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 | 13.20 | 13.23 | 0.03 | 0.23% | 13.02 | 13.26 | 33123 | 4364 | 0.83% |
| 2024-11-20 | 13.00 | 13.20 | 0.16 | 1.23% | 12.90 | 13.26 | 33133 | 4359 | 0.83% |
| 2024-11-19 | 12.74 | 13.04 | 0.39 | 3.08% | 12.70 | 13.05 | 34202 | 4412 | 0.85% |
| 2024-11-18 | 12.98 | 12.65 | -0.31 | -2.39% | 12.60 | 13.05 | 36676 | 4683 | 0.92% |
| 2024-11-15 | 13.20 | 12.96 | -0.28 | -2.11% | 12.91 | 13.29 | 37578 | 4934 | 0.94% |
| 2024-11-14 | 13.60 | 13.24 | -0.35 | -2.58% | 13.20 | 13.70 | 41763 | 5602 | 1.04% |
| 2024-11-13 | 13.68 | 13.59 | -0.30 | -2.16% | 13.41 | 13.93 | 60627 | 8248 | 1.52% |
| 2024-11-12 | 13.92 | 13.89 | 0.06 | 0.43% | 13.74 | 14.30 | 107185 | 15093 | 2.68% |
| 2024-11-11 | 13.62 | 13.83 | 0.08 | 0.58% | 13.53 | 13.86 | 60404 | 8297 | 1.51% |
| 2024-11-08 | 14.00 | 13.75 | -0.17 | -1.22% | 13.60 | 14.08 | 85854 | 11826 | 2.15% |
| 2024-11-07 | 13.60 | 13.92 | 0.24 | 1.75% | 13.41 | 13.95 | 88795 | 12263 | 2.22% |
| 2024-11-06 | 13.30 | 13.68 | 0.33 | 2.47% | 13.14 | 13.83 | 111987 | 15094 | 2.80% |
| 2024-11-05 | 12.80 | 13.35 | 0.44 | 3.41% | 12.80 | 13.60 | 82820 | 11020 | 2.07% |
| 2024-11-04 | 12.59 | 12.91 | 0.19 | 1.49% | 12.56 | 12.94 | 47660 | 6101 | 1.19% |
| 2024-11-01 | 13.33 | 12.72 | -0.79 | -5.85% | 12.64 | 13.45 | 95984 | 12430 | 2.40% |
| 2024-10-31 | 13.04 | 13.51 | 0.32 | 2.43% | 12.91 | 13.88 | 106247 | 14228 | 2.66% |
| 2024-10-30 | 13.21 | 13.19 | -0.58 | -4.21% | 13.00 | 13.63 | 104796 | 13880 | 2.62% |
| 2024-10-29 | 15.00 | 13.77 | -0.16 | -1.15% | 13.71 | 15.00 | 186186 | 26583 | 4.65% |
| 2024-10-28 | 13.31 | 13.93 | 0.52 | 3.88% | 13.21 | 14.14 | 127405 | 17521 | 3.18% |
| 2024-10-25 | 13.17 | 13.41 | 0.21 | 1.59% | 13.00 | 13.66 | 85540 | 11459 | 2.14% |
| 2024-10-24 | 13.68 | 13.20 | -0.43 | -3.15% | 13.16 | 13.95 | 111276 | 14986 | 2.78% |
| 2024-10-23 | 13.10 | 13.63 | 0.53 | 4.05% | 12.91 | 13.75 | 127776 | 17035 | 3.19% |
| 2024-10-22 | 12.83 | 13.10 | 0.21 | 1.63% | 12.82 | 13.37 | 69882 | 9166 | 1.75% |
| 2024-10-21 | 12.66 | 12.89 | 0.16 | 1.26% | 12.65 | 12.94 | 52879 | 6778 | 1.32% |
| 2024-10-18 | 12.55 | 12.73 | 0.27 | 2.17% | 12.44 | 12.93 | 60670 | 7695 | 1.52% |
| 2024-10-17 | 12.73 | 12.46 | -0.24 | -1.89% | 12.46 | 12.78 | 45600 | 5755 | 1.14% |
| 2024-10-16 | 12.46 | 12.70 | -0.02 | -0.16% | 12.45 | 13.00 | 53795 | 6869 | 1.34% |
| 2024-10-15 | 12.85 | 12.72 | -0.27 | -2.08% | 12.72 | 13.30 | 64609 | 8372 | 1.61% |
| 2024-10-14 | 12.51 | 12.99 | 0.36 | 2.85% | 12.43 | 13.05 | 73417 | 9401 | 1.83% |
| 2024-10-11 | 12.90 | 12.63 | -0.24 | -1.86% | 12.50 | 13.06 | 50834 | 6482 | 1.27% |
| 2024-10-10 | 12.86 | 12.87 | 0.12 | 0.94% | 12.80 | 13.65 | 88813 | 11684 | 2.22% |
| 2024-10-09 | 13.70 | 12.75 | -1.25 | -8.93% | 12.69 | 13.70 | 101682 | 13321 | 2.54% |
| 2024-10-08 | 15.27 | 14.00 | 0.07 | 0.50% | 13.45 | 15.28 | 220305 | 31428 | 5.51% |
