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 | 13.40 | 13.41 | 0.01 | 0.07% | 13.21 | 13.60 | 12793 | 1712 | 1.38% |
| 2024-11-20 | 13.23 | 13.40 | 0.18 | 1.36% | 13.17 | 13.44 | 15296 | 2036 | 1.66% |
| 2024-11-19 | 13.10 | 13.22 | 0.19 | 1.46% | 12.80 | 13.27 | 14757 | 1920 | 1.60% |
| 2024-11-18 | 13.45 | 13.03 | -0.52 | -3.84% | 12.93 | 13.65 | 20553 | 2710 | 2.22% |
| 2024-11-15 | 13.45 | 13.55 | 0.02 | 0.15% | 13.25 | 13.81 | 12774 | 1733 | 1.38% |
| 2024-11-14 | 14.09 | 13.53 | -0.55 | -3.91% | 13.53 | 14.25 | 15060 | 2082 | 1.63% |
| 2024-11-13 | 14.35 | 14.08 | -0.20 | -1.40% | 13.75 | 14.48 | 19278 | 2714 | 2.09% |
| 2024-11-12 | 14.82 | 14.28 | -0.47 | -3.19% | 14.08 | 15.05 | 26489 | 3846 | 2.87% |
| 2024-11-11 | 14.10 | 14.75 | 0.67 | 4.76% | 13.92 | 14.75 | 28255 | 4078 | 3.06% |
| 2024-11-08 | 14.11 | 14.08 | 0.17 | 1.22% | 13.80 | 14.33 | 21997 | 3097 | 2.38% |
| 2024-11-07 | 13.36 | 13.91 | 0.55 | 4.12% | 13.32 | 14.09 | 23618 | 3245 | 2.56% |
| 2024-11-06 | 13.38 | 13.36 | 0.06 | 0.45% | 13.21 | 13.47 | 14017 | 1869 | 1.52% |
| 2024-11-05 | 12.69 | 13.30 | 0.51 | 3.99% | 12.69 | 13.76 | 24520 | 3238 | 2.65% |
| 2024-11-04 | 12.57 | 12.79 | 0.22 | 1.75% | 12.45 | 12.81 | 9965 | 1265 | 1.08% |
| 2024-11-01 | 13.06 | 12.57 | -0.48 | -3.68% | 12.50 | 13.13 | 16036 | 2046 | 1.74% |
| 2024-10-31 | 12.94 | 13.05 | 0.04 | 0.31% | 12.89 | 13.39 | 20423 | 2686 | 2.21% |
| 2024-10-30 | 12.97 | 13.01 | 0.06 | 0.46% | 12.80 | 13.31 | 12291 | 1601 | 1.33% |
| 2024-10-29 | 13.64 | 12.95 | -0.62 | -4.57% | 12.95 | 13.79 | 15271 | 2027 | 1.65% |
| 2024-10-28 | 12.98 | 13.57 | 0.50 | 3.83% | 12.92 | 13.57 | 26500 | 3520 | 2.87% |
| 2024-10-25 | 12.78 | 13.07 | 0.29 | 2.27% | 12.78 | 13.11 | 14436 | 1877 | 1.56% |
| 2024-10-24 | 12.90 | 12.78 | -0.12 | -0.93% | 12.70 | 12.96 | 9438 | 1209 | 1.02% |
| 2024-10-23 | 13.06 | 12.90 | -0.16 | -1.23% | 12.82 | 13.15 | 14528 | 1891 | 1.57% |
| 2024-10-22 | 13.05 | 13.06 | -0.15 | -1.14% | 12.90 | 13.19 | 13764 | 1789 | 1.49% |
| 2024-10-21 | 12.87 | 13.21 | 0.31 | 2.40% | 12.80 | 13.27 | 21219 | 2773 | 2.30% |
| 2024-10-18 | 12.50 | 12.90 | 0.22 | 1.74% | 12.25 | 13.20 | 21656 | 2745 | 2.34% |
| 2024-10-17 | 12.67 | 12.68 | 0.00 | 0.00% | 12.30 | 12.72 | 12762 | 1600 | 1.38% |
| 2024-10-16 | 12.10 | 12.68 | 0.12 | 0.96% | 12.06 | 12.68 | 13206 | 1631 | 1.43% |
| 2024-10-15 | 12.80 | 12.56 | -0.34 | -2.64% | 12.31 | 12.87 | 16191 | 2049 | 1.75% |
| 2024-10-14 | 12.81 | 12.90 | 0.78 | 6.44% | 12.30 | 13.27 | 26035 | 3307 | 2.82% |
| 2024-10-11 | 12.51 | 12.12 | -0.39 | -3.12% | 12.01 | 12.56 | 13913 | 1706 | 1.51% |
| 2024-10-10 | 12.24 | 12.51 | 0.23 | 1.87% | 12.11 | 12.87 | 20759 | 2608 | 2.25% |
| 2024-10-09 | 13.50 | 12.28 | -1.70 | -12.16% | 12.28 | 13.69 | 40051 | 5160 | 4.34% |
| 2024-10-08 | 15.02 | 13.98 | 0.97 | 7.46% | 13.14 | 15.38 | 64811 | 9145 | 7.02% |
