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 | 12.75 | -0.11 | -0.86% | 12.67 | 13.03 | 141452 | 18156 | 1.44% |
| 2024-11-20 | 12.49 | 12.86 | 0.32 | 2.55% | 12.46 | 13.01 | 139362 | 17840 | 1.42% |
| 2024-11-19 | 12.45 | 12.54 | 0.10 | 0.80% | 12.36 | 12.60 | 76411 | 9537 | 0.78% |
| 2024-11-18 | 12.64 | 12.44 | -0.20 | -1.58% | 12.37 | 12.73 | 120383 | 15162 | 1.22% |
| 2024-11-15 | 12.50 | 12.64 | 0.05 | 0.40% | 12.41 | 12.85 | 111905 | 14198 | 1.14% |
| 2024-11-14 | 12.77 | 12.59 | -0.19 | -1.49% | 12.56 | 12.84 | 95347 | 12083 | 0.97% |
| 2024-11-13 | 12.90 | 12.78 | -0.17 | -1.31% | 12.66 | 13.20 | 146682 | 18827 | 1.49% |
| 2024-11-12 | 12.86 | 12.95 | 0.09 | 0.70% | 12.82 | 13.15 | 204538 | 26627 | 2.08% |
| 2024-11-11 | 12.76 | 12.86 | 0.04 | 0.31% | 12.62 | 12.88 | 160217 | 20428 | 1.63% |
| 2024-11-08 | 13.14 | 12.82 | -0.26 | -1.99% | 12.66 | 13.18 | 212798 | 27380 | 2.16% |
| 2024-11-07 | 12.68 | 13.08 | 0.35 | 2.75% | 12.68 | 13.30 | 220592 | 28890 | 2.24% |
| 2024-11-06 | 12.71 | 12.73 | 0.02 | 0.16% | 12.56 | 12.89 | 159362 | 20305 | 1.62% |
| 2024-11-05 | 12.60 | 12.71 | 0.07 | 0.55% | 12.51 | 12.78 | 141277 | 17894 | 1.44% |
| 2024-11-04 | 12.61 | 12.64 | 0.13 | 1.04% | 12.48 | 12.68 | 89159 | 11196 | 0.91% |
| 2024-11-01 | 12.59 | 12.51 | 0.02 | 0.16% | 12.31 | 12.78 | 135818 | 17010 | 1.38% |
| 2024-10-31 | 12.77 | 12.49 | -0.31 | -2.42% | 12.41 | 12.80 | 170420 | 21362 | 1.73% |
| 2024-10-30 | 12.93 | 12.80 | -0.12 | -0.93% | 12.65 | 13.25 | 162496 | 20934 | 1.65% |
| 2024-10-29 | 13.78 | 12.92 | -0.59 | -4.37% | 12.88 | 13.79 | 243116 | 31966 | 2.47% |
| 2024-10-28 | 12.73 | 13.51 | 0.81 | 6.38% | 12.73 | 13.62 | 295157 | 39186 | 3.00% |
| 2024-10-25 | 12.76 | 12.70 | -0.05 | -0.39% | 12.61 | 12.80 | 164493 | 20893 | 1.67% |
| 2024-10-24 | 12.56 | 12.75 | 0.17 | 1.35% | 12.53 | 12.84 | 167732 | 21360 | 1.70% |
| 2024-10-23 | 12.63 | 12.58 | -0.06 | -0.47% | 12.51 | 12.69 | 126343 | 15922 | 1.28% |
| 2024-10-22 | 12.49 | 12.64 | 0.11 | 0.88% | 12.41 | 12.72 | 150578 | 18918 | 1.53% |
| 2024-10-21 | 12.85 | 12.53 | -0.16 | -1.26% | 12.47 | 12.85 | 159521 | 20127 | 1.62% |
| 2024-10-18 | 12.55 | 12.69 | 0.19 | 1.52% | 12.49 | 12.94 | 144528 | 18353 | 1.47% |
| 2024-10-17 | 12.70 | 12.50 | -0.20 | -1.57% | 12.48 | 12.91 | 99406 | 12610 | 1.01% |
| 2024-10-16 | 12.65 | 12.70 | 0.05 | 0.40% | 12.47 | 13.02 | 97386 | 12416 | 0.99% |
| 2024-10-15 | 12.99 | 12.65 | -0.30 | -2.32% | 12.65 | 12.99 | 101455 | 12974 | 1.03% |
| 2024-10-14 | 12.65 | 12.95 | 0.39 | 3.11% | 12.41 | 13.07 | 130720 | 16716 | 1.33% |
| 2024-10-11 | 12.98 | 12.56 | -0.41 | -3.16% | 12.40 | 13.07 | 152191 | 19174 | 1.55% |
| 2024-10-10 | 13.00 | 12.97 | 0.02 | 0.15% | 12.75 | 13.50 | 211383 | 27736 | 2.15% |
| 2024-10-09 | 13.66 | 12.95 | -0.83 | -6.02% | 12.86 | 13.83 | 212469 | 28311 | 2.16% |
| 2024-10-08 | 14.80 | 13.78 | 0.28 | 2.07% | 13.10 | 14.80 | 316423 | 43632 | 3.22% |
