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 | 13.65 | 13.74 | 0.10 | 0.73% | 13.50 | 13.80 | 79828 | 10926 | 2.54% |
| 2024-11-20 | 13.45 | 13.64 | 0.29 | 2.17% | 13.35 | 13.87 | 90318 | 12313 | 2.88% |
| 2024-11-19 | 12.85 | 13.35 | 0.56 | 4.38% | 12.81 | 13.38 | 86490 | 11355 | 2.75% |
| 2024-11-18 | 13.30 | 12.79 | -0.46 | -3.47% | 12.70 | 13.34 | 91970 | 11883 | 2.93% |
| 2024-11-15 | 13.45 | 13.25 | -0.26 | -1.92% | 13.24 | 13.70 | 86012 | 11610 | 2.74% |
| 2024-11-14 | 14.04 | 13.51 | -0.57 | -4.05% | 13.49 | 14.07 | 86467 | 11881 | 2.75% |
| 2024-11-13 | 13.95 | 14.08 | -0.01 | -0.07% | 13.60 | 14.08 | 95056 | 13211 | 3.03% |
| 2024-11-12 | 14.39 | 14.09 | -0.20 | -1.40% | 13.80 | 14.47 | 141705 | 20081 | 4.51% |
| 2024-11-11 | 13.90 | 14.29 | 0.34 | 2.44% | 13.76 | 14.30 | 161104 | 22708 | 5.13% |
| 2024-11-08 | 13.97 | 13.95 | 0.07 | 0.50% | 13.87 | 14.13 | 150083 | 21016 | 4.78% |
| 2024-11-07 | 13.73 | 13.88 | 0.03 | 0.22% | 13.63 | 13.93 | 101794 | 14047 | 3.24% |
| 2024-11-06 | 14.10 | 13.85 | -0.10 | -0.72% | 13.66 | 14.10 | 156272 | 21696 | 4.98% |
| 2024-11-05 | 13.58 | 13.95 | 0.30 | 2.20% | 13.52 | 13.99 | 160723 | 22177 | 5.12% |
| 2024-11-04 | 13.10 | 13.65 | 0.59 | 4.52% | 13.08 | 13.95 | 135709 | 18400 | 4.32% |
| 2024-11-01 | 13.67 | 13.06 | -0.69 | -5.02% | 12.99 | 13.67 | 147922 | 19624 | 4.71% |
| 2024-10-31 | 13.75 | 13.75 | 0.08 | 0.59% | 13.47 | 13.95 | 173391 | 23890 | 5.52% |
| 2024-10-30 | 13.42 | 13.67 | 0.14 | 1.03% | 13.35 | 13.80 | 121006 | 16501 | 3.85% |
| 2024-10-29 | 13.65 | 13.53 | -0.09 | -0.66% | 13.35 | 13.85 | 131215 | 17898 | 4.18% |
| 2024-10-28 | 13.50 | 13.62 | 0.16 | 1.19% | 13.28 | 13.63 | 86976 | 11720 | 2.77% |
| 2024-10-25 | 13.44 | 13.46 | 0.03 | 0.22% | 13.31 | 13.60 | 83055 | 11174 | 2.65% |
| 2024-10-24 | 13.18 | 13.43 | 0.11 | 0.83% | 13.18 | 13.58 | 72096 | 9669 | 2.30% |
| 2024-10-23 | 13.51 | 13.32 | -0.24 | -1.77% | 13.21 | 13.65 | 103802 | 13968 | 3.31% |
| 2024-10-22 | 13.54 | 13.56 | -0.06 | -0.44% | 13.35 | 13.75 | 133237 | 17997 | 4.24% |
| 2024-10-21 | 13.22 | 13.62 | 0.42 | 3.18% | 13.18 | 13.97 | 216242 | 29308 | 6.89% |
| 2024-10-18 | 12.68 | 13.20 | 0.46 | 3.61% | 12.66 | 13.41 | 195747 | 25831 | 6.23% |
| 2024-10-17 | 12.74 | 12.74 | 0.11 | 0.87% | 12.70 | 12.99 | 88577 | 11376 | 2.82% |
| 2024-10-16 | 12.41 | 12.63 | -0.04 | -0.32% | 12.38 | 12.78 | 56804 | 7168 | 1.81% |
| 2024-10-15 | 12.83 | 12.67 | -0.15 | -1.17% | 12.63 | 13.22 | 96189 | 12457 | 3.06% |
| 2024-10-14 | 12.40 | 12.82 | 0.43 | 3.47% | 12.28 | 12.85 | 81491 | 10301 | 2.60% |
| 2024-10-11 | 12.79 | 12.39 | -0.40 | -3.13% | 12.22 | 12.85 | 104281 | 13017 | 3.32% |
| 2024-10-10 | 12.80 | 12.79 | -0.13 | -1.01% | 12.70 | 13.26 | 130676 | 16924 | 4.16% |
| 2024-10-09 | 13.99 | 12.92 | -1.43 | -9.97% | 12.92 | 13.99 | 175178 | 23356 | 5.58% |
| 2024-10-08 | 14.91 | 14.35 | 0.78 | 5.75% | 13.23 | 14.93 | 301356 | 42510 | 9.60% |