| 2024-09-30 | 11.86 | 13.01 | 1.62 | 14.22% | 11.53 | 13.09 | 50915 | 6224 | 5.51% |
| 2024-09-27 | 11.02 | 11.39 | 0.44 | 4.02% | 10.96 | 11.52 | 16262 | 1824 | 1.76% |
| 2024-09-26 | 10.78 | 10.95 | 0.23 | 2.15% | 10.59 | 10.97 | 10831 | 1169 | 1.17% |
| 2024-09-25 | 10.71 | 10.72 | 0.12 | 1.13% | 10.61 | 10.98 | 13854 | 1497 | 1.50% |
| 2024-09-24 | 10.29 | 10.60 | 0.31 | 3.01% | 10.27 | 10.65 | 7576 | 794 | 0.82% |
| 2024-09-23 | 10.28 | 10.29 | -0.04 | -0.39% | 10.05 | 10.38 | 6542 | 667 | 0.71% |
| 2024-09-20 | 10.50 | 10.33 | -0.17 | -1.62% | 10.26 | 10.50 | 4956 | 514 | 0.54% |
| 2024-09-19 | 10.22 | 10.50 | 0.15 | 1.45% | 10.22 | 10.57 | 9037 | 939 | 0.98% |
| 2024-09-18 | 10.40 | 10.35 | -0.05 | -0.48% | 10.05 | 10.44 | 9326 | 955 | 1.01% |
| 2024-09-13 | 10.45 | 10.40 | -0.04 | -0.38% | 10.23 | 10.47 | 10262 | 1058 | 1.11% |
| 2024-09-12 | 10.55 | 10.44 | -0.12 | -1.14% | 10.43 | 10.69 | 5218 | 551 | 0.56% |
| 2024-09-11 | 10.40 | 10.56 | 0.05 | 0.48% | 10.40 | 10.57 | 5979 | 627 | 0.65% |
| 2024-09-10 | 10.47 | 10.51 | 0.04 | 0.38% | 10.35 | 10.55 | 6285 | 657 | 0.68% |
| 2024-09-09 | 10.36 | 10.47 | 0.08 | 0.77% | 10.19 | 10.61 | 5973 | 625 | 0.65% |
| 2024-09-06 | 10.56 | 10.39 | -0.22 | -2.07% | 10.31 | 10.57 | 7713 | 802 | 0.84% |
| 2024-09-05 | 10.59 | 10.61 | -0.01 | -0.09% | 10.45 | 10.64 | 7047 | 744 | 0.76% |
| 2024-09-04 | 10.50 | 10.62 | -0.01 | -0.09% | 10.44 | 10.69 | 8081 | 851 | 0.87% |
| 2024-09-03 | 10.55 | 10.63 | 0.18 | 1.72% | 10.36 | 10.74 | 8338 | 885 | 0.90% |
| 2024-09-02 | 10.81 | 10.45 | -0.33 | -3.06% | 10.41 | 10.88 | 7535 | 805 | 0.82% |
| 2024-08-30 | 10.94 | 10.78 | 0.00 | 0.00% | 10.65 | 10.94 | 10506 | 1135 | 1.14% |
| 2024-08-29 | 10.68 | 10.78 | 0.10 | 0.94% | 10.53 | 10.86 | 6445 | 690 | 0.70% |
| 2024-08-28 | 10.87 | 10.68 | -0.19 | -1.75% | 10.60 | 10.95 | 7021 | 756 | 0.76% |
| 2024-08-27 | 10.55 | 10.87 | 0.26 | 2.45% | 10.50 | 11.10 | 17644 | 1916 | 1.91% |
| 2024-08-26 | 10.00 | 10.61 | 0.57 | 5.68% | 10.00 | 10.69 | 21213 | 2219 | 2.30% |
| 2024-08-23 | 10.91 | 10.04 | -1.49 | -12.92% | 9.97 | 10.91 | 32267 | 3347 | 3.49% |
| 2024-08-22 | 11.57 | 11.53 | -0.17 | -1.45% | 11.53 | 11.75 | 5377 | 625 | 0.58% |
| 2024-08-21 | 11.67 | 11.70 | -0.03 | -0.26% | 11.47 | 11.77 | 6234 | 723 | 0.67% |
| 2024-08-20 | 12.05 | 11.73 | -0.26 | -2.17% | 11.68 | 12.05 | 4552 | 537 | 0.49% |
| 2024-08-19 | 12.11 | 11.99 | -0.16 | -1.32% | 11.95 | 12.18 | 3676 | 443 | 0.40% |
| 2024-08-16 | 12.14 | 12.15 | -0.06 | -0.49% | 12.00 | 12.21 | 5825 | 704 | 0.63% |
| 2024-08-15 | 11.91 | 12.21 | 0.31 | 2.61% | 11.70 | 12.21 | 9269 | 1109 | 1.00% |
| 2024-08-14 | 12.15 | 11.90 | -0.20 | -1.65% | 11.90 | 12.33 | 3989 | 480 | 0.43% |
| 2024-08-13 | 11.88 | 12.10 | 0.22 | 1.85% | 11.70 | 12.18 | 6532 | 784 | 0.71% |