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 | 13.49 | 13.57 | 0.10 | 0.74% | 13.27 | 13.65 | 15859 | 2147 | 1.18% |
| 2024-11-20 | 13.04 | 13.47 | 0.43 | 3.30% | 13.04 | 13.49 | 21933 | 2927 | 1.64% |
| 2024-11-19 | 12.88 | 13.04 | 0.22 | 1.72% | 12.66 | 13.05 | 18343 | 2364 | 1.37% |
| 2024-11-18 | 13.23 | 12.82 | -0.41 | -3.10% | 12.69 | 13.44 | 24612 | 3183 | 1.84% |
| 2024-11-15 | 13.74 | 13.23 | -0.58 | -4.20% | 13.18 | 13.90 | 29769 | 4025 | 2.22% |
| 2024-11-14 | 14.00 | 13.81 | -0.20 | -1.43% | 13.72 | 14.65 | 47041 | 6641 | 3.51% |
| 2024-11-13 | 14.27 | 14.01 | -0.47 | -3.25% | 13.69 | 14.30 | 43569 | 6071 | 3.25% |
| 2024-11-12 | 13.62 | 14.48 | 0.92 | 6.78% | 13.51 | 14.85 | 78847 | 11188 | 5.88% |
| 2024-11-11 | 13.01 | 13.56 | 0.42 | 3.20% | 13.00 | 13.62 | 29604 | 3961 | 2.21% |
| 2024-11-08 | 13.39 | 13.14 | -0.25 | -1.87% | 13.07 | 13.50 | 31975 | 4244 | 2.38% |
| 2024-11-07 | 13.09 | 13.39 | 0.13 | 0.98% | 13.05 | 13.43 | 22877 | 3044 | 1.71% |
| 2024-11-06 | 12.98 | 13.26 | 0.29 | 2.24% | 12.80 | 13.80 | 38326 | 5098 | 2.86% |
| 2024-11-05 | 12.71 | 12.97 | 0.26 | 2.05% | 12.63 | 12.98 | 24855 | 3182 | 1.85% |
| 2024-11-04 | 12.51 | 12.71 | 0.20 | 1.60% | 12.41 | 12.79 | 16892 | 2132 | 1.26% |
| 2024-11-01 | 13.20 | 12.51 | -0.35 | -2.72% | 12.51 | 13.20 | 42088 | 5365 | 3.14% |
| 2024-10-31 | 12.60 | 12.86 | 0.18 | 1.42% | 12.60 | 12.91 | 18010 | 2311 | 1.34% |
| 2024-10-30 | 12.68 | 12.68 | -0.09 | -0.70% | 12.45 | 12.94 | 15323 | 1944 | 1.14% |
| 2024-10-29 | 13.33 | 12.77 | -0.48 | -3.62% | 12.74 | 13.37 | 23048 | 2982 | 1.72% |
| 2024-10-28 | 12.80 | 13.25 | 0.47 | 3.68% | 12.78 | 13.25 | 23047 | 3018 | 1.72% |
| 2024-10-25 | 12.60 | 12.78 | 0.20 | 1.59% | 12.58 | 12.92 | 18709 | 2397 | 1.40% |
| 2024-10-24 | 12.52 | 12.58 | 0.06 | 0.48% | 12.48 | 12.67 | 13693 | 1722 | 1.02% |
| 2024-10-23 | 12.50 | 12.52 | 0.02 | 0.16% | 12.45 | 12.65 | 12648 | 1588 | 0.94% |
| 2024-10-22 | 12.34 | 12.50 | 0.18 | 1.46% | 12.18 | 12.50 | 15051 | 1864 | 1.12% |
| 2024-10-21 | 12.31 | 12.32 | 0.00 | 0.00% | 12.22 | 12.53 | 17262 | 2123 | 1.29% |
| 2024-10-18 | 12.03 | 12.32 | 0.29 | 2.41% | 11.97 | 12.45 | 16379 | 1999 | 1.22% |
| 2024-10-17 | 12.02 | 12.03 | -0.02 | -0.17% | 12.00 | 12.34 | 13623 | 1657 | 1.02% |
| 2024-10-16 | 11.86 | 12.05 | 0.07 | 0.58% | 11.70 | 12.22 | 11542 | 1390 | 0.86% |
| 2024-10-15 | 12.01 | 11.98 | -0.14 | -1.16% | 11.96 | 12.26 | 13384 | 1622 | 1.00% |
| 2024-10-14 | 11.95 | 12.12 | 0.17 | 1.42% | 11.81 | 12.17 | 12087 | 1456 | 0.90% |
| 2024-10-11 | 12.39 | 11.95 | -0.40 | -3.24% | 11.86 | 12.41 | 16503 | 1995 | 1.23% |
| 2024-10-10 | 12.26 | 12.35 | 0.25 | 2.07% | 12.12 | 12.62 | 21472 | 2665 | 1.60% |
| 2024-10-09 | 13.05 | 12.10 | -1.20 | -9.02% | 12.01 | 13.05 | 30101 | 3787 | 2.25% |
| 2024-10-08 | 13.74 | 13.30 | 0.80 | 6.40% | 12.29 | 13.74 | 47106 | 6122 | 3.51% |
