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 | 12.88 | 12.80 | -0.31 | -2.36% | 12.65 | 12.98 | 87386 | 11179 | 1.79% |
| 2024-11-20 | 12.75 | 13.11 | 0.25 | 1.94% | 12.75 | 13.14 | 95908 | 12437 | 1.96% |
| 2024-11-19 | 12.77 | 12.86 | 0.18 | 1.42% | 12.47 | 12.94 | 74746 | 9474 | 1.53% |
| 2024-11-18 | 13.03 | 12.68 | -0.24 | -1.86% | 12.60 | 13.18 | 104412 | 13381 | 2.14% |
| 2024-11-15 | 13.13 | 12.92 | -0.38 | -2.86% | 12.91 | 13.45 | 83752 | 11019 | 1.71% |
| 2024-11-14 | 13.32 | 13.30 | -0.10 | -0.75% | 13.24 | 14.09 | 207368 | 28255 | 4.25% |
| 2024-11-13 | 13.00 | 13.40 | 0.28 | 2.13% | 12.92 | 13.42 | 98013 | 12937 | 2.01% |
| 2024-11-12 | 13.44 | 13.12 | -0.26 | -1.94% | 12.98 | 13.72 | 95972 | 12759 | 1.96% |
| 2024-11-11 | 13.37 | 13.38 | -0.05 | -0.37% | 13.19 | 13.49 | 92376 | 12278 | 1.89% |
| 2024-11-08 | 13.60 | 13.43 | -0.15 | -1.10% | 13.21 | 13.75 | 136140 | 18291 | 2.79% |
| 2024-11-07 | 12.91 | 13.58 | 0.56 | 4.30% | 12.86 | 13.62 | 164236 | 22015 | 3.36% |
| 2024-11-06 | 12.61 | 13.02 | 0.42 | 3.33% | 12.48 | 13.38 | 172303 | 22124 | 3.53% |
| 2024-11-05 | 12.26 | 12.60 | 0.32 | 2.61% | 12.19 | 12.75 | 124099 | 15561 | 2.54% |
| 2024-11-04 | 12.10 | 12.28 | 0.18 | 1.49% | 12.00 | 12.33 | 94644 | 11541 | 1.94% |
| 2024-11-01 | 12.20 | 12.10 | -0.22 | -1.79% | 12.08 | 12.39 | 97682 | 11925 | 2.00% |
| 2024-10-31 | 12.72 | 12.32 | -0.44 | -3.45% | 12.10 | 12.74 | 175578 | 21563 | 3.59% |
| 2024-10-30 | 13.08 | 12.76 | -0.47 | -3.55% | 12.50 | 13.16 | 129968 | 16601 | 2.66% |
| 2024-10-29 | 13.40 | 13.23 | -0.17 | -1.27% | 12.98 | 13.53 | 105891 | 14042 | 2.17% |
| 2024-10-28 | 12.95 | 13.40 | 0.30 | 2.29% | 12.92 | 13.53 | 120698 | 16048 | 2.47% |
| 2024-10-25 | 12.96 | 13.10 | 0.14 | 1.08% | 12.71 | 13.14 | 146856 | 18966 | 3.01% |
| 2024-10-24 | 13.00 | 12.96 | -0.02 | -0.15% | 12.74 | 13.04 | 67325 | 8671 | 1.38% |
| 2024-10-23 | 13.09 | 12.98 | -0.16 | -1.22% | 12.91 | 13.51 | 135064 | 17798 | 2.77% |
| 2024-10-22 | 13.45 | 13.14 | -0.31 | -2.30% | 13.06 | 13.60 | 116039 | 15389 | 2.38% |
| 2024-10-21 | 13.17 | 13.45 | 0.26 | 1.97% | 13.05 | 13.53 | 143321 | 19083 | 2.93% |
| 2024-10-18 | 12.88 | 13.19 | 0.20 | 1.54% | 12.68 | 13.42 | 147034 | 19188 | 3.01% |
| 2024-10-17 | 13.33 | 12.99 | -0.26 | -1.96% | 12.91 | 13.45 | 171033 | 22570 | 3.50% |
| 2024-10-16 | 12.73 | 13.25 | 0.37 | 2.87% | 12.63 | 13.65 | 183174 | 24262 | 3.75% |
| 2024-10-15 | 13.00 | 12.88 | -0.21 | -1.60% | 12.72 | 13.55 | 173014 | 22805 | 3.54% |
| 2024-10-14 | 12.21 | 13.09 | 0.88 | 7.21% | 12.08 | 13.16 | 188071 | 23890 | 3.85% |
| 2024-10-11 | 12.74 | 12.21 | -0.49 | -3.86% | 12.02 | 12.75 | 103002 | 12650 | 2.11% |
| 2024-10-10 | 12.68 | 12.70 | 0.12 | 0.95% | 12.40 | 13.24 | 169633 | 21858 | 3.47% |
| 2024-10-09 | 13.28 | 12.58 | -0.83 | -6.19% | 12.50 | 13.35 | 150324 | 19433 | 3.08% |
| 2024-10-08 | 14.29 | 13.41 | 0.41 | 3.15% | 12.43 | 14.29 | 288966 | 38713 | 5.92% |
