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 | 13.27 | 13.34 | 0.03 | 0.23% | 13.24 | 13.48 | 20501 | 2734 | 0.51% |
| 2024-11-20 | 13.18 | 13.31 | 0.13 | 0.99% | 13.15 | 13.60 | 24482 | 3277 | 0.61% |
| 2024-11-19 | 12.98 | 13.18 | 0.24 | 1.85% | 12.86 | 13.20 | 18030 | 2350 | 0.45% |
| 2024-11-18 | 12.92 | 12.94 | 0.01 | 0.08% | 12.81 | 13.16 | 23200 | 3013 | 0.58% |
| 2024-11-15 | 13.04 | 12.93 | -0.13 | -1.00% | 12.92 | 13.23 | 21559 | 2822 | 0.54% |
| 2024-11-14 | 13.46 | 13.06 | -0.40 | -2.97% | 13.06 | 13.56 | 26462 | 3507 | 0.66% |
| 2024-11-13 | 13.49 | 13.46 | -0.02 | -0.15% | 13.19 | 13.63 | 30905 | 4138 | 0.77% |
| 2024-11-12 | 13.60 | 13.48 | -0.08 | -0.59% | 13.34 | 13.84 | 55974 | 7658 | 1.39% |
| 2024-11-11 | 13.55 | 13.56 | -0.03 | -0.22% | 13.31 | 13.56 | 43171 | 5804 | 1.08% |
| 2024-11-08 | 13.81 | 13.59 | -0.16 | -1.16% | 13.52 | 13.98 | 50635 | 6913 | 1.26% |
| 2024-11-07 | 13.28 | 13.75 | 0.36 | 2.69% | 13.25 | 13.75 | 46756 | 6369 | 1.16% |
| 2024-11-06 | 13.48 | 13.39 | -0.01 | -0.07% | 13.30 | 13.53 | 38047 | 5108 | 0.95% |
| 2024-11-05 | 13.35 | 13.40 | 0.10 | 0.75% | 13.21 | 13.41 | 47682 | 6353 | 1.19% |
| 2024-11-04 | 13.19 | 13.30 | 0.03 | 0.23% | 13.12 | 13.44 | 26461 | 3507 | 0.66% |
| 2024-11-01 | 13.68 | 13.27 | -0.43 | -3.14% | 13.21 | 13.68 | 24134 | 3231 | 0.60% |
| 2024-10-31 | 13.69 | 13.70 | 0.00 | 0.00% | 13.50 | 13.73 | 28234 | 3845 | 0.70% |
| 2024-10-30 | 13.50 | 13.70 | 0.06 | 0.44% | 13.45 | 13.88 | 32091 | 4383 | 0.80% |
| 2024-10-29 | 14.20 | 13.64 | -0.47 | -3.33% | 13.61 | 14.24 | 44980 | 6206 | 1.12% |
| 2024-10-28 | 13.75 | 14.11 | 0.37 | 2.69% | 13.55 | 14.13 | 59554 | 8293 | 1.48% |
| 2024-10-25 | 13.38 | 13.74 | 0.37 | 2.77% | 13.12 | 13.77 | 67720 | 9140 | 1.69% |
| 2024-10-24 | 13.25 | 13.37 | 0.11 | 0.83% | 13.20 | 13.46 | 29681 | 3960 | 0.74% |
| 2024-10-23 | 13.30 | 13.26 | -0.04 | -0.30% | 13.18 | 13.42 | 36601 | 4859 | 0.91% |
| 2024-10-22 | 13.04 | 13.30 | 0.28 | 2.15% | 13.04 | 13.38 | 43150 | 5723 | 1.07% |
| 2024-10-21 | 12.80 | 13.02 | 0.33 | 2.60% | 12.73 | 13.10 | 47480 | 6158 | 1.18% |
| 2024-10-18 | 12.46 | 12.69 | 0.17 | 1.36% | 12.34 | 12.79 | 32685 | 4114 | 0.81% |
| 2024-10-17 | 12.73 | 12.52 | -0.17 | -1.34% | 12.51 | 12.79 | 18713 | 2368 | 0.47% |
| 2024-10-16 | 12.53 | 12.69 | -0.03 | -0.24% | 12.51 | 12.75 | 18769 | 2372 | 0.47% |
| 2024-10-15 | 13.01 | 12.72 | -0.26 | -2.00% | 12.71 | 13.04 | 33170 | 4269 | 0.83% |
| 2024-10-14 | 13.00 | 12.98 | 0.22 | 1.72% | 12.50 | 13.05 | 36330 | 4674 | 0.90% |
| 2024-10-11 | 13.22 | 12.76 | -0.46 | -3.48% | 12.70 | 13.25 | 28621 | 3701 | 0.71% |
| 2024-10-10 | 12.95 | 13.22 | 0.16 | 1.23% | 12.91 | 13.42 | 45080 | 5950 | 1.12% |
| 2024-10-09 | 14.01 | 13.06 | -1.43 | -9.87% | 13.04 | 14.20 | 70587 | 9481 | 1.76% |
| 2024-10-08 | 15.31 | 14.49 | 0.57 | 4.09% | 13.81 | 15.31 | 104523 | 15233 | 2.60% |
