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 | 12.72 | 12.78 | -0.03 | -0.23% | 12.67 | 12.86 | 82826 | 10566 | 1.57% |
| 2024-11-20 | 12.70 | 12.81 | 0.04 | 0.31% | 12.65 | 12.87 | 108385 | 13832 | 2.06% |
| 2024-11-19 | 12.58 | 12.77 | 0.24 | 1.92% | 12.50 | 12.81 | 107193 | 13564 | 2.03% |
| 2024-11-18 | 12.90 | 12.53 | -0.35 | -2.72% | 12.42 | 12.97 | 153189 | 19378 | 2.91% |
| 2024-11-15 | 13.16 | 12.88 | -0.36 | -2.72% | 12.87 | 13.40 | 165044 | 21685 | 3.13% |
| 2024-11-14 | 13.44 | 13.24 | -0.20 | -1.49% | 13.20 | 13.79 | 224970 | 30220 | 4.27% |
| 2024-11-13 | 14.23 | 13.44 | -0.63 | -4.48% | 13.01 | 14.23 | 414501 | 55367 | 7.87% |
| 2024-11-12 | 13.81 | 14.07 | 0.20 | 1.44% | 13.81 | 14.31 | 280168 | 39408 | 5.32% |
| 2024-11-11 | 13.71 | 13.87 | -0.04 | -0.29% | 13.66 | 13.89 | 205757 | 28340 | 3.90% |
| 2024-11-08 | 13.98 | 13.91 | -0.07 | -0.50% | 13.60 | 14.31 | 377072 | 52308 | 7.16% |
| 2024-11-07 | 13.34 | 13.98 | 0.53 | 3.94% | 13.28 | 14.04 | 414473 | 57188 | 7.87% |
| 2024-11-06 | 13.22 | 13.45 | 0.16 | 1.20% | 13.19 | 13.50 | 251535 | 33632 | 4.77% |
| 2024-11-05 | 13.03 | 13.29 | 0.17 | 1.30% | 12.96 | 13.32 | 228757 | 30176 | 4.34% |
| 2024-11-04 | 13.01 | 13.12 | 0.06 | 0.46% | 12.82 | 13.17 | 176711 | 22977 | 3.35% |
| 2024-11-01 | 13.13 | 13.06 | -0.18 | -1.36% | 12.95 | 13.41 | 224044 | 29499 | 4.25% |
| 2024-10-31 | 13.12 | 13.24 | 0.07 | 0.53% | 12.85 | 13.33 | 198186 | 25961 | 3.76% |
| 2024-10-30 | 13.10 | 13.17 | -0.07 | -0.53% | 12.93 | 13.23 | 183756 | 24033 | 3.49% |
| 2024-10-29 | 13.41 | 13.24 | -0.22 | -1.63% | 13.20 | 13.73 | 276673 | 37102 | 5.25% |
| 2024-10-28 | 13.50 | 13.46 | 0.00 | 0.00% | 13.20 | 13.56 | 238823 | 31922 | 4.53% |
| 2024-10-25 | 13.04 | 13.46 | 0.52 | 4.02% | 12.99 | 13.56 | 336318 | 44958 | 6.38% |
| 2024-10-24 | 12.92 | 12.94 | -0.15 | -1.15% | 12.88 | 13.12 | 139448 | 18094 | 2.65% |
| 2024-10-23 | 13.30 | 13.09 | -0.19 | -1.43% | 13.04 | 13.60 | 282160 | 37473 | 5.35% |
| 2024-10-22 | 13.10 | 13.28 | 0.04 | 0.30% | 12.90 | 13.58 | 294418 | 39147 | 5.59% |
| 2024-10-21 | 12.49 | 13.24 | 0.70 | 5.58% | 12.48 | 13.61 | 547144 | 72128 | 10.38% |
| 2024-10-18 | 12.29 | 12.54 | 0.14 | 1.13% | 12.26 | 12.70 | 255492 | 31928 | 4.85% |
| 2024-10-17 | 12.64 | 12.40 | -0.50 | -3.88% | 12.35 | 12.64 | 298493 | 37318 | 5.66% |
| 2024-10-16 | 12.10 | 12.90 | 0.62 | 5.05% | 12.03 | 13.16 | 412615 | 52640 | 7.83% |
| 2024-10-15 | 12.44 | 12.28 | -0.22 | -1.76% | 12.26 | 12.49 | 152830 | 18867 | 2.90% |
| 2024-10-14 | 12.38 | 12.50 | 0.09 | 0.73% | 12.22 | 12.55 | 158265 | 19658 | 3.00% |
| 2024-10-11 | 12.44 | 12.41 | -0.17 | -1.35% | 12.21 | 12.69 | 177682 | 22066 | 3.37% |
| 2024-10-10 | 12.15 | 12.58 | 0.33 | 2.69% | 12.05 | 12.76 | 278229 | 34581 | 5.28% |
| 2024-10-09 | 13.20 | 12.25 | -1.36 | -9.99% | 12.25 | 13.20 | 419394 | 52627 | 7.96% |
