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 | 13.64 | 13.58 | 0.07 | 0.52% | 13.39 | 13.70 | 6963 | 943 | 0.57% |
| 2024-11-20 | 13.35 | 13.51 | 0.16 | 1.20% | 13.20 | 13.64 | 8997 | 1209 | 0.74% |
| 2024-11-19 | 13.31 | 13.35 | 0.20 | 1.52% | 12.97 | 13.35 | 7783 | 1024 | 0.64% |
| 2024-11-18 | 13.34 | 13.15 | -0.19 | -1.42% | 12.88 | 13.47 | 11516 | 1515 | 0.94% |
| 2024-11-15 | 13.53 | 13.34 | -0.19 | -1.40% | 13.13 | 13.72 | 8773 | 1182 | 0.72% |
| 2024-11-14 | 14.18 | 13.53 | -0.64 | -4.52% | 13.53 | 14.20 | 14787 | 2030 | 1.21% |
| 2024-11-13 | 14.00 | 14.17 | 0.39 | 2.83% | 13.75 | 14.45 | 16041 | 2259 | 1.31% |
| 2024-11-12 | 13.97 | 13.78 | 0.03 | 0.22% | 13.62 | 14.28 | 30976 | 4366 | 2.54% |
| 2024-11-11 | 13.25 | 13.75 | 0.61 | 4.64% | 13.03 | 13.76 | 18502 | 2495 | 1.51% |
| 2024-11-08 | 13.36 | 13.14 | -0.07 | -0.53% | 13.05 | 13.36 | 9721 | 1280 | 0.80% |
| 2024-11-07 | 12.92 | 13.21 | 0.29 | 2.24% | 12.66 | 13.26 | 15525 | 2030 | 1.27% |
| 2024-11-06 | 12.96 | 12.92 | -0.04 | -0.31% | 12.77 | 13.12 | 14231 | 1844 | 1.17% |
| 2024-11-05 | 12.74 | 12.96 | 0.22 | 1.73% | 12.72 | 12.99 | 9814 | 1265 | 0.80% |
| 2024-11-04 | 12.38 | 12.74 | 0.41 | 3.33% | 12.29 | 12.85 | 9516 | 1199 | 0.78% |
| 2024-11-01 | 12.87 | 12.33 | -0.54 | -4.20% | 12.26 | 13.13 | 11251 | 1422 | 0.92% |
| 2024-10-31 | 12.75 | 12.87 | 0.01 | 0.08% | 12.62 | 12.99 | 10585 | 1356 | 0.87% |
| 2024-10-30 | 13.03 | 12.86 | -0.17 | -1.30% | 12.69 | 13.19 | 10109 | 1304 | 0.83% |
| 2024-10-29 | 13.45 | 13.03 | -0.35 | -2.62% | 13.03 | 13.45 | 10195 | 1346 | 0.83% |
| 2024-10-28 | 13.03 | 13.38 | 0.35 | 2.69% | 12.96 | 13.45 | 12854 | 1699 | 1.05% |
| 2024-10-25 | 12.96 | 13.03 | 0.28 | 2.20% | 12.73 | 13.06 | 11158 | 1448 | 0.91% |
| 2024-10-24 | 12.83 | 12.75 | -0.09 | -0.70% | 12.56 | 12.93 | 7490 | 951 | 0.61% |
| 2024-10-23 | 12.64 | 12.84 | 0.20 | 1.58% | 12.53 | 13.21 | 13898 | 1783 | 1.14% |
| 2024-10-22 | 12.35 | 12.64 | 0.08 | 0.64% | 12.35 | 12.66 | 11074 | 1387 | 0.91% |
| 2024-10-21 | 12.29 | 12.56 | 0.33 | 2.70% | 12.15 | 12.69 | 10804 | 1343 | 0.88% |
| 2024-10-18 | 11.72 | 12.23 | 0.39 | 3.29% | 11.72 | 12.45 | 9328 | 1127 | 0.76% |
| 2024-10-17 | 11.87 | 11.84 | 0.00 | 0.00% | 11.84 | 12.12 | 6736 | 805 | 0.55% |
| 2024-10-16 | 11.61 | 11.84 | 0.01 | 0.08% | 11.61 | 11.95 | 5299 | 626 | 0.43% |
| 2024-10-15 | 12.10 | 11.83 | -0.25 | -2.07% | 11.80 | 12.12 | 6379 | 763 | 0.52% |
| 2024-10-14 | 11.90 | 12.08 | 0.18 | 1.51% | 11.56 | 12.09 | 8205 | 981 | 0.67% |
| 2024-10-11 | 12.10 | 11.90 | -0.36 | -2.94% | 11.51 | 12.20 | 10829 | 1285 | 0.89% |
| 2024-10-10 | 12.26 | 12.26 | 0.18 | 1.49% | 12.15 | 12.65 | 10845 | 1344 | 0.89% |
| 2024-10-09 | 13.34 | 12.08 | -1.42 | -10.52% | 12.03 | 13.34 | 20000 | 2506 | 1.64% |