| 2024-09-30 | 13.02 | 13.57 | 0.99 | 7.87% | 12.71 | 13.76 | 205950 | 27347 | 6.56% |
| 2024-09-27 | 12.14 | 12.58 | 0.44 | 3.62% | 12.14 | 12.60 | 96305 | 11933 | 3.07% |
| 2024-09-26 | 11.83 | 12.14 | 0.39 | 3.32% | 11.71 | 12.48 | 87328 | 10567 | 2.78% |
| 2024-09-25 | 11.87 | 11.75 | 0.13 | 1.12% | 11.67 | 12.05 | 68798 | 8169 | 2.19% |
| 2024-09-24 | 11.28 | 11.62 | 0.34 | 3.01% | 11.21 | 11.66 | 50139 | 5757 | 1.60% |
| 2024-09-23 | 11.28 | 11.28 | 0.02 | 0.18% | 11.14 | 11.39 | 25970 | 2935 | 0.83% |
| 2024-09-20 | 11.27 | 11.26 | 0.01 | 0.09% | 11.16 | 11.30 | 25579 | 2872 | 0.81% |
| 2024-09-19 | 11.06 | 11.25 | 0.24 | 2.18% | 11.00 | 11.57 | 76829 | 8679 | 2.45% |
| 2024-09-18 | 10.97 | 11.01 | 0.04 | 0.36% | 10.76 | 11.11 | 29523 | 3232 | 0.94% |
| 2024-09-13 | 11.28 | 10.97 | -0.24 | -2.14% | 10.89 | 11.29 | 41577 | 4593 | 1.32% |
| 2024-09-12 | 11.69 | 11.21 | -0.41 | -3.53% | 11.21 | 11.72 | 40326 | 4614 | 1.28% |
| 2024-09-11 | 11.62 | 11.62 | -0.09 | -0.77% | 11.53 | 11.65 | 23603 | 2737 | 0.75% |
| 2024-09-10 | 11.65 | 11.71 | 0.07 | 0.60% | 11.52 | 11.80 | 30322 | 3534 | 0.97% |
| 2024-09-09 | 11.88 | 11.64 | -0.25 | -2.10% | 11.59 | 11.88 | 29318 | 3425 | 0.93% |
| 2024-09-06 | 12.25 | 11.89 | -0.30 | -2.46% | 11.89 | 12.25 | 37875 | 4543 | 1.21% |
| 2024-09-05 | 12.10 | 12.19 | 0.09 | 0.74% | 12.01 | 12.26 | 33248 | 4040 | 1.06% |
| 2024-09-04 | 12.06 | 12.10 | -0.09 | -0.74% | 11.92 | 12.19 | 36475 | 4386 | 1.16% |
| 2024-09-03 | 12.14 | 12.19 | 0.09 | 0.74% | 12.04 | 12.24 | 31219 | 3790 | 0.99% |
| 2024-09-02 | 12.43 | 12.10 | -0.30 | -2.42% | 12.10 | 12.51 | 47712 | 5841 | 1.52% |
| 2024-08-30 | 12.08 | 12.40 | 0.21 | 1.72% | 12.08 | 12.60 | 69287 | 8637 | 2.21% |
| 2024-08-29 | 12.06 | 12.19 | 0.04 | 0.33% | 11.87 | 12.30 | 44886 | 5428 | 1.43% |
| 2024-08-28 | 12.08 | 12.15 | -0.31 | -2.49% | 12.05 | 12.39 | 38180 | 4653 | 1.22% |
| 2024-08-27 | 12.55 | 12.46 | -0.06 | -0.48% | 11.53 | 12.55 | 107442 | 12936 | 3.42% |
| 2024-08-26 | 12.40 | 12.52 | 0.09 | 0.72% | 12.35 | 12.57 | 36496 | 4555 | 1.16% |
| 2024-08-23 | 12.43 | 12.43 | -0.17 | -1.35% | 12.38 | 12.62 | 49055 | 6117 | 1.56% |
| 2024-08-22 | 12.68 | 12.60 | -0.18 | -1.41% | 12.40 | 12.98 | 66679 | 8433 | 2.12% |
| 2024-08-21 | 12.65 | 12.78 | 0.27 | 2.16% | 12.62 | 12.93 | 61459 | 7866 | 1.96% |
| 2024-08-20 | 12.58 | 12.51 | -0.20 | -1.57% | 12.46 | 12.70 | 44287 | 5554 | 1.41% |
| 2024-08-19 | 13.17 | 12.71 | -0.37 | -2.83% | 12.70 | 13.18 | 75895 | 9790 | 2.42% |
| 2024-08-16 | 12.70 | 13.08 | 0.43 | 3.40% | 12.70 | 13.17 | 120577 | 15664 | 3.84% |
| 2024-08-15 | 12.41 | 12.65 | 0.10 | 0.80% | 12.39 | 12.77 | 56309 | 7114 | 1.79% |
| 2024-08-14 | 12.62 | 12.55 | -0.07 | -0.55% | 12.50 | 12.65 | 34158 | 4293 | 1.09% |
| 2024-08-13 | 12.52 | 12.62 | 0.07 | 0.56% | 12.42 | 12.70 | 39256 | 4930 | 1.25% |