| 2024-09-30 | 13.28 | 13.92 | 1.18 | 9.26% | 12.81 | 13.93 | 95703 | 12897 | 2.38% |
| 2024-09-27 | 12.30 | 12.74 | 0.56 | 4.60% | 12.27 | 12.84 | 39382 | 4936 | 0.98% |
| 2024-09-26 | 11.82 | 12.18 | 0.40 | 3.40% | 11.68 | 12.20 | 38315 | 4572 | 0.95% |
| 2024-09-25 | 11.85 | 11.78 | 0.03 | 0.26% | 11.77 | 12.10 | 45650 | 5440 | 1.14% |
| 2024-09-24 | 11.55 | 11.75 | 0.15 | 1.29% | 11.38 | 11.77 | 62335 | 7233 | 1.55% |
| 2024-09-23 | 11.15 | 11.60 | 0.55 | 4.98% | 11.01 | 12.16 | 71708 | 8387 | 1.79% |
| 2024-09-20 | 11.20 | 11.05 | -0.15 | -1.34% | 10.95 | 11.22 | 19818 | 2186 | 0.49% |
| 2024-09-19 | 10.79 | 11.20 | 0.45 | 4.19% | 10.79 | 11.33 | 32620 | 3632 | 0.81% |
| 2024-09-18 | 10.88 | 10.75 | -0.15 | -1.38% | 10.60 | 10.90 | 16745 | 1792 | 0.42% |
| 2024-09-13 | 11.25 | 10.90 | -0.35 | -3.11% | 10.82 | 11.29 | 28175 | 3097 | 0.70% |
| 2024-09-12 | 11.42 | 11.25 | -0.17 | -1.49% | 11.22 | 11.54 | 16400 | 1862 | 0.41% |
| 2024-09-11 | 11.35 | 11.42 | 0.01 | 0.09% | 11.28 | 11.51 | 15056 | 1721 | 0.37% |
| 2024-09-10 | 11.39 | 11.41 | 0.01 | 0.09% | 11.19 | 11.45 | 19903 | 2252 | 0.50% |
| 2024-09-09 | 11.68 | 11.40 | -0.15 | -1.30% | 11.34 | 11.68 | 24678 | 2835 | 0.62% |
| 2024-09-06 | 11.84 | 11.55 | -0.23 | -1.95% | 11.50 | 11.85 | 19973 | 2314 | 0.50% |
| 2024-09-05 | 11.82 | 11.78 | -0.04 | -0.34% | 11.71 | 11.93 | 21436 | 2527 | 0.54% |
| 2024-09-04 | 11.87 | 11.82 | -0.11 | -0.92% | 11.78 | 12.00 | 25609 | 3037 | 0.64% |
| 2024-09-03 | 11.68 | 11.93 | 0.26 | 2.23% | 11.63 | 11.98 | 27826 | 3303 | 0.69% |
| 2024-09-02 | 11.63 | 11.67 | 0.03 | 0.26% | 11.46 | 11.95 | 40739 | 4771 | 1.02% |
| 2024-08-30 | 11.51 | 11.64 | 0.13 | 1.13% | 11.30 | 11.75 | 39806 | 4606 | 0.99% |
| 2024-08-29 | 11.31 | 11.51 | 0.27 | 2.40% | 11.22 | 11.53 | 25565 | 2910 | 0.64% |
| 2024-08-28 | 11.17 | 11.24 | 0.07 | 0.63% | 11.09 | 11.34 | 14020 | 1576 | 0.35% |
| 2024-08-27 | 11.10 | 11.17 | 0.02 | 0.18% | 11.06 | 11.22 | 12120 | 1350 | 0.30% |
| 2024-08-26 | 11.06 | 11.15 | 0.09 | 0.81% | 11.06 | 11.26 | 17531 | 1955 | 0.44% |
| 2024-08-23 | 10.91 | 11.06 | 0.09 | 0.82% | 10.91 | 11.08 | 16876 | 1856 | 0.42% |
| 2024-08-22 | 11.10 | 10.97 | -0.13 | -1.17% | 10.91 | 11.16 | 17097 | 1884 | 0.43% |
| 2024-08-21 | 11.16 | 11.10 | -0.14 | -1.25% | 11.06 | 11.25 | 20789 | 2315 | 0.52% |
| 2024-08-20 | 11.46 | 11.24 | -0.23 | -2.01% | 11.21 | 11.48 | 23656 | 2678 | 0.59% |
| 2024-08-19 | 11.62 | 11.47 | 0.02 | 0.17% | 11.38 | 11.62 | 30814 | 3533 | 0.77% |
| 2024-08-16 | 11.90 | 11.45 | -0.56 | -4.66% | 11.33 | 11.91 | 62660 | 7192 | 1.56% |
| 2024-08-15 | 11.94 | 12.01 | 0.01 | 0.08% | 11.88 | 12.08 | 18731 | 2245 | 0.47% |
| 2024-08-14 | 12.10 | 12.00 | -0.09 | -0.74% | 11.91 | 12.12 | 12905 | 1547 | 0.32% |
| 2024-08-13 | 11.97 | 12.09 | 0.07 | 0.58% | 11.90 | 12.11 | 13676 | 1643 | 0.34% |