| 2024-09-30 | 11.88 | 12.50 | 0.94 | 8.13% | 11.68 | 12.64 | 41237 | 5029 | 3.08% |
| 2024-09-27 | 11.22 | 11.56 | 0.49 | 4.43% | 11.10 | 11.76 | 16685 | 1895 | 1.24% |
| 2024-09-26 | 10.77 | 11.07 | 0.25 | 2.31% | 10.77 | 11.07 | 15647 | 1711 | 1.17% |
| 2024-09-25 | 10.83 | 10.82 | 0.00 | 0.00% | 10.76 | 11.02 | 18967 | 2064 | 1.41% |
| 2024-09-24 | 10.50 | 10.82 | 0.35 | 3.34% | 10.40 | 10.85 | 20809 | 2223 | 1.55% |
| 2024-09-23 | 10.28 | 10.47 | 0.18 | 1.75% | 10.19 | 10.48 | 9682 | 1006 | 0.72% |
| 2024-09-20 | 10.45 | 10.29 | -0.16 | -1.53% | 10.25 | 10.49 | 7908 | 816 | 0.59% |
| 2024-09-19 | 10.23 | 10.45 | 0.24 | 2.35% | 10.15 | 10.51 | 11151 | 1156 | 0.83% |
| 2024-09-18 | 10.22 | 10.21 | -0.01 | -0.10% | 9.90 | 10.28 | 9037 | 913 | 0.67% |
| 2024-09-13 | 10.45 | 10.22 | -0.23 | -2.20% | 10.21 | 10.48 | 7442 | 765 | 0.56% |
| 2024-09-12 | 10.57 | 10.45 | -0.12 | -1.14% | 10.43 | 10.69 | 9345 | 986 | 0.70% |
| 2024-09-11 | 10.68 | 10.57 | -0.13 | -1.21% | 10.47 | 10.72 | 9232 | 977 | 0.69% |
| 2024-09-10 | 10.51 | 10.70 | 0.19 | 1.81% | 10.45 | 10.73 | 12385 | 1312 | 0.92% |
| 2024-09-09 | 10.41 | 10.51 | 0.04 | 0.38% | 10.28 | 10.61 | 8863 | 928 | 0.66% |
| 2024-09-06 | 10.88 | 10.47 | -0.30 | -2.79% | 10.45 | 10.96 | 14679 | 1560 | 1.09% |
| 2024-09-05 | 10.63 | 10.77 | 0.12 | 1.13% | 10.63 | 10.81 | 10231 | 1098 | 0.76% |
| 2024-09-04 | 10.79 | 10.65 | -0.14 | -1.30% | 10.60 | 10.88 | 13771 | 1473 | 1.03% |
| 2024-09-03 | 10.87 | 10.79 | -0.05 | -0.46% | 10.74 | 11.00 | 12505 | 1355 | 0.93% |
| 2024-09-02 | 10.98 | 10.84 | -0.16 | -1.45% | 10.81 | 11.11 | 12100 | 1323 | 0.90% |
| 2024-08-30 | 10.94 | 11.00 | 0.07 | 0.64% | 10.82 | 11.20 | 18184 | 2012 | 1.36% |
| 2024-08-29 | 10.77 | 10.93 | 0.16 | 1.49% | 10.60 | 10.98 | 15800 | 1717 | 1.18% |
| 2024-08-28 | 10.51 | 10.77 | 0.08 | 0.75% | 10.46 | 11.16 | 22236 | 2405 | 1.66% |
| 2024-08-27 | 10.99 | 10.69 | -0.53 | -4.72% | 10.60 | 11.40 | 31535 | 3433 | 2.35% |
| 2024-08-26 | 11.80 | 11.22 | -0.81 | -6.73% | 10.89 | 11.89 | 43432 | 4876 | 3.24% |
| 2024-08-23 | 12.75 | 12.03 | -0.90 | -6.96% | 11.72 | 13.15 | 50277 | 6325 | 3.75% |
| 2024-08-22 | 12.75 | 12.93 | 0.03 | 0.23% | 12.41 | 12.98 | 47883 | 6103 | 3.57% |
| 2024-08-21 | 12.51 | 12.90 | 0.17 | 1.34% | 12.36 | 12.90 | 48273 | 6117 | 3.60% |
| 2024-08-20 | 12.40 | 12.73 | 0.36 | 2.91% | 12.16 | 12.75 | 55888 | 7007 | 4.17% |
| 2024-08-19 | 12.34 | 12.37 | -0.11 | -0.88% | 12.11 | 12.45 | 33611 | 4129 | 2.51% |
| 2024-08-16 | 12.19 | 12.48 | 0.06 | 0.48% | 11.96 | 12.64 | 52636 | 6474 | 3.93% |
| 2024-08-15 | 12.30 | 12.42 | 0.03 | 0.24% | 12.15 | 12.45 | 42146 | 5208 | 3.14% |
| 2024-08-14 | 12.66 | 12.39 | -0.51 | -3.95% | 12.24 | 12.66 | 56044 | 6934 | 4.18% |
| 2024-08-13 | 13.20 | 12.90 | -0.17 | -1.30% | 12.24 | 13.30 | 88430 | 11188 | 6.60% |