| 2024-10-08 | 15.49 | 13.61 | -0.53 | -3.75% | 13.19 | 15.49 | 793364 | 111754 | 15.06% |
| 2024-09-30 | 13.17 | 14.14 | 1.29 | 10.04% | 12.85 | 14.14 | 622504 | 84088 | 11.81% |
| 2024-09-27 | 12.56 | 12.85 | 0.45 | 3.63% | 12.16 | 12.88 | 464718 | 58032 | 8.82% |
| 2024-09-26 | 11.92 | 12.40 | 0.34 | 2.82% | 11.87 | 12.43 | 307191 | 37315 | 5.83% |
| 2024-09-25 | 11.77 | 12.06 | 0.32 | 2.73% | 11.65 | 12.25 | 321940 | 38542 | 6.11% |
| 2024-09-24 | 11.41 | 11.74 | 0.34 | 2.98% | 11.38 | 11.76 | 202022 | 23380 | 3.83% |
| 2024-09-23 | 11.34 | 11.40 | 0.00 | 0.00% | 11.18 | 11.44 | 89045 | 10115 | 1.69% |
| 2024-09-20 | 11.46 | 11.40 | -0.13 | -1.13% | 11.28 | 11.50 | 107420 | 12243 | 2.04% |
| 2024-09-19 | 11.40 | 11.53 | 0.06 | 0.52% | 11.36 | 11.60 | 134545 | 15449 | 2.55% |
| 2024-09-18 | 11.11 | 11.47 | 0.39 | 3.52% | 10.88 | 11.56 | 172390 | 19357 | 3.27% |
| 2024-09-13 | 11.34 | 11.08 | -0.25 | -2.21% | 11.07 | 11.38 | 109171 | 12208 | 2.07% |
| 2024-09-12 | 11.33 | 11.33 | 0.03 | 0.27% | 11.30 | 11.48 | 96363 | 10960 | 1.83% |
| 2024-09-11 | 11.60 | 11.30 | -0.43 | -3.67% | 11.23 | 11.64 | 140752 | 16088 | 2.67% |
| 2024-09-10 | 12.07 | 11.73 | -0.26 | -2.17% | 11.50 | 12.10 | 169273 | 19775 | 3.21% |
| 2024-09-09 | 12.19 | 11.99 | -0.19 | -1.56% | 11.94 | 12.31 | 174590 | 21101 | 3.31% |
| 2024-09-06 | 12.15 | 12.18 | -0.07 | -0.57% | 12.15 | 12.40 | 182486 | 22345 | 3.46% |
| 2024-09-05 | 11.89 | 12.25 | 0.40 | 3.38% | 11.89 | 12.28 | 241367 | 29317 | 4.58% |
| 2024-09-04 | 11.53 | 11.85 | 0.25 | 2.16% | 11.52 | 12.19 | 216447 | 25812 | 4.11% |
| 2024-09-03 | 11.49 | 11.60 | 0.10 | 0.87% | 11.47 | 11.73 | 90365 | 10486 | 1.71% |
| 2024-09-02 | 11.55 | 11.50 | -0.06 | -0.52% | 11.50 | 11.90 | 140654 | 16456 | 2.67% |
| 2024-08-30 | 11.21 | 11.56 | 0.36 | 3.21% | 11.16 | 11.75 | 179884 | 20690 | 3.41% |
| 2024-08-29 | 11.01 | 11.20 | 0.04 | 0.36% | 10.76 | 11.45 | 200230 | 22144 | 3.80% |
| 2024-08-28 | 11.79 | 11.16 | -0.59 | -5.02% | 11.13 | 11.83 | 233293 | 26690 | 4.43% |
| 2024-08-27 | 11.69 | 11.75 | -0.02 | -0.17% | 11.65 | 11.97 | 118914 | 14069 | 2.26% |
| 2024-08-26 | 11.68 | 11.77 | -0.25 | -2.08% | 11.51 | 11.93 | 151894 | 17840 | 2.88% |
| 2024-08-23 | 11.75 | 12.02 | 0.19 | 1.61% | 11.60 | 12.04 | 170350 | 20208 | 3.23% |
| 2024-08-22 | 12.02 | 11.83 | -0.26 | -2.15% | 11.81 | 12.19 | 160784 | 19281 | 3.05% |
| 2024-08-21 | 11.93 | 12.09 | 0.11 | 0.92% | 11.87 | 12.11 | 157340 | 18919 | 2.99% |
| 2024-08-20 | 12.03 | 11.98 | -0.12 | -0.99% | 11.73 | 12.18 | 173428 | 20706 | 3.29% |
| 2024-08-19 | 11.78 | 12.10 | 0.27 | 2.28% | 11.78 | 12.18 | 221440 | 26565 | 4.20% |
| 2024-08-16 | 11.66 | 11.83 | 0.09 | 0.77% | 11.52 | 11.97 | 234992 | 27656 | 4.46% |
| 2024-08-15 | 11.36 | 11.74 | 0.34 | 2.98% | 11.23 | 11.86 | 278609 | 32293 | 5.29% |