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 | 12.50 | 12.71 | 0.14 | 1.11% | 12.47 | 12.85 | 79002 | 10002 | 3.35% |
| 2024-11-20 | 12.37 | 12.57 | 0.19 | 1.53% | 12.30 | 12.59 | 70944 | 8847 | 3.01% |
| 2024-11-19 | 12.18 | 12.38 | 0.19 | 1.56% | 12.04 | 12.40 | 78293 | 9564 | 3.32% |
| 2024-11-18 | 12.49 | 12.19 | -0.20 | -1.61% | 12.11 | 12.58 | 95467 | 11740 | 4.05% |
| 2024-11-15 | 12.81 | 12.39 | -0.51 | -3.95% | 12.39 | 13.02 | 114829 | 14584 | 4.88% |
| 2024-11-14 | 13.08 | 12.90 | -0.35 | -2.64% | 12.90 | 13.36 | 126358 | 16477 | 5.37% |
| 2024-11-13 | 14.00 | 13.25 | -0.51 | -3.71% | 13.01 | 14.10 | 258924 | 34613 | 11.00% |
| 2024-11-12 | 13.54 | 13.76 | 0.12 | 0.88% | 13.53 | 14.03 | 199415 | 27447 | 8.47% |
| 2024-11-11 | 13.44 | 13.64 | -0.12 | -0.87% | 13.27 | 13.65 | 195190 | 26215 | 8.29% |
| 2024-11-08 | 14.04 | 13.76 | -0.18 | -1.29% | 13.62 | 14.18 | 301172 | 41615 | 12.79% |
| 2024-11-07 | 13.50 | 13.94 | 0.46 | 3.41% | 13.33 | 14.50 | 386930 | 54334 | 16.43% |
| 2024-11-06 | 13.14 | 13.48 | 0.29 | 2.20% | 13.09 | 13.58 | 235990 | 31475 | 10.02% |
| 2024-11-05 | 13.00 | 13.19 | 0.10 | 0.76% | 12.91 | 13.24 | 182481 | 23941 | 7.75% |
| 2024-11-04 | 13.04 | 13.09 | 0.07 | 0.54% | 12.66 | 13.18 | 162752 | 21136 | 6.91% |
| 2024-11-01 | 12.98 | 13.02 | 0.10 | 0.77% | 12.71 | 13.40 | 233786 | 30510 | 9.93% |
| 2024-10-31 | 12.87 | 12.92 | -0.10 | -0.77% | 12.69 | 13.00 | 156116 | 20015 | 6.63% |
| 2024-10-30 | 13.04 | 13.02 | -0.43 | -3.20% | 12.79 | 13.25 | 228409 | 29629 | 9.70% |
| 2024-10-29 | 13.02 | 13.45 | 0.43 | 3.30% | 12.80 | 13.79 | 363162 | 48466 | 15.42% |
| 2024-10-28 | 12.85 | 13.02 | 0.19 | 1.48% | 12.70 | 13.05 | 185750 | 23943 | 7.89% |
| 2024-10-25 | 12.30 | 12.83 | 0.49 | 3.97% | 12.30 | 13.00 | 222125 | 28299 | 9.43% |
| 2024-10-24 | 12.50 | 12.34 | -0.26 | -2.06% | 12.31 | 12.63 | 84328 | 10483 | 3.58% |
| 2024-10-23 | 12.60 | 12.60 | 0.01 | 0.08% | 12.40 | 12.77 | 137667 | 17319 | 5.85% |
| 2024-10-22 | 12.43 | 12.59 | 0.18 | 1.45% | 12.25 | 12.80 | 150699 | 18843 | 6.40% |
| 2024-10-21 | 12.01 | 12.41 | 0.23 | 1.89% | 11.93 | 12.58 | 196958 | 24296 | 8.36% |
| 2024-10-18 | 12.02 | 12.18 | 0.12 | 1.00% | 11.81 | 12.27 | 142092 | 17171 | 6.03% |
| 2024-10-17 | 11.94 | 12.06 | 0.15 | 1.26% | 11.92 | 12.22 | 110738 | 13382 | 4.70% |
| 2024-10-16 | 11.70 | 11.91 | 0.06 | 0.51% | 11.67 | 11.98 | 71503 | 8474 | 3.04% |
| 2024-10-15 | 12.10 | 11.85 | -0.24 | -1.99% | 11.84 | 12.12 | 82056 | 9825 | 3.48% |
| 2024-10-14 | 12.01 | 12.09 | 0.09 | 0.75% | 11.88 | 12.15 | 85178 | 10250 | 3.62% |
| 2024-10-11 | 12.43 | 12.00 | -0.70 | -5.51% | 11.98 | 12.50 | 124633 | 15172 | 5.29% |
| 2024-10-10 | 12.38 | 12.70 | 0.20 | 1.60% | 12.00 | 13.12 | 223567 | 27894 | 9.49% |
