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 | 13.32 | 13.79 | 0.45 | 3.37% | 13.30 | 13.79 | 59868 | 8153 | 5.99% |
| 2024-11-20 | 13.12 | 13.34 | 0.22 | 1.68% | 13.05 | 13.34 | 22545 | 2990 | 2.26% |
| 2024-11-19 | 13.08 | 13.12 | 0.11 | 0.85% | 12.82 | 13.13 | 21190 | 2748 | 2.12% |
| 2024-11-18 | 13.08 | 13.01 | 0.07 | 0.54% | 12.74 | 13.33 | 29063 | 3803 | 2.91% |
| 2024-11-15 | 13.03 | 12.94 | -0.19 | -1.45% | 12.93 | 13.30 | 21181 | 2783 | 2.12% |
| 2024-11-14 | 13.50 | 13.13 | -0.45 | -3.31% | 13.10 | 13.66 | 25651 | 3426 | 2.57% |
| 2024-11-13 | 13.24 | 13.58 | 0.25 | 1.88% | 13.09 | 13.80 | 42091 | 5651 | 4.21% |
| 2024-11-12 | 13.42 | 13.33 | -0.08 | -0.60% | 13.21 | 13.56 | 38747 | 5205 | 3.88% |
| 2024-11-11 | 13.20 | 13.41 | 0.18 | 1.36% | 13.13 | 13.46 | 31695 | 4208 | 3.17% |
| 2024-11-08 | 13.50 | 13.23 | -0.13 | -0.97% | 13.16 | 13.56 | 31633 | 4192 | 3.17% |
| 2024-11-07 | 12.92 | 13.36 | 0.32 | 2.45% | 12.92 | 13.36 | 37010 | 4889 | 3.71% |
| 2024-11-06 | 13.10 | 13.04 | 0.00 | 0.00% | 12.92 | 13.30 | 25277 | 3301 | 2.53% |
| 2024-11-05 | 12.80 | 13.04 | 0.22 | 1.72% | 12.75 | 13.04 | 26251 | 3396 | 2.63% |
| 2024-11-04 | 12.74 | 12.82 | 0.03 | 0.23% | 12.58 | 12.86 | 25263 | 3222 | 2.53% |
| 2024-11-01 | 12.98 | 12.79 | -0.24 | -1.84% | 12.78 | 13.56 | 39959 | 5228 | 4.00% |
| 2024-10-31 | 12.78 | 13.03 | 0.13 | 1.01% | 12.78 | 13.30 | 33212 | 4332 | 3.32% |
| 2024-10-30 | 13.00 | 12.90 | -0.22 | -1.68% | 12.76 | 13.16 | 32616 | 4220 | 3.27% |
| 2024-10-29 | 13.56 | 13.12 | -0.47 | -3.46% | 13.06 | 13.57 | 53446 | 7093 | 5.35% |
| 2024-10-28 | 13.21 | 13.59 | 0.37 | 2.80% | 13.10 | 13.75 | 65514 | 8804 | 6.56% |
| 2024-10-25 | 13.18 | 13.22 | -0.03 | -0.23% | 13.15 | 13.37 | 40862 | 5413 | 4.09% |
| 2024-10-24 | 13.30 | 13.25 | -0.05 | -0.38% | 13.07 | 13.30 | 32545 | 4296 | 3.26% |
| 2024-10-23 | 13.29 | 13.30 | 0.02 | 0.15% | 13.21 | 13.57 | 51242 | 6847 | 5.13% |
| 2024-10-22 | 13.32 | 13.28 | -0.13 | -0.97% | 13.10 | 13.34 | 52604 | 6951 | 5.27% |
| 2024-10-21 | 13.07 | 13.41 | 0.26 | 1.98% | 13.01 | 13.41 | 88443 | 11692 | 8.85% |
| 2024-10-18 | 13.05 | 13.15 | -0.21 | -1.57% | 12.69 | 13.38 | 113638 | 14727 | 11.38% |
| 2024-10-17 | 14.38 | 13.36 | -1.48 | -9.97% | 13.36 | 14.38 | 176881 | 24040 | 17.71% |
| 2024-10-16 | 13.50 | 14.84 | 1.35 | 10.01% | 12.99 | 14.84 | 244815 | 34575 | 24.51% |
| 2024-10-15 | 12.27 | 13.49 | 1.23 | 10.03% | 12.08 | 13.49 | 55304 | 7372 | 5.54% |
| 2024-10-14 | 12.15 | 12.26 | 0.36 | 3.03% | 12.01 | 12.30 | 22970 | 2798 | 2.30% |
| 2024-10-11 | 12.32 | 11.90 | -0.48 | -3.88% | 11.82 | 12.46 | 21722 | 2623 | 2.17% |
| 2024-10-10 | 12.28 | 12.38 | 0.38 | 3.17% | 12.01 | 12.75 | 34110 | 4227 | 3.41% |
| 2024-10-09 | 13.10 | 12.00 | -1.31 | -9.84% | 11.99 | 13.10 | 44246 | 5538 | 4.43% |
| 2024-10-08 | 14.10 | 13.31 | 0.46 | 3.58% | 12.72 | 14.10 | 68655 | 9144 | 6.87% |
