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 | 13.22 | 13.57 | 0.28 | 2.11% | 13.22 | 13.63 | 82330 | 11105 | 2.23% |
| 2024-11-20 | 12.90 | 13.29 | 0.33 | 2.55% | 12.90 | 13.50 | 63237 | 8370 | 1.71% |
| 2024-11-19 | 12.61 | 12.96 | 0.38 | 3.02% | 12.52 | 12.96 | 51034 | 6494 | 1.38% |
| 2024-11-18 | 13.00 | 12.58 | -0.28 | -2.18% | 12.47 | 13.08 | 65680 | 8344 | 1.78% |
| 2024-11-15 | 13.02 | 12.86 | -0.16 | -1.23% | 12.85 | 13.28 | 59000 | 7714 | 1.60% |
| 2024-11-14 | 13.60 | 13.02 | -0.58 | -4.26% | 13.00 | 13.70 | 79672 | 10598 | 2.16% |
| 2024-11-13 | 13.31 | 13.60 | 0.10 | 0.74% | 13.21 | 13.63 | 75308 | 10125 | 2.04% |
| 2024-11-12 | 13.80 | 13.50 | -0.20 | -1.46% | 13.35 | 13.82 | 96143 | 13097 | 2.61% |
| 2024-11-11 | 13.37 | 13.70 | 0.30 | 2.24% | 13.34 | 13.74 | 87951 | 11938 | 2.38% |
| 2024-11-08 | 13.49 | 13.40 | -0.07 | -0.52% | 13.35 | 13.70 | 99314 | 13415 | 2.69% |
| 2024-11-07 | 13.54 | 13.47 | 0.15 | 1.13% | 13.39 | 13.72 | 108563 | 14669 | 2.94% |
| 2024-11-06 | 13.40 | 13.32 | -0.08 | -0.60% | 13.20 | 13.62 | 100194 | 13461 | 2.72% |
| 2024-11-05 | 13.10 | 13.40 | 0.39 | 3.00% | 13.00 | 13.49 | 112547 | 14952 | 3.05% |
| 2024-11-04 | 12.61 | 13.01 | 0.41 | 3.25% | 12.53 | 13.02 | 89317 | 11476 | 2.42% |
| 2024-11-01 | 12.79 | 12.60 | -0.30 | -2.33% | 12.51 | 12.94 | 69923 | 8889 | 1.90% |
| 2024-10-31 | 12.79 | 12.90 | 0.20 | 1.57% | 12.75 | 12.95 | 67354 | 8660 | 1.83% |
| 2024-10-30 | 12.61 | 12.70 | -0.03 | -0.24% | 12.50 | 12.82 | 63440 | 8046 | 1.72% |
| 2024-10-29 | 12.96 | 12.73 | -0.20 | -1.55% | 12.70 | 13.10 | 82291 | 10628 | 2.23% |
| 2024-10-28 | 12.94 | 12.93 | -0.06 | -0.46% | 12.80 | 13.10 | 73192 | 9428 | 1.98% |
| 2024-10-25 | 12.64 | 12.99 | 0.41 | 3.26% | 12.63 | 13.03 | 104774 | 13530 | 2.84% |
| 2024-10-24 | 12.77 | 12.58 | -0.19 | -1.49% | 12.51 | 12.88 | 58314 | 7366 | 1.58% |
| 2024-10-23 | 12.65 | 12.77 | 0.12 | 0.95% | 12.55 | 12.88 | 98288 | 12534 | 2.66% |
| 2024-10-22 | 12.71 | 12.65 | -0.42 | -3.21% | 12.56 | 12.85 | 169552 | 21496 | 4.60% |
| 2024-10-21 | 12.14 | 13.07 | 0.95 | 7.84% | 12.14 | 13.33 | 237243 | 30982 | 6.43% |
| 2024-10-18 | 11.80 | 12.12 | 0.25 | 2.11% | 11.80 | 12.34 | 72121 | 8688 | 1.96% |
| 2024-10-17 | 12.02 | 11.87 | -0.13 | -1.08% | 11.83 | 12.25 | 52979 | 6369 | 1.44% |
| 2024-10-16 | 12.11 | 12.00 | -0.27 | -2.20% | 11.88 | 12.23 | 53948 | 6516 | 1.46% |
| 2024-10-15 | 12.44 | 12.27 | -0.27 | -2.15% | 12.27 | 12.55 | 51333 | 6365 | 1.39% |
| 2024-10-14 | 12.16 | 12.54 | 0.40 | 3.29% | 12.11 | 12.73 | 94713 | 11810 | 2.57% |
| 2024-10-11 | 12.25 | 12.14 | -0.12 | -0.98% | 12.06 | 12.61 | 85882 | 10577 | 2.33% |
| 2024-10-10 | 12.20 | 12.26 | 0.05 | 0.41% | 12.11 | 12.80 | 71419 | 8844 | 1.94% |
| 2024-10-09 | 13.18 | 12.21 | -1.24 | -9.22% | 12.21 | 13.18 | 119923 | 15239 | 3.25% |
| 2024-10-08 | 13.96 | 13.45 | 0.74 | 5.82% | 12.77 | 13.98 | 194919 | 26098 | 5.28% |
