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 | 13.02 | 12.90 | -0.11 | -0.85% | 12.82 | 13.02 | 229451 | 29605 | 0.48% |
| 2024-11-20 | 12.95 | 13.01 | 0.03 | 0.23% | 12.86 | 13.08 | 287220 | 37286 | 0.60% |
| 2024-11-19 | 12.83 | 12.98 | 0.25 | 1.96% | 12.65 | 12.98 | 335864 | 43060 | 0.71% |
| 2024-11-18 | 12.87 | 12.73 | -0.07 | -0.55% | 12.68 | 13.02 | 379286 | 48692 | 0.80% |
| 2024-11-15 | 13.11 | 12.80 | -0.33 | -2.51% | 12.78 | 13.21 | 443444 | 57607 | 0.93% |
| 2024-11-14 | 13.52 | 13.13 | -0.40 | -2.96% | 13.13 | 13.53 | 410203 | 54480 | 0.86% |
| 2024-11-13 | 13.47 | 13.53 | -0.04 | -0.29% | 13.31 | 13.67 | 427118 | 57536 | 0.90% |
| 2024-11-12 | 14.03 | 13.57 | -0.41 | -2.93% | 13.44 | 14.10 | 769653 | 105591 | 1.62% |
| 2024-11-11 | 13.69 | 13.98 | 0.33 | 2.42% | 13.58 | 13.99 | 896255 | 123280 | 1.88% |
| 2024-11-08 | 13.47 | 13.65 | 0.21 | 1.56% | 13.45 | 13.76 | 901579 | 122832 | 1.90% |
| 2024-11-07 | 13.42 | 13.44 | -0.18 | -1.32% | 13.14 | 13.46 | 872379 | 116049 | 1.83% |
| 2024-11-06 | 13.95 | 13.62 | 0.02 | 0.15% | 13.50 | 14.10 | 988938 | 135834 | 2.08% |
| 2024-11-05 | 13.10 | 13.60 | 0.63 | 4.86% | 13.10 | 13.66 | 919149 | 124012 | 1.93% |
| 2024-11-04 | 12.60 | 12.97 | 0.42 | 3.35% | 12.56 | 13.05 | 443673 | 57241 | 0.93% |
| 2024-11-01 | 12.71 | 12.55 | -0.22 | -1.72% | 12.51 | 12.86 | 376090 | 47539 | 0.79% |
| 2024-10-31 | 12.79 | 12.77 | -0.06 | -0.47% | 12.69 | 12.92 | 443830 | 56796 | 0.93% |
| 2024-10-30 | 12.70 | 12.83 | -0.20 | -1.53% | 12.46 | 12.98 | 506018 | 64771 | 1.06% |
| 2024-10-29 | 13.29 | 13.03 | -0.24 | -1.81% | 13.00 | 13.33 | 430199 | 56481 | 0.90% |
| 2024-10-28 | 13.04 | 13.27 | 0.28 | 2.16% | 13.00 | 13.39 | 486349 | 64245 | 1.02% |
| 2024-10-25 | 12.87 | 12.99 | 0.08 | 0.62% | 12.86 | 13.04 | 364348 | 47209 | 0.77% |
| 2024-10-24 | 13.08 | 12.91 | -0.24 | -1.83% | 12.85 | 13.10 | 370716 | 47932 | 0.78% |
| 2024-10-23 | 12.81 | 13.15 | 0.33 | 2.57% | 12.77 | 13.40 | 821450 | 108132 | 1.73% |
| 2024-10-22 | 12.95 | 12.82 | -0.13 | -1.00% | 12.71 | 12.96 | 390233 | 50011 | 0.82% |
| 2024-10-21 | 12.83 | 12.95 | 0.26 | 2.05% | 12.75 | 13.07 | 671729 | 86969 | 1.41% |
| 2024-10-18 | 12.31 | 12.69 | 0.34 | 2.75% | 12.26 | 12.87 | 451865 | 56814 | 0.95% |
| 2024-10-17 | 12.52 | 12.35 | -0.17 | -1.36% | 12.34 | 12.64 | 347791 | 43492 | 0.73% |
| 2024-10-16 | 12.60 | 12.52 | -0.20 | -1.57% | 12.45 | 12.71 | 330550 | 41495 | 0.69% |
| 2024-10-15 | 12.85 | 12.72 | -0.26 | -2.00% | 12.68 | 13.04 | 370805 | 47672 | 0.78% |
| 2024-10-14 | 12.71 | 12.98 | 0.47 | 3.76% | 12.63 | 13.04 | 602155 | 77545 | 1.27% |
| 2024-10-11 | 13.04 | 12.51 | -0.63 | -4.79% | 12.41 | 13.04 | 493609 | 62614 | 1.04% |
| 2024-10-10 | 12.95 | 13.14 | 0.33 | 2.58% | 12.83 | 13.47 | 664645 | 87625 | 1.40% |
