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 | 13.66 | 13.61 | -0.02 | -0.15% | 13.41 | 13.68 | 24623 | 3339 | 1.14% |
| 2024-11-20 | 13.61 | 13.63 | 0.01 | 0.07% | 13.40 | 13.72 | 33860 | 4594 | 1.57% |
| 2024-11-19 | 12.96 | 13.62 | 0.84 | 6.57% | 12.80 | 13.66 | 50110 | 6646 | 2.32% |
| 2024-11-18 | 13.11 | 12.78 | -0.28 | -2.14% | 12.68 | 13.23 | 26605 | 3439 | 1.23% |
| 2024-11-15 | 13.35 | 13.06 | -0.16 | -1.21% | 13.03 | 13.46 | 23949 | 3181 | 1.11% |
| 2024-11-14 | 13.64 | 13.22 | -0.41 | -3.01% | 13.21 | 13.74 | 20148 | 2712 | 0.93% |
| 2024-11-13 | 13.60 | 13.63 | -0.01 | -0.07% | 13.38 | 13.80 | 25389 | 3444 | 1.17% |
| 2024-11-12 | 14.02 | 13.64 | -0.39 | -2.78% | 13.55 | 14.10 | 35400 | 4885 | 1.64% |
| 2024-11-11 | 13.56 | 14.03 | 0.41 | 3.01% | 13.51 | 14.14 | 41201 | 5727 | 1.91% |
| 2024-11-08 | 13.50 | 13.62 | 0.27 | 2.02% | 13.40 | 13.72 | 40407 | 5473 | 1.87% |
| 2024-11-07 | 12.90 | 13.35 | 0.20 | 1.52% | 12.90 | 13.37 | 33872 | 4468 | 1.57% |
| 2024-11-06 | 13.25 | 13.15 | 0.12 | 0.92% | 12.95 | 13.35 | 35358 | 4652 | 1.64% |
| 2024-11-05 | 12.74 | 13.03 | 0.25 | 1.96% | 12.74 | 13.18 | 30522 | 3971 | 1.41% |
| 2024-11-04 | 12.50 | 12.78 | 0.28 | 2.24% | 12.48 | 12.83 | 21131 | 2680 | 0.98% |
| 2024-11-01 | 12.80 | 12.50 | -0.37 | -2.87% | 12.40 | 13.03 | 29398 | 3747 | 1.36% |
| 2024-10-31 | 12.88 | 12.87 | 0.00 | 0.00% | 12.79 | 13.09 | 22235 | 2866 | 1.03% |
| 2024-10-30 | 12.65 | 12.87 | 0.08 | 0.63% | 12.65 | 13.14 | 24078 | 3102 | 1.11% |
| 2024-10-29 | 13.05 | 12.79 | -0.32 | -2.44% | 12.70 | 13.20 | 33218 | 4309 | 1.54% |
| 2024-10-28 | 13.04 | 13.11 | 0.03 | 0.23% | 12.95 | 13.22 | 25782 | 3361 | 1.19% |
| 2024-10-25 | 12.67 | 13.08 | 0.38 | 2.99% | 12.62 | 13.13 | 39757 | 5144 | 1.84% |
| 2024-10-24 | 12.50 | 12.70 | 0.24 | 1.93% | 12.47 | 12.96 | 28986 | 3691 | 1.34% |
| 2024-10-23 | 12.45 | 12.46 | 0.08 | 0.65% | 12.31 | 12.60 | 21099 | 2628 | 0.98% |
| 2024-10-22 | 12.45 | 12.38 | 0.02 | 0.16% | 12.21 | 12.55 | 22238 | 2750 | 1.03% |
| 2024-10-21 | 12.18 | 12.36 | 0.29 | 2.40% | 12.07 | 12.60 | 35028 | 4332 | 1.62% |
| 2024-10-18 | 11.65 | 12.07 | 0.36 | 3.07% | 11.65 | 12.18 | 21664 | 2587 | 1.69% |
| 2024-10-17 | 11.65 | 11.71 | 0.06 | 0.52% | 11.63 | 11.96 | 11586 | 1370 | 0.91% |
| 2024-10-16 | 11.54 | 11.65 | -0.06 | -0.51% | 11.54 | 11.81 | 11579 | 1352 | 0.91% |
| 2024-10-15 | 12.04 | 11.71 | -0.34 | -2.82% | 11.71 | 12.04 | 22921 | 2722 | 1.79% |
| 2024-10-14 | 12.00 | 12.05 | 0.13 | 1.09% | 11.70 | 12.14 | 16632 | 1994 | 1.30% |
| 2024-10-11 | 12.53 | 11.92 | -0.42 | -3.40% | 11.71 | 12.53 | 24139 | 2894 | 1.89% |
| 2024-10-10 | 12.15 | 12.34 | 0.19 | 1.56% | 11.86 | 12.80 | 35564 | 4392 | 2.78% |
| 2024-10-09 | 12.99 | 12.15 | -1.20 | -8.99% | 12.06 | 13.16 | 47016 | 5938 | 3.68% |