| 2024-09-30 | 13.10 | 13.50 | 1.02 | 8.17% | 12.78 | 13.60 | 215556 | 28527 | 2.19% |
| 2024-09-27 | 12.05 | 12.48 | 0.53 | 4.44% | 11.91 | 12.75 | 159637 | 19651 | 1.62% |
| 2024-09-26 | 11.64 | 11.95 | 0.33 | 2.84% | 11.46 | 11.96 | 108356 | 12647 | 1.10% |
| 2024-09-25 | 11.85 | 11.62 | -0.17 | -1.44% | 11.61 | 11.98 | 101178 | 11919 | 1.03% |
| 2024-09-24 | 11.54 | 11.79 | 0.29 | 2.52% | 11.35 | 11.84 | 89192 | 10358 | 0.91% |
| 2024-09-23 | 11.40 | 11.50 | 0.13 | 1.14% | 11.33 | 11.55 | 53189 | 6086 | 0.54% |
| 2024-09-20 | 11.31 | 11.37 | 0.01 | 0.09% | 11.23 | 11.40 | 50248 | 5686 | 0.51% |
| 2024-09-19 | 11.36 | 11.36 | 0.06 | 0.53% | 11.03 | 11.53 | 89369 | 10168 | 0.91% |
| 2024-09-18 | 11.29 | 11.30 | 0.04 | 0.36% | 11.02 | 11.37 | 53781 | 6040 | 0.55% |
| 2024-09-13 | 11.35 | 11.26 | -0.05 | -0.44% | 11.22 | 11.45 | 50936 | 5766 | 0.52% |
| 2024-09-12 | 11.58 | 11.31 | -0.25 | -2.16% | 11.31 | 11.68 | 64381 | 7386 | 0.65% |
| 2024-09-11 | 11.55 | 11.56 | 0.01 | 0.09% | 11.45 | 11.58 | 55398 | 6379 | 0.56% |
| 2024-09-10 | 11.71 | 11.55 | -0.16 | -1.37% | 11.42 | 11.75 | 63357 | 7303 | 0.64% |
| 2024-09-09 | 11.71 | 11.71 | 0.00 | 0.00% | 11.64 | 11.87 | 62234 | 7310 | 0.63% |
| 2024-09-06 | 12.03 | 11.71 | -0.24 | -2.01% | 11.69 | 12.08 | 60626 | 7202 | 0.62% |
| 2024-09-05 | 12.07 | 11.95 | -0.09 | -0.75% | 11.90 | 12.22 | 97927 | 11797 | 1.00% |
| 2024-09-04 | 11.78 | 12.04 | 0.26 | 2.21% | 11.72 | 12.24 | 96861 | 11658 | 0.98% |
| 2024-09-03 | 11.65 | 11.78 | 0.14 | 1.20% | 11.56 | 12.08 | 98566 | 11718 | 1.00% |
| 2024-09-02 | 11.62 | 11.64 | 0.14 | 1.22% | 11.43 | 11.78 | 88756 | 10324 | 0.90% |
| 2024-08-30 | 11.52 | 11.50 | -0.01 | -0.09% | 11.30 | 11.65 | 98022 | 11293 | 1.00% |
| 2024-08-29 | 11.47 | 11.51 | -0.02 | -0.17% | 11.44 | 11.71 | 79714 | 9238 | 0.81% |
| 2024-08-28 | 11.30 | 11.53 | 0.18 | 1.59% | 11.30 | 11.74 | 89094 | 10255 | 0.91% |
| 2024-08-27 | 11.39 | 11.35 | -0.22 | -1.90% | 10.95 | 11.55 | 169636 | 19053 | 1.72% |
| 2024-08-26 | 11.80 | 11.57 | -0.28 | -2.36% | 11.48 | 11.84 | 92017 | 10693 | 0.93% |
| 2024-08-23 | 11.84 | 11.85 | -0.04 | -0.34% | 11.66 | 11.93 | 69843 | 8220 | 0.71% |
| 2024-08-22 | 11.76 | 11.89 | 0.10 | 0.85% | 11.74 | 11.95 | 54800 | 6499 | 0.56% |
| 2024-08-21 | 11.84 | 11.79 | -0.15 | -1.26% | 11.73 | 12.00 | 58980 | 6971 | 0.60% |
| 2024-08-20 | 12.07 | 11.94 | -0.21 | -1.73% | 11.79 | 12.17 | 73406 | 8748 | 0.75% |
| 2024-08-19 | 12.15 | 12.15 | -0.05 | -0.41% | 12.03 | 12.26 | 94399 | 11472 | 0.96% |
| 2024-08-16 | 11.82 | 12.20 | 0.44 | 3.74% | 11.67 | 12.26 | 153753 | 18600 | 1.56% |
| 2024-08-15 | 11.70 | 11.76 | 0.08 | 0.68% | 11.59 | 11.88 | 70664 | 8310 | 0.72% |
| 2024-08-14 | 11.79 | 11.68 | -0.07 | -0.60% | 11.57 | 11.79 | 45241 | 5284 | 0.46% |
| 2024-08-13 | 11.78 | 11.75 | -0.05 | -0.42% | 11.62 | 11.85 | 47924 | 5606 | 0.49% |