| 2024-10-09 | 13.40 | 12.50 | -1.39 | -10.01% | 12.50 | 13.40 | 220289 | 27908 | 9.35% |
| 2024-10-08 | 15.52 | 13.89 | -0.35 | -2.46% | 13.25 | 15.54 | 504413 | 72806 | 21.42% |
| 2024-09-30 | 13.33 | 14.24 | 1.29 | 9.96% | 12.86 | 14.24 | 463012 | 62987 | 19.66% |
| 2024-09-27 | 12.60 | 12.95 | 0.39 | 3.11% | 12.26 | 13.15 | 338109 | 42800 | 14.36% |
| 2024-09-26 | 11.73 | 12.56 | 0.71 | 5.99% | 11.72 | 12.75 | 266599 | 32686 | 11.32% |
| 2024-09-25 | 11.64 | 11.85 | 0.22 | 1.89% | 11.54 | 11.97 | 180267 | 21280 | 7.66% |
| 2024-09-24 | 11.38 | 11.63 | 0.29 | 2.56% | 11.35 | 11.63 | 127517 | 14692 | 5.42% |
| 2024-09-23 | 11.29 | 11.34 | -0.03 | -0.26% | 11.20 | 11.46 | 56339 | 6375 | 2.39% |
| 2024-09-20 | 11.28 | 11.37 | 0.07 | 0.62% | 11.16 | 11.39 | 62296 | 7039 | 2.65% |
| 2024-09-19 | 11.16 | 11.30 | 0.15 | 1.35% | 11.10 | 11.40 | 70805 | 7978 | 3.01% |
| 2024-09-18 | 11.13 | 11.15 | -0.01 | -0.09% | 10.73 | 11.18 | 69445 | 7587 | 2.95% |
| 2024-09-13 | 11.32 | 11.16 | -0.17 | -1.50% | 11.13 | 11.40 | 51818 | 5825 | 2.20% |
| 2024-09-12 | 11.50 | 11.33 | -0.13 | -1.13% | 11.30 | 11.52 | 54290 | 6181 | 2.31% |
| 2024-09-11 | 11.40 | 11.46 | -0.09 | -0.78% | 11.30 | 11.62 | 62373 | 7147 | 2.65% |
| 2024-09-10 | 11.62 | 11.55 | -0.35 | -2.94% | 11.35 | 11.74 | 118178 | 13589 | 5.02% |
| 2024-09-09 | 11.20 | 11.90 | 0.72 | 6.44% | 11.05 | 11.96 | 174899 | 20220 | 7.43% |
| 2024-09-06 | 11.07 | 11.18 | 0.11 | 0.99% | 11.05 | 11.30 | 76861 | 8611 | 3.26% |
| 2024-09-05 | 11.02 | 11.07 | 0.14 | 1.28% | 10.94 | 11.10 | 29577 | 3262 | 1.26% |
| 2024-09-04 | 11.00 | 10.93 | -0.13 | -1.18% | 10.91 | 11.11 | 31415 | 3454 | 1.33% |
| 2024-09-03 | 11.01 | 11.06 | 0.10 | 0.91% | 10.98 | 11.13 | 32842 | 3632 | 1.39% |
| 2024-09-02 | 11.09 | 10.96 | -0.15 | -1.35% | 10.95 | 11.24 | 53016 | 5891 | 2.25% |
| 2024-08-30 | 10.88 | 11.11 | 0.18 | 1.65% | 10.86 | 11.22 | 72205 | 8000 | 3.07% |
| 2024-08-29 | 10.84 | 10.93 | -0.03 | -0.27% | 10.69 | 11.02 | 44410 | 4824 | 1.89% |
| 2024-08-28 | 10.97 | 10.96 | 0.15 | 1.39% | 10.85 | 11.10 | 69104 | 7611 | 2.93% |
| 2024-08-27 | 10.73 | 10.81 | 0.09 | 0.84% | 10.63 | 10.91 | 41960 | 4518 | 1.78% |
| 2024-08-26 | 10.63 | 10.72 | 0.08 | 0.75% | 10.50 | 10.73 | 29653 | 3163 | 1.26% |
| 2024-08-23 | 10.65 | 10.64 | -0.05 | -0.47% | 10.42 | 10.66 | 41594 | 4376 | 1.77% |
| 2024-08-22 | 11.09 | 10.69 | -0.39 | -3.52% | 10.65 | 11.13 | 49300 | 5333 | 2.09% |
| 2024-08-21 | 11.07 | 11.08 | 0.07 | 0.64% | 11.03 | 11.21 | 35827 | 3982 | 1.52% |
| 2024-08-20 | 11.16 | 11.01 | -0.09 | -0.81% | 10.96 | 11.16 | 27312 | 3010 | 1.16% |
| 2024-08-19 | 11.13 | 11.10 | -0.03 | -0.27% | 11.03 | 11.18 | 25120 | 2794 | 1.07% |
| 2024-08-16 | 11.24 | 11.13 | -0.17 | -1.50% | 11.10 | 11.28 | 38975 | 4340 | 1.66% |