| 2024-09-30 | 12.68 | 13.00 | 0.86 | 7.08% | 12.35 | 13.10 | 232676 | 29783 | 4.76% |
| 2024-09-27 | 11.68 | 12.14 | 0.64 | 5.57% | 11.67 | 12.49 | 162270 | 19549 | 3.32% |
| 2024-09-26 | 11.20 | 11.50 | 0.27 | 2.40% | 10.95 | 11.50 | 125355 | 13988 | 2.57% |
| 2024-09-25 | 11.61 | 11.23 | -0.21 | -1.84% | 11.19 | 11.87 | 86891 | 10018 | 1.78% |
| 2024-09-24 | 11.14 | 11.44 | 0.35 | 3.16% | 11.09 | 11.48 | 64826 | 7319 | 1.33% |
| 2024-09-23 | 11.70 | 11.09 | -0.60 | -5.13% | 11.04 | 11.70 | 95872 | 10778 | 1.96% |
| 2024-09-20 | 11.65 | 11.69 | 0.04 | 0.34% | 11.53 | 11.82 | 54452 | 6362 | 1.11% |
| 2024-09-19 | 11.39 | 11.65 | 0.20 | 1.75% | 11.29 | 11.94 | 69893 | 8136 | 1.43% |
| 2024-09-18 | 11.38 | 11.45 | 0.07 | 0.62% | 11.25 | 11.54 | 26057 | 2971 | 0.53% |
| 2024-09-13 | 11.40 | 11.38 | -0.03 | -0.26% | 11.36 | 11.58 | 37956 | 4355 | 0.78% |
| 2024-09-12 | 11.60 | 11.41 | -0.24 | -2.06% | 11.34 | 11.74 | 43583 | 5009 | 0.89% |
| 2024-09-11 | 11.52 | 11.65 | -0.04 | -0.34% | 11.52 | 11.69 | 38812 | 4502 | 0.79% |
| 2024-09-10 | 11.70 | 11.69 | 0.01 | 0.09% | 11.47 | 11.78 | 49089 | 5685 | 1.01% |
| 2024-09-09 | 11.82 | 11.68 | -0.25 | -2.10% | 11.60 | 11.92 | 59463 | 6969 | 1.22% |
| 2024-09-06 | 11.92 | 11.93 | 0.03 | 0.25% | 11.78 | 12.31 | 60074 | 7216 | 1.23% |
| 2024-09-05 | 11.97 | 11.90 | -0.11 | -0.92% | 11.84 | 12.12 | 41030 | 4904 | 0.84% |
| 2024-09-04 | 12.09 | 12.01 | -0.16 | -1.31% | 11.87 | 12.16 | 51651 | 6216 | 1.06% |
| 2024-09-03 | 12.02 | 12.17 | 0.16 | 1.33% | 11.92 | 12.40 | 72043 | 8779 | 1.47% |
| 2024-09-02 | 11.86 | 12.01 | 0.15 | 1.26% | 11.78 | 12.28 | 97140 | 11752 | 1.99% |
| 2024-08-30 | 11.80 | 11.86 | 0.20 | 1.72% | 11.45 | 11.99 | 108152 | 12692 | 2.21% |
| 2024-08-29 | 11.40 | 11.66 | 0.22 | 1.92% | 11.27 | 11.78 | 66236 | 7668 | 1.36% |
| 2024-08-28 | 11.08 | 11.44 | 0.37 | 3.34% | 11.00 | 11.58 | 91863 | 10455 | 1.88% |
| 2024-08-27 | 11.06 | 11.07 | -0.02 | -0.18% | 11.01 | 11.27 | 48686 | 5419 | 1.00% |
| 2024-08-26 | 11.00 | 11.09 | 0.17 | 1.56% | 10.82 | 11.28 | 62537 | 6935 | 1.28% |
| 2024-08-23 | 10.91 | 10.92 | 0.01 | 0.09% | 10.77 | 11.03 | 47493 | 5169 | 0.97% |
| 2024-08-22 | 11.17 | 10.91 | -0.30 | -2.68% | 10.88 | 11.22 | 65108 | 7137 | 1.33% |
| 2024-08-21 | 11.13 | 11.21 | 0.07 | 0.63% | 11.03 | 11.43 | 45322 | 5085 | 0.93% |
| 2024-08-20 | 11.17 | 11.14 | -0.05 | -0.45% | 11.08 | 11.41 | 78302 | 8807 | 1.60% |
| 2024-08-19 | 10.80 | 11.19 | 0.33 | 3.04% | 10.65 | 11.28 | 120331 | 13253 | 2.46% |
| 2024-08-16 | 11.16 | 10.86 | -0.32 | -2.86% | 10.80 | 11.45 | 129002 | 14278 | 2.64% |
| 2024-08-15 | 11.50 | 11.18 | -0.64 | -5.41% | 11.03 | 11.64 | 238630 | 26943 | 4.89% |
| 2024-08-14 | 12.17 | 11.82 | -0.23 | -1.91% | 11.50 | 12.74 | 277725 | 33397 | 5.69% |
| 2024-08-13 | 11.33 | 12.05 | 0.65 | 5.70% | 11.30 | 12.20 | 179589 | 21309 | 3.68% |