| 2024-09-30 | 13.10 | 13.93 | 0.94 | 7.24% | 12.83 | 14.13 | 218230 | 29483 | 5.45% |
| 2024-09-27 | 12.72 | 12.99 | 0.27 | 2.12% | 12.25 | 13.19 | 152925 | 19604 | 3.82% |
| 2024-09-26 | 12.20 | 12.72 | 0.63 | 5.21% | 11.95 | 13.30 | 237765 | 30150 | 5.94% |
| 2024-09-25 | 10.96 | 12.09 | 1.10 | 10.01% | 10.96 | 12.09 | 159111 | 18738 | 3.98% |
| 2024-09-24 | 10.86 | 10.99 | 0.06 | 0.55% | 10.68 | 11.07 | 66303 | 7216 | 1.66% |
| 2024-09-23 | 10.64 | 10.93 | 0.36 | 3.41% | 10.52 | 11.00 | 74436 | 8060 | 1.86% |
| 2024-09-20 | 10.51 | 10.57 | 0.06 | 0.57% | 10.40 | 10.60 | 29617 | 3112 | 0.74% |
| 2024-09-19 | 10.50 | 10.51 | 0.24 | 2.34% | 10.27 | 10.68 | 36827 | 3852 | 0.92% |
| 2024-09-18 | 10.33 | 10.27 | -0.13 | -1.25% | 10.12 | 10.38 | 40197 | 4115 | 1.00% |
| 2024-09-13 | 10.85 | 10.40 | -0.36 | -3.35% | 10.40 | 11.10 | 69455 | 7407 | 1.74% |
| 2024-09-12 | 10.62 | 10.76 | 0.34 | 3.26% | 10.59 | 11.06 | 95932 | 10394 | 2.40% |
| 2024-09-11 | 10.42 | 10.42 | -0.06 | -0.57% | 10.34 | 10.59 | 27827 | 2906 | 0.70% |
| 2024-09-10 | 10.33 | 10.48 | 0.15 | 1.45% | 10.20 | 10.50 | 39210 | 4059 | 0.98% |
| 2024-09-09 | 10.04 | 10.33 | -0.03 | -0.29% | 10.03 | 10.55 | 53739 | 5559 | 1.34% |
| 2024-09-06 | 11.26 | 10.36 | -0.22 | -2.08% | 10.34 | 11.30 | 90855 | 9821 | 2.27% |
| 2024-09-05 | 10.42 | 10.58 | 0.23 | 2.22% | 10.34 | 10.61 | 33561 | 3511 | 0.84% |
| 2024-09-04 | 10.26 | 10.35 | 0.01 | 0.10% | 10.20 | 10.47 | 31416 | 3250 | 0.79% |
| 2024-09-03 | 10.00 | 10.34 | 0.29 | 2.89% | 9.96 | 10.36 | 38821 | 3986 | 0.97% |
| 2024-09-02 | 9.90 | 10.05 | 0.02 | 0.20% | 9.90 | 10.29 | 35100 | 3556 | 0.88% |
| 2024-08-30 | 9.91 | 10.03 | 0.04 | 0.40% | 9.86 | 10.13 | 38643 | 3867 | 0.97% |
| 2024-08-29 | 9.50 | 9.99 | 0.60 | 6.39% | 9.43 | 10.18 | 70308 | 6949 | 1.76% |
| 2024-08-28 | 9.31 | 9.39 | 0.04 | 0.43% | 9.18 | 9.51 | 19659 | 1844 | 0.49% |
| 2024-08-27 | 9.23 | 9.35 | -0.14 | -1.48% | 9.19 | 9.51 | 22736 | 2126 | 0.57% |
| 2024-08-26 | 9.46 | 9.49 | 0.03 | 0.32% | 9.35 | 9.53 | 16114 | 1524 | 0.40% |
| 2024-08-23 | 9.43 | 9.46 | -0.04 | -0.42% | 9.32 | 9.58 | 22632 | 2138 | 0.57% |
| 2024-08-22 | 10.10 | 9.50 | -0.66 | -6.50% | 9.41 | 10.23 | 62511 | 6030 | 1.56% |
| 2024-08-21 | 10.27 | 10.16 | -0.18 | -1.74% | 10.12 | 10.40 | 31334 | 3195 | 0.78% |
| 2024-08-20 | 10.51 | 10.34 | -0.30 | -2.82% | 10.25 | 10.62 | 38987 | 4053 | 0.97% |
| 2024-08-19 | 10.81 | 10.64 | -0.23 | -2.12% | 10.55 | 10.84 | 55422 | 5898 | 1.39% |
| 2024-08-16 | 10.39 | 10.87 | 0.49 | 4.72% | 10.20 | 11.10 | 95326 | 10223 | 2.38% |
| 2024-08-15 | 10.45 | 10.38 | -0.16 | -1.52% | 10.30 | 10.67 | 47977 | 4988 | 1.20% |
| 2024-08-14 | 10.47 | 10.54 | 0.05 | 0.48% | 10.26 | 10.66 | 53502 | 5583 | 1.34% |
| 2024-08-13 | 10.67 | 10.49 | -0.50 | -4.55% | 10.34 | 10.67 | 81999 | 8607 | 2.05% |