| 2024-10-09 | 13.59 | 12.81 | -1.17 | -8.37% | 12.80 | 13.59 | 906615 | 119757 | 1.91% |
| 2024-10-08 | 14.25 | 13.98 | 1.02 | 7.87% | 13.29 | 14.26 | 1321900 | 183454 | 2.78% |
| 2024-09-30 | 12.49 | 12.96 | 0.91 | 7.55% | 12.35 | 13.09 | 916225 | 117129 | 1.93% |
| 2024-09-27 | 11.58 | 12.05 | 0.56 | 4.87% | 11.58 | 12.09 | 303902 | 36005 | 0.64% |
| 2024-09-26 | 11.10 | 11.49 | 0.33 | 2.96% | 11.08 | 11.49 | 289967 | 32745 | 0.61% |
| 2024-09-25 | 11.04 | 11.16 | 0.20 | 1.82% | 11.03 | 11.30 | 304658 | 34046 | 0.64% |
| 2024-09-24 | 10.67 | 10.96 | 0.37 | 3.49% | 10.58 | 10.97 | 261641 | 28270 | 0.55% |
| 2024-09-23 | 10.50 | 10.59 | 0.04 | 0.38% | 10.50 | 10.65 | 127395 | 13506 | 0.27% |
| 2024-09-20 | 10.56 | 10.55 | -0.03 | -0.28% | 10.42 | 10.61 | 150530 | 15808 | 0.32% |
| 2024-09-19 | 10.48 | 10.58 | 0.11 | 1.05% | 10.26 | 10.68 | 207135 | 21753 | 0.44% |
| 2024-09-18 | 10.53 | 10.47 | -0.05 | -0.48% | 10.29 | 10.59 | 145053 | 15105 | 0.30% |
| 2024-09-13 | 10.56 | 10.52 | -0.03 | -0.28% | 10.49 | 10.60 | 94482 | 9964 | 0.20% |
| 2024-09-12 | 10.69 | 10.55 | -0.11 | -1.03% | 10.54 | 10.77 | 112351 | 11974 | 0.24% |
| 2024-09-11 | 10.62 | 10.66 | -0.02 | -0.19% | 10.59 | 10.69 | 102250 | 10881 | 0.21% |
| 2024-09-10 | 10.70 | 10.68 | 0.02 | 0.19% | 10.43 | 10.72 | 185325 | 19600 | 0.39% |
| 2024-09-09 | 10.70 | 10.66 | -0.13 | -1.20% | 10.58 | 10.83 | 172394 | 18433 | 0.36% |
| 2024-09-06 | 10.95 | 10.79 | -0.17 | -1.55% | 10.77 | 10.95 | 137352 | 14905 | 0.29% |
| 2024-09-05 | 10.94 | 10.96 | 0.05 | 0.46% | 10.88 | 11.01 | 134342 | 14688 | 0.28% |
| 2024-09-04 | 10.87 | 10.91 | 0.01 | 0.09% | 10.77 | 10.95 | 143985 | 15666 | 0.30% |
| 2024-09-03 | 10.84 | 10.90 | 0.09 | 0.83% | 10.83 | 10.99 | 192923 | 21037 | 0.41% |
| 2024-09-02 | 11.25 | 10.81 | -0.45 | -4.00% | 10.80 | 11.25 | 322140 | 35346 | 0.68% |
| 2024-08-30 | 11.03 | 11.26 | 0.22 | 1.99% | 11.02 | 11.38 | 257011 | 28842 | 0.54% |
| 2024-08-29 | 10.98 | 11.04 | 0.03 | 0.27% | 10.93 | 11.12 | 243361 | 26885 | 0.51% |
| 2024-08-28 | 11.23 | 11.01 | -0.50 | -4.34% | 10.88 | 11.24 | 448061 | 49444 | 0.94% |
| 2024-08-27 | 11.68 | 11.51 | -0.24 | -2.04% | 11.45 | 11.77 | 174987 | 20211 | 0.37% |
| 2024-08-26 | 11.80 | 11.75 | -0.05 | -0.42% | 11.58 | 11.83 | 151426 | 17719 | 0.32% |
| 2024-08-23 | 11.77 | 11.80 | 0.01 | 0.08% | 11.71 | 11.85 | 143446 | 16900 | 0.30% |
| 2024-08-22 | 11.87 | 11.79 | -0.07 | -0.59% | 11.77 | 11.95 | 132959 | 15768 | 0.28% |
| 2024-08-21 | 11.93 | 11.86 | -0.11 | -0.92% | 11.86 | 12.01 | 129879 | 15488 | 0.27% |
| 2024-08-20 | 12.13 | 11.97 | -0.17 | -1.40% | 11.91 | 12.18 | 181855 | 21839 | 0.38% |
| 2024-08-19 | 12.09 | 12.14 | 0.00 | 0.00% | 12.09 | 12.24 | 139705 | 16998 | 0.29% |
| 2024-08-16 | 12.30 | 12.14 | -0.15 | -1.22% | 12.11 | 12.33 | 175029 | 21332 | 0.37% |