| 2024-09-30 | 12.00 | 12.71 | 1.03 | 8.82% | 11.88 | 12.79 | 152562 | 18908 | 4.14% |
| 2024-09-27 | 11.28 | 11.68 | 0.55 | 4.94% | 11.23 | 11.86 | 92765 | 10697 | 2.51% |
| 2024-09-26 | 10.88 | 11.13 | 0.25 | 2.30% | 10.81 | 11.14 | 38998 | 4283 | 1.06% |
| 2024-09-25 | 10.93 | 10.88 | 0.02 | 0.18% | 10.88 | 11.14 | 50494 | 5563 | 1.37% |
| 2024-09-24 | 10.56 | 10.86 | 0.34 | 3.23% | 10.51 | 10.88 | 33527 | 3603 | 0.91% |
| 2024-09-23 | 10.57 | 10.52 | -0.02 | -0.19% | 10.45 | 10.62 | 15075 | 1589 | 0.41% |
| 2024-09-20 | 10.71 | 10.54 | -0.18 | -1.68% | 10.51 | 10.73 | 18041 | 1911 | 0.49% |
| 2024-09-19 | 10.57 | 10.72 | 0.22 | 2.10% | 10.52 | 10.79 | 20955 | 2237 | 0.57% |
| 2024-09-18 | 10.62 | 10.50 | -0.13 | -1.22% | 10.38 | 10.65 | 18768 | 1968 | 0.51% |
| 2024-09-13 | 10.89 | 10.63 | -0.24 | -2.21% | 10.62 | 10.92 | 21447 | 2297 | 0.58% |
| 2024-09-12 | 10.94 | 10.87 | -0.07 | -0.64% | 10.85 | 11.05 | 16613 | 1815 | 0.45% |
| 2024-09-11 | 10.81 | 10.94 | 0.12 | 1.11% | 10.72 | 11.01 | 25716 | 2808 | 0.70% |
| 2024-09-10 | 10.65 | 10.82 | 0.13 | 1.22% | 10.55 | 10.84 | 23699 | 2529 | 0.64% |
| 2024-09-09 | 10.75 | 10.69 | -0.07 | -0.65% | 10.62 | 10.82 | 17985 | 1924 | 0.49% |
| 2024-09-06 | 11.12 | 10.76 | -0.24 | -2.18% | 10.74 | 11.15 | 27883 | 3031 | 0.76% |
| 2024-09-05 | 11.14 | 11.00 | -0.07 | -0.63% | 10.93 | 11.20 | 34491 | 3798 | 0.94% |
| 2024-09-04 | 10.95 | 11.07 | 0.07 | 0.64% | 10.91 | 11.27 | 47309 | 5253 | 1.28% |
| 2024-09-03 | 10.69 | 11.00 | 0.26 | 2.42% | 10.69 | 11.04 | 42155 | 4612 | 1.14% |
| 2024-09-02 | 10.90 | 10.74 | 0.05 | 0.47% | 10.73 | 11.20 | 51417 | 5604 | 1.39% |
| 2024-08-30 | 10.65 | 10.69 | 0.03 | 0.28% | 10.65 | 10.84 | 43608 | 4690 | 1.18% |
| 2024-08-29 | 10.35 | 10.66 | 0.26 | 2.50% | 10.31 | 10.75 | 38124 | 4047 | 1.03% |
| 2024-08-28 | 10.25 | 10.40 | 0.16 | 1.56% | 10.14 | 10.47 | 23494 | 2434 | 0.64% |
| 2024-08-27 | 10.48 | 10.24 | -0.24 | -2.29% | 10.19 | 10.49 | 23351 | 2399 | 0.64% |
| 2024-08-26 | 10.12 | 10.48 | 0.31 | 3.05% | 10.08 | 10.62 | 46202 | 4837 | 1.26% |
| 2024-08-23 | 10.55 | 10.17 | -0.36 | -3.42% | 10.07 | 10.55 | 50672 | 5167 | 1.39% |
| 2024-08-22 | 10.63 | 10.53 | -0.07 | -0.66% | 10.48 | 10.71 | 36747 | 3894 | 1.00% |
| 2024-08-21 | 10.30 | 10.60 | 0.25 | 2.42% | 10.28 | 10.63 | 31229 | 3277 | 0.85% |
| 2024-08-20 | 10.45 | 10.35 | -0.13 | -1.24% | 10.27 | 10.52 | 19571 | 2027 | 0.54% |
| 2024-08-19 | 10.48 | 10.48 | 0.06 | 0.58% | 10.38 | 10.68 | 23242 | 2447 | 0.64% |
| 2024-08-16 | 10.55 | 10.42 | -0.07 | -0.67% | 10.41 | 10.68 | 21102 | 2219 | 0.58% |
| 2024-08-15 | 10.48 | 10.49 | -0.03 | -0.29% | 10.31 | 10.54 | 19010 | 1984 | 0.52% |
| 2024-08-14 | 10.50 | 10.52 | 0.02 | 0.19% | 10.44 | 10.59 | 15623 | 1641 | 0.43% |
| 2024-08-13 | 10.38 | 10.50 | 0.08 | 0.77% | 10.26 | 10.57 | 22445 | 2336 | 0.61% |