| 2024-10-08 | 14.25 | 13.50 | 1.20 | 9.76% | 12.73 | 14.50 | 32807 | 4434 | 2.69% |
| 2024-09-30 | 11.38 | 12.30 | 1.33 | 12.12% | 11.04 | 12.63 | 25200 | 2967 | 2.06% |
| 2024-09-27 | 10.51 | 10.97 | 0.55 | 5.28% | 10.51 | 11.07 | 10499 | 1134 | 0.86% |
| 2024-09-26 | 10.08 | 10.42 | 0.29 | 2.86% | 10.08 | 10.43 | 7847 | 804 | 0.64% |
| 2024-09-25 | 10.04 | 10.13 | 0.19 | 1.91% | 9.90 | 10.22 | 9727 | 985 | 0.80% |
| 2024-09-24 | 9.62 | 9.94 | 0.35 | 3.65% | 9.59 | 9.94 | 5203 | 510 | 0.43% |
| 2024-09-23 | 9.60 | 9.59 | 0.10 | 1.05% | 9.41 | 9.63 | 2586 | 247 | 0.21% |
| 2024-09-20 | 9.57 | 9.49 | -0.09 | -0.94% | 9.40 | 9.60 | 3114 | 295 | 0.25% |
| 2024-09-19 | 9.42 | 9.58 | 0.18 | 1.91% | 9.34 | 9.70 | 4646 | 443 | 0.38% |
| 2024-09-18 | 9.63 | 9.40 | -0.15 | -1.57% | 9.23 | 9.63 | 3427 | 321 | 0.28% |
| 2024-09-13 | 9.82 | 9.55 | -0.22 | -2.25% | 9.51 | 9.83 | 3598 | 347 | 0.29% |
| 2024-09-12 | 9.91 | 9.77 | -0.05 | -0.51% | 9.76 | 9.95 | 3510 | 345 | 0.29% |
| 2024-09-11 | 9.82 | 9.82 | 0.05 | 0.51% | 9.63 | 9.91 | 4966 | 486 | 0.41% |
| 2024-09-10 | 9.94 | 9.77 | -0.07 | -0.71% | 9.66 | 9.97 | 5889 | 575 | 0.48% |
| 2024-09-09 | 9.88 | 9.84 | -0.04 | -0.40% | 9.75 | 10.01 | 3898 | 384 | 0.32% |
| 2024-09-06 | 10.20 | 9.88 | -0.24 | -2.37% | 9.82 | 10.25 | 3967 | 395 | 0.32% |
| 2024-09-05 | 10.03 | 10.12 | 0.08 | 0.80% | 10.03 | 10.20 | 2750 | 278 | 0.23% |
| 2024-09-04 | 10.10 | 10.04 | -0.06 | -0.59% | 10.01 | 10.14 | 3230 | 325 | 0.26% |
| 2024-09-03 | 10.23 | 10.10 | 0.01 | 0.10% | 10.03 | 10.38 | 3508 | 356 | 0.29% |
| 2024-09-02 | 10.30 | 10.09 | -0.23 | -2.23% | 10.08 | 10.36 | 4750 | 486 | 0.39% |
| 2024-08-30 | 10.23 | 10.32 | 0.17 | 1.67% | 10.10 | 10.41 | 6587 | 677 | 0.54% |
| 2024-08-29 | 9.96 | 10.15 | 0.12 | 1.20% | 9.91 | 10.20 | 3890 | 391 | 0.32% |
| 2024-08-28 | 9.80 | 10.03 | 0.15 | 1.52% | 9.77 | 10.17 | 4817 | 482 | 0.39% |
| 2024-08-27 | 9.99 | 9.88 | -0.14 | -1.40% | 9.82 | 10.08 | 3359 | 333 | 0.27% |
| 2024-08-26 | 10.09 | 10.02 | 0.03 | 0.30% | 9.84 | 10.15 | 3474 | 348 | 0.28% |
| 2024-08-23 | 10.07 | 9.99 | -0.08 | -0.79% | 9.81 | 10.15 | 6270 | 622 | 0.51% |
| 2024-08-22 | 10.41 | 10.07 | -0.23 | -2.23% | 10.02 | 10.49 | 6751 | 685 | 0.55% |
| 2024-08-21 | 10.30 | 10.30 | -0.10 | -0.96% | 10.25 | 10.57 | 4134 | 427 | 0.34% |
| 2024-08-20 | 10.83 | 10.40 | -0.26 | -2.44% | 10.30 | 10.83 | 5115 | 536 | 0.42% |
| 2024-08-19 | 10.82 | 10.66 | -0.06 | -0.56% | 10.62 | 10.82 | 2128 | 227 | 0.17% |
| 2024-08-16 | 10.84 | 10.72 | -0.12 | -1.11% | 10.66 | 10.85 | 3119 | 335 | 0.26% |
| 2024-08-15 | 10.73 | 10.84 | 0.09 | 0.84% | 10.64 | 10.88 | 3541 | 382 | 0.29% |
| 2024-08-14 | 10.87 | 10.75 | -0.12 | -1.10% | 10.75 | 10.90 | 2978 | 321 | 0.24% |
| 2024-08-13 | 10.85 | 10.87 | 0.17 | 1.59% | 10.64 | 10.87 | 4440 | 480 | 0.36% |