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 | 12.75 | 12.64 | -0.11 | -0.86% | 12.48 | 12.86 | 50384 | 6377 | 1.05% |
| 2024-11-20 | 12.70 | 12.75 | 0.05 | 0.39% | 12.53 | 12.77 | 55812 | 7072 | 1.17% |
| 2024-11-19 | 12.56 | 12.70 | 0.16 | 1.28% | 12.35 | 12.81 | 69022 | 8687 | 1.44% |
| 2024-11-18 | 12.89 | 12.54 | -0.32 | -2.49% | 12.42 | 13.01 | 82208 | 10361 | 1.72% |
| 2024-11-15 | 13.30 | 12.86 | -0.46 | -3.45% | 12.84 | 13.45 | 62268 | 8179 | 1.30% |
| 2024-11-14 | 13.56 | 13.32 | -0.36 | -2.63% | 13.27 | 13.82 | 63733 | 8560 | 1.33% |
| 2024-11-13 | 13.80 | 13.68 | -0.16 | -1.16% | 13.47 | 13.94 | 58832 | 8039 | 1.23% |
| 2024-11-12 | 14.16 | 13.84 | -0.33 | -2.33% | 13.70 | 14.16 | 83075 | 11556 | 1.73% |
| 2024-11-11 | 13.87 | 14.17 | 0.32 | 2.31% | 13.71 | 14.27 | 105412 | 14877 | 2.20% |
| 2024-11-08 | 13.84 | 13.85 | 0.13 | 0.95% | 13.76 | 14.18 | 104516 | 14576 | 2.18% |
| 2024-11-07 | 13.86 | 13.72 | -0.18 | -1.29% | 13.61 | 14.06 | 98712 | 13604 | 2.06% |
| 2024-11-06 | 13.62 | 13.90 | 0.49 | 3.65% | 13.21 | 14.45 | 211593 | 29183 | 4.42% |
| 2024-11-05 | 13.05 | 13.41 | 0.50 | 3.87% | 12.93 | 13.54 | 104047 | 13876 | 2.17% |
| 2024-11-04 | 12.67 | 12.91 | 0.36 | 2.87% | 12.65 | 13.01 | 67768 | 8710 | 1.41% |
| 2024-11-01 | 13.32 | 12.55 | -0.77 | -5.78% | 12.46 | 13.32 | 132459 | 16898 | 2.77% |
| 2024-10-31 | 13.20 | 13.32 | 0.02 | 0.15% | 12.99 | 13.42 | 101022 | 13404 | 2.11% |
| 2024-10-30 | 13.23 | 13.30 | 0.06 | 0.45% | 13.12 | 13.47 | 78259 | 10412 | 1.63% |
| 2024-10-29 | 13.33 | 13.24 | -0.05 | -0.38% | 13.15 | 13.45 | 79953 | 10651 | 1.67% |
| 2024-10-28 | 13.10 | 13.29 | 0.20 | 1.53% | 13.05 | 13.39 | 71911 | 9516 | 1.50% |
| 2024-10-25 | 12.98 | 13.09 | 0.12 | 0.93% | 12.92 | 13.25 | 78072 | 10214 | 1.63% |
| 2024-10-24 | 12.97 | 12.97 | 0.04 | 0.31% | 12.64 | 13.43 | 96700 | 12557 | 2.02% |
| 2024-10-23 | 12.71 | 12.93 | 0.22 | 1.73% | 12.65 | 13.23 | 100592 | 13079 | 2.10% |
| 2024-10-22 | 13.08 | 12.71 | -0.12 | -0.94% | 12.54 | 13.08 | 77233 | 9816 | 1.61% |
| 2024-10-21 | 12.71 | 12.83 | 0.16 | 1.26% | 12.70 | 13.16 | 115939 | 15002 | 2.42% |
| 2024-10-18 | 12.15 | 12.67 | 0.52 | 4.28% | 12.10 | 13.05 | 107388 | 13556 | 2.24% |
| 2024-10-17 | 12.36 | 12.15 | -0.03 | -0.25% | 12.10 | 12.45 | 57358 | 7049 | 1.20% |
| 2024-10-16 | 12.26 | 12.18 | -0.21 | -1.69% | 12.09 | 12.49 | 45860 | 5628 | 0.96% |
| 2024-10-15 | 12.70 | 12.39 | -0.30 | -2.36% | 12.36 | 12.85 | 68532 | 8640 | 1.43% |
| 2024-10-14 | 12.28 | 12.69 | 0.55 | 4.53% | 12.14 | 12.70 | 88641 | 11017 | 1.85% |
| 2024-10-11 | 12.80 | 12.14 | -0.77 | -5.96% | 11.97 | 12.91 | 85136 | 10507 | 1.78% |
| 2024-10-10 | 12.97 | 12.91 | -0.06 | -0.46% | 12.84 | 13.55 | 111257 | 14635 | 2.32% |
| 2024-10-09 | 13.63 | 12.97 | -0.94 | -6.76% | 12.90 | 13.83 | 156225 | 20954 | 3.26% |