| 2024-10-08 | 14.24 | 13.35 | 1.15 | 9.43% | 12.45 | 14.25 | 88596 | 11840 | 6.93% |
| 2024-09-30 | 11.66 | 12.20 | 1.18 | 10.71% | 11.22 | 12.42 | 78872 | 9350 | 6.17% |
| 2024-09-27 | 10.80 | 11.02 | 0.62 | 5.96% | 10.63 | 11.10 | 22840 | 2481 | 1.79% |
| 2024-09-26 | 10.12 | 10.40 | 0.26 | 2.56% | 10.12 | 10.42 | 12039 | 1240 | 0.94% |
| 2024-09-25 | 10.12 | 10.14 | 0.03 | 0.30% | 10.12 | 10.33 | 14748 | 1513 | 1.15% |
| 2024-09-24 | 9.80 | 10.11 | 0.36 | 3.69% | 9.74 | 10.12 | 12011 | 1193 | 0.94% |
| 2024-09-23 | 9.76 | 9.75 | -0.02 | -0.20% | 9.70 | 9.86 | 3088 | 301 | 0.24% |
| 2024-09-20 | 9.76 | 9.77 | -0.05 | -0.51% | 9.74 | 9.86 | 4423 | 432 | 0.35% |
| 2024-09-19 | 9.71 | 9.82 | 0.21 | 2.19% | 9.63 | 9.88 | 8111 | 792 | 0.63% |
| 2024-09-18 | 9.69 | 9.61 | -0.07 | -0.72% | 9.57 | 9.74 | 4356 | 418 | 0.34% |
| 2024-09-13 | 9.69 | 9.68 | -0.03 | -0.31% | 9.63 | 9.74 | 4105 | 397 | 0.32% |
| 2024-09-12 | 9.71 | 9.71 | 0.00 | 0.00% | 9.66 | 9.80 | 5389 | 524 | 0.42% |
| 2024-09-11 | 9.87 | 9.71 | -0.10 | -1.02% | 9.71 | 9.87 | 4984 | 486 | 0.39% |
| 2024-09-10 | 9.72 | 9.81 | 0.03 | 0.31% | 9.70 | 9.82 | 4130 | 403 | 0.32% |
| 2024-09-09 | 9.76 | 9.78 | 0.02 | 0.20% | 9.70 | 9.83 | 4781 | 466 | 0.37% |
| 2024-09-06 | 9.97 | 9.76 | -0.25 | -2.50% | 9.75 | 10.00 | 11779 | 1161 | 0.92% |
| 2024-09-05 | 10.02 | 10.01 | 0.01 | 0.10% | 9.95 | 10.07 | 6888 | 688 | 0.54% |
| 2024-09-04 | 10.06 | 10.00 | -0.09 | -0.89% | 9.97 | 10.13 | 11122 | 1115 | 0.87% |
| 2024-09-03 | 10.06 | 10.09 | 0.05 | 0.50% | 10.02 | 10.18 | 6828 | 688 | 0.53% |
| 2024-09-02 | 10.27 | 10.04 | -0.23 | -2.24% | 10.02 | 10.29 | 9816 | 998 | 0.77% |
| 2024-08-30 | 10.03 | 10.27 | 0.20 | 1.99% | 10.03 | 10.35 | 13150 | 1349 | 1.03% |
| 2024-08-29 | 10.07 | 10.07 | 0.08 | 0.80% | 9.95 | 10.16 | 9232 | 930 | 0.72% |
| 2024-08-28 | 10.23 | 9.99 | -0.19 | -1.87% | 9.98 | 10.23 | 9734 | 980 | 0.76% |
| 2024-08-27 | 10.21 | 10.18 | -0.06 | -0.59% | 10.17 | 10.32 | 5225 | 534 | 0.41% |
| 2024-08-26 | 10.22 | 10.24 | -0.01 | -0.10% | 10.20 | 10.39 | 10176 | 1047 | 0.80% |
| 2024-08-23 | 10.13 | 10.25 | 0.12 | 1.18% | 10.06 | 10.26 | 11046 | 1119 | 0.86% |
| 2024-08-22 | 10.13 | 10.13 | -0.02 | -0.20% | 10.08 | 10.27 | 5800 | 588 | 0.45% |
| 2024-08-21 | 10.13 | 10.15 | 0.02 | 0.20% | 9.97 | 10.23 | 4026 | 409 | 0.31% |
| 2024-08-20 | 10.14 | 10.13 | -0.04 | -0.39% | 9.93 | 10.19 | 16787 | 1692 | 1.31% |
| 2024-08-19 | 10.17 | 10.17 | 0.00 | 0.00% | 10.14 | 10.27 | 6271 | 640 | 0.49% |
| 2024-08-16 | 10.15 | 10.17 | 0.00 | 0.00% | 10.14 | 10.43 | 7007 | 718 | 0.55% |
| 2024-08-15 | 10.10 | 10.17 | 0.04 | 0.39% | 10.06 | 10.27 | 7180 | 730 | 0.56% |
| 2024-08-14 | 10.23 | 10.13 | -0.11 | -1.07% | 10.12 | 10.24 | 5323 | 540 | 0.42% |
| 2024-08-13 | 10.15 | 10.24 | 0.09 | 0.89% | 10.10 | 10.24 | 5049 | 513 | 0.39% |