.65 | 0.03 | 0.28% | 10.52 | 10.82 | 50786 | 5442 | 2.66% |
| 2024-08-29 | 10.50 | 10.62 | 0.12 | 1.14% | 10.14 | 10.71 | 37291 | 3899 | 1.95% |
| 2024-08-28 | 10.31 | 10.50 | 0.18 | 1.74% | 10.26 | 10.51 | 18171 | 1895 | 0.95% |
| 2024-08-27 | 10.52 | 10.32 | -0.12 | -1.15% | 10.22 | 10.52 | 16557 | 1710 | 0.87% |
| 2024-08-26 | 10.16 | 10.44 | 0.20 | 1.95% | 10.16 | 10.49 | 19322 | 2007 | 1.01% |
| 2024-08-23 | 10.37 | 10.24 | -0.14 | -1.35% | 10.18 | 10.43 | 26517 | 2726 | 1.39% |
| 2024-08-22 | 10.41 | 10.38 | -0.03 | -0.29% | 10.25 | 10.44 | 17305 | 1789 | 0.91% |
| 2024-08-21 | 10.31 | 10.41 | 0.00 | 0.00% | 10.31 | 10.56 | 15825 | 1652 | 0.83% |
| 2024-08-20 | 10.72 | 10.41 | -0.29 | -2.71% | 10.35 | 10.72 | 22104 | 2315 | 1.16% |
| 2024-08-19 | 10.61 | 10.70 | 0.09 | 0.85% | 10.57 | 10.72 | 16036 | 1711 | 0.84% |
| 2024-08-16 | 10.82 | 10.61 | -0.14 | -1.30% | 10.58 | 10.82 | 22466 | 2395 | 1.18% |
| 2024-08-15 | 10.82 | 10.75 | -0.08 | -0.74% | 10.68 | 10.88 | 26912 | 2899 | 1.41% |
| 2024-08-14 | 10.97 | 10.83 | -0.10 | -0.91% | 10.81 | 11.03 | 14227 | 1548 | 0.74% |
| 2024-08-13 | 10.95 | 10.93 | 0.04 | 0.37% | 10.78 | 11.00 | 13248 | 1440 | 0.69% |