| 2024-10-08 | 14.23 | 13.91 | 0.97 | 7.50% | 13.09 | 14.23 | 182414 | 24969 | 3.81% |
| 2024-09-30 | 12.20 | 12.94 | 1.11 | 9.38% | 12.01 | 13.00 | 132465 | 16776 | 2.77% |
| 2024-09-27 | 11.26 | 11.83 | 0.67 | 6.00% | 11.23 | 11.91 | 64619 | 7492 | 1.35% |
| 2024-09-26 | 10.62 | 11.16 | 0.54 | 5.08% | 10.56 | 11.18 | 51375 | 5595 | 1.07% |
| 2024-09-25 | 10.53 | 10.62 | 0.16 | 1.53% | 10.52 | 10.81 | 55243 | 5905 | 1.15% |
| 2024-09-24 | 10.17 | 10.46 | 0.34 | 3.36% | 10.10 | 10.50 | 45538 | 4720 | 0.95% |
| 2024-09-23 | 10.22 | 10.12 | -0.08 | -0.78% | 10.10 | 10.24 | 14436 | 1467 | 0.30% |
| 2024-09-20 | 10.25 | 10.20 | -0.10 | -0.97% | 10.07 | 10.34 | 25319 | 2583 | 0.53% |
| 2024-09-19 | 10.02 | 10.30 | 0.25 | 2.49% | 10.02 | 10.40 | 36098 | 3692 | 0.75% |
| 2024-09-18 | 10.05 | 10.05 | -0.01 | -0.10% | 9.85 | 10.23 | 25882 | 2587 | 0.54% |
| 2024-09-13 | 10.19 | 10.06 | -0.10 | -0.98% | 10.04 | 10.25 | 17933 | 1817 | 0.37% |
| 2024-09-12 | 10.36 | 10.16 | -0.11 | -1.07% | 10.15 | 10.47 | 20365 | 2098 | 0.43% |
| 2024-09-11 | 10.26 | 10.27 | -0.04 | -0.39% | 10.15 | 10.40 | 22717 | 2330 | 0.47% |
| 2024-09-10 | 10.35 | 10.31 | 0.03 | 0.29% | 10.09 | 10.38 | 28773 | 2948 | 0.60% |
| 2024-09-09 | 10.28 | 10.28 | -0.07 | -0.68% | 10.24 | 10.53 | 28507 | 2950 | 0.60% |
| 2024-09-06 | 10.74 | 10.35 | -0.35 | -3.27% | 10.33 | 10.76 | 31143 | 3255 | 0.65% |
| 2024-09-05 | 10.83 | 10.70 | 0.00 | 0.00% | 10.65 | 10.89 | 21025 | 2259 | 0.44% |
| 2024-09-04 | 10.90 | 10.70 | -0.26 | -2.37% | 10.65 | 10.97 | 28428 | 3057 | 0.59% |
| 2024-09-03 | 10.87 | 10.96 | 0.12 | 1.11% | 10.80 | 11.04 | 28104 | 3071 | 0.59% |
| 2024-09-02 | 11.09 | 10.84 | -0.25 | -2.25% | 10.82 | 11.41 | 43147 | 4768 | 0.90% |
| 2024-08-30 | 11.00 | 11.09 | 0.19 | 1.74% | 10.84 | 11.30 | 43391 | 4835 | 0.91% |
| 2024-08-29 | 10.69 | 10.90 | 0.25 | 2.35% | 10.52 | 10.98 | 33915 | 3656 | 0.71% |
| 2024-08-28 | 10.24 | 10.65 | 0.31 | 3.00% | 10.13 | 10.71 | 56898 | 5986 | 1.19% |
| 2024-08-27 | 11.01 | 10.34 | -0.72 | -6.51% | 10.16 | 11.24 | 105438 | 11119 | 2.20% |
| 2024-08-26 | 11.11 | 11.06 | -0.08 | -0.72% | 10.93 | 11.17 | 23268 | 2572 | 0.49% |
| 2024-08-23 | 11.10 | 11.14 | 0.16 | 1.46% | 10.77 | 11.14 | 44758 | 4899 | 0.93% |
| 2024-08-22 | 11.07 | 10.98 | -0.09 | -0.81% | 10.88 | 11.26 | 26814 | 2949 | 0.56% |
| 2024-08-21 | 11.18 | 11.07 | -0.11 | -0.98% | 11.03 | 11.20 | 23015 | 2554 | 0.48% |
| 2024-08-20 | 11.37 | 11.18 | -0.16 | -1.41% | 11.12 | 11.44 | 25816 | 2887 | 0.54% |
| 2024-08-19 | 11.41 | 11.34 | -0.06 | -0.53% | 11.27 | 11.60 | 26991 | 3078 | 0.56% |
| 2024-08-16 | 11.61 | 11.40 | -0.21 | -1.81% | 11.40 | 11.72 | 32570 | 3748 | 0.68% |
| 2024-08-15 | 11.71 | 11.61 | -0.07 | -0.60% | 11.50 | 11.86 | 43879 | 5127 | 0.92% |
| 2024-08-14 | 11.84 | 11.68 | -0.16 | -1.35% | 11.67 | 11.88 | 34277 | 4025 | 0.72% |