| 2024-09-30 | 12.19 | 12.85 | 1.00 | 8.44% | 11.92 | 12.93 | 58667 | 7285 | 5.87% |
| 2024-09-27 | 11.57 | 11.85 | 0.36 | 3.13% | 11.50 | 11.90 | 30229 | 3541 | 3.03% |
| 2024-09-26 | 11.20 | 11.49 | 0.22 | 1.95% | 11.16 | 11.50 | 24351 | 2767 | 2.44% |
| 2024-09-25 | 11.08 | 11.27 | 0.25 | 2.27% | 11.08 | 11.52 | 34499 | 3909 | 3.45% |
| 2024-09-24 | 10.68 | 11.02 | 0.34 | 3.18% | 10.67 | 11.04 | 20307 | 2215 | 2.03% |
| 2024-09-23 | 10.84 | 10.68 | -0.12 | -1.11% | 10.67 | 10.86 | 9880 | 1062 | 0.99% |
| 2024-09-20 | 10.74 | 10.80 | 0.06 | 0.56% | 10.60 | 10.89 | 17072 | 1837 | 1.71% |
| 2024-09-19 | 10.40 | 10.74 | 0.33 | 3.17% | 10.40 | 10.80 | 18662 | 1996 | 1.87% |
| 2024-09-18 | 10.60 | 10.41 | -0.14 | -1.33% | 10.16 | 10.66 | 16613 | 1712 | 1.66% |
| 2024-09-13 | 10.73 | 10.55 | -0.12 | -1.12% | 10.54 | 10.86 | 15965 | 1706 | 1.60% |
| 2024-09-12 | 10.93 | 10.67 | -0.16 | -1.48% | 10.66 | 10.93 | 14285 | 1540 | 1.43% |
| 2024-09-11 | 10.77 | 10.83 | 0.05 | 0.46% | 10.67 | 10.85 | 15992 | 1726 | 1.60% |
| 2024-09-10 | 10.75 | 10.78 | 0.03 | 0.28% | 10.55 | 10.83 | 17720 | 1893 | 1.77% |
| 2024-09-09 | 10.90 | 10.75 | -0.22 | -2.01% | 10.55 | 10.90 | 20508 | 2202 | 2.05% |
| 2024-09-06 | 11.38 | 10.97 | -0.48 | -4.19% | 10.92 | 11.43 | 33950 | 3782 | 3.40% |
| 2024-09-05 | 11.65 | 11.45 | -0.10 | -0.87% | 11.39 | 11.75 | 32980 | 3813 | 3.30% |
| 2024-09-04 | 11.52 | 11.55 | -0.12 | -1.03% | 11.26 | 11.60 | 31644 | 3613 | 3.17% |
| 2024-09-03 | 11.66 | 11.67 | -0.08 | -0.68% | 11.50 | 11.80 | 47588 | 5539 | 4.76% |
| 2024-09-02 | 11.30 | 11.75 | 0.36 | 3.16% | 11.14 | 11.79 | 62340 | 7170 | 6.24% |
| 2024-08-30 | 11.15 | 11.39 | 0.24 | 2.15% | 11.03 | 11.69 | 62226 | 7044 | 6.23% |
| 2024-08-29 | 11.20 | 11.15 | -0.16 | -1.41% | 10.95 | 11.20 | 46679 | 5172 | 4.67% |
| 2024-08-28 | 11.30 | 11.31 | -0.16 | -1.39% | 11.01 | 11.88 | 78670 | 8941 | 7.88% |
| 2024-08-27 | 10.33 | 11.47 | 1.04 | 9.97% | 10.27 | 11.47 | 63000 | 6847 | 6.31% |
| 2024-08-26 | 10.25 | 10.43 | 0.19 | 1.86% | 10.24 | 10.70 | 35012 | 3663 | 3.51% |
| 2024-08-23 | 10.40 | 10.24 | -0.26 | -2.48% | 9.98 | 10.60 | 41536 | 4239 | 4.16% |
| 2024-08-22 | 10.90 | 10.50 | -0.64 | -5.75% | 10.41 | 11.16 | 67811 | 7254 | 6.79% |
| 2024-08-21 | 10.13 | 11.14 | 1.01 | 9.97% | 10.05 | 11.14 | 63906 | 6958 | 6.40% |
| 2024-08-20 | 10.44 | 10.13 | -0.31 | -2.97% | 10.06 | 10.55 | 13906 | 1426 | 1.39% |
| 2024-08-19 | 10.69 | 10.44 | -0.24 | -2.25% | 10.42 | 10.70 | 10089 | 1060 | 1.01% |
| 2024-08-16 | 10.77 | 10.68 | -0.16 | -1.48% | 10.64 | 10.87 | 9422 | 1009 | 0.94% |
| 2024-08-15 | 10.90 | 10.84 | -0.09 | -0.82% | 10.66 | 10.97 | 12144 | 1312 | 1.22% |
| 2024-08-14 | 10.97 | 10.93 | -0.02 | -0.18% | 10.89 | 11.13 | 11733 | 1291 | 1.17% |
| 2024-08-13 | 10.76 | 10.95 | 0.20 | 1.86% | 10.62 | 10.95 | 11264 | 1221 | 1.13% |