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 | 12.47 | 12.39 | -0.19 | -1.51% | 12.34 | 12.56 | 94082 | 11678 | 0.52% |
| 2024-11-20 | 12.53 | 12.58 | -0.01 | -0.08% | 12.36 | 12.71 | 111297 | 13939 | 0.62% |
| 2024-11-19 | 12.56 | 12.59 | 0.03 | 0.24% | 12.39 | 12.64 | 85393 | 10691 | 0.48% |
| 2024-11-18 | 12.53 | 12.56 | 0.05 | 0.40% | 12.26 | 12.69 | 154259 | 19277 | 0.86% |
| 2024-11-15 | 12.51 | 12.51 | 0.00 | 0.00% | 12.49 | 12.82 | 143043 | 18084 | 0.80% |
| 2024-11-14 | 12.70 | 12.51 | -0.24 | -1.88% | 12.48 | 12.88 | 138073 | 17518 | 0.77% |
| 2024-11-13 | 12.44 | 12.75 | 0.27 | 2.16% | 12.44 | 12.78 | 157752 | 19953 | 0.88% |
| 2024-11-12 | 12.63 | 12.48 | -0.16 | -1.27% | 12.39 | 12.73 | 132116 | 16607 | 0.74% |
| 2024-11-11 | 12.40 | 12.64 | 0.19 | 1.53% | 12.37 | 12.70 | 124083 | 15624 | 0.69% |
| 2024-11-08 | 12.55 | 12.45 | -0.08 | -0.64% | 12.41 | 12.64 | 146733 | 18382 | 0.82% |
| 2024-11-07 | 12.29 | 12.53 | 0.18 | 1.46% | 12.19 | 12.53 | 130048 | 16142 | 0.72% |
| 2024-11-06 | 12.35 | 12.35 | -0.02 | -0.16% | 12.31 | 12.57 | 189222 | 23468 | 1.05% |
| 2024-11-05 | 12.45 | 12.37 | -0.10 | -0.80% | 12.21 | 12.48 | 176632 | 21739 | 0.98% |
| 2024-11-04 | 12.28 | 12.47 | 0.19 | 1.55% | 12.17 | 12.50 | 162570 | 20121 | 0.91% |
| 2024-11-01 | 12.04 | 12.28 | 0.18 | 1.49% | 11.95 | 12.38 | 174682 | 21395 | 0.97% |
| 2024-10-31 | 12.35 | 12.10 | -0.28 | -2.26% | 12.00 | 12.37 | 136457 | 16545 | 0.76% |
| 2024-10-30 | 12.70 | 12.38 | -0.44 | -3.43% | 12.25 | 12.73 | 221394 | 27422 | 1.23% |
| 2024-10-29 | 13.00 | 12.82 | -0.11 | -0.85% | 12.71 | 13.06 | 174775 | 22404 | 0.97% |
| 2024-10-28 | 12.79 | 12.93 | 0.11 | 0.86% | 12.72 | 13.08 | 210095 | 27085 | 1.17% |
| 2024-10-25 | 12.78 | 12.82 | -0.03 | -0.23% | 12.66 | 12.88 | 164644 | 20990 | 0.92% |
| 2024-10-24 | 12.74 | 12.85 | 0.02 | 0.16% | 12.61 | 12.87 | 112723 | 14357 | 0.63% |
| 2024-10-23 | 12.93 | 12.83 | -0.10 | -0.77% | 12.73 | 12.97 | 127071 | 16324 | 0.71% |
| 2024-10-22 | 13.16 | 12.93 | -0.24 | -1.82% | 12.88 | 13.51 | 257274 | 33811 | 1.43% |
| 2024-10-21 | 13.22 | 13.17 | 0.02 | 0.15% | 12.94 | 13.38 | 173095 | 22786 | 0.96% |
| 2024-10-18 | 13.14 | 13.15 | 0.05 | 0.38% | 13.00 | 13.43 | 198212 | 26264 | 1.10% |
| 2024-10-17 | 13.29 | 13.10 | -0.19 | -1.43% | 13.07 | 13.58 | 119803 | 15896 | 0.67% |
| 2024-10-16 | 12.89 | 13.29 | 0.31 | 2.39% | 12.78 | 13.44 | 178745 | 23634 | 1.00% |
| 2024-10-15 | 13.25 | 13.08 | -0.25 | -1.88% | 12.95 | 13.34 | 203679 | 26742 | 1.13% |
| 2024-10-14 | 13.17 | 13.33 | 0.15 | 1.14% | 13.00 | 13.60 | 202828 | 26995 | 1.13% |
| 2024-10-11 | 13.65 | 13.18 | -0.67 | -4.84% | 13.05 | 13.67 | 324440 | 43298 | 1.81% |
| 2024-10-10 | 13.13 | 13.85 | 0.72 | 5.48% | 13.13 | 14.44 | 538998 | 75689 | 3.00% |
| 2024-10-09 | 14.00 | 13.13 | -0.90 | -6.41% | 13.09 | 14.00 | 293311 | 39488 | 1.63% |
| 2024-10-08 | 15.19 | 14.03 | 0.11 | 0.79% | 13.65 | 15.30 | 370744 | 52697 | 2.06% |
| 2024-09-30 | 13.50 | 13.92 | 0.77 | 5.86% | 13.00 | 14.24 | 292340 | 39883 | 1.63% |
| 2024-09-27 | 13.03 | 13.15 | 0.25 | 1.94% | 12.91 | 13.28 | 95899 | 12549 | 0.53% |
| 2024-09-26 | 12.89 | 12.90 | 0.01 | 0.08% | 12.54 | 12.93 | 144145 | 18359 | 0.80% |
| 2024-09-25 | 12.90 | 12.89 | 0.04 | 0.31% | 12.85 | 13.60 | 143590 | 18919 | 0.80% |
| 2024-09-24 | 12.67 | 12.85 | 0.18 | 1.42% | 12.41 | 12.89 | 128542 | 16319 | 0.72% |
| 2024-09-23 | 12.77 | 12.67 | -0.09 | -0.71% | 12.63 | 12.93 | 69994 | 8925 | 0.39% |
| 2024-09-20 | 13.00 | 12.76 | -0.23 | -1.77% | 12.71 | 13.04 | 75442 | 9677 | 0.42% |
| 2024-09-19 | 13.23 | 12.99 | -0.21 | -1.59% | 12.82 | 13.23 | 137292 | 17832 | 0.76% |
| 2024-09-18 | 13.29 | 13.20 | -0.22 | -1.64% | 13.00 | 13.42 | 78952 | 10431 | 0.44% |
| 2024-09-13 | 13.38 | 13.42 | 0.03 | 0.22% | 13.28 | 13.66 | 73624 | 9895 | 0.41% |
| 2024-09-12 | 13.41 | 13.39 | 0.03 | 0.22% | 13.29 | 13.52 | 89708 | 12019 | 0.50% |
| 2024-09-11 | 13.58 | 13.36 | -0.19 | -1.40% | 13.32 | 13.71 | 96586 | 13068 | 0.54% |
| 2024-09-10 | 13.42 | 13.55 | 0.12 | 0.89% | 13.30 | 13.56 | 70211 | 9428 | 0.39% |
| 2024-09-09 | 13.48 | 13.43 | -0.06 | -0.44% | 13.36 | 13.69 | 77766 | 10494 | 0.43% |
| 2024-09-06 | 13.57 | 13.49 | -0.04 | -0.30% | 13.40 | 13.76 | 76822 | 10446 | 0.43% |
| 2024-09-05 | 13.45 | 13.53 | 0.15 | 1.12% | 13.29 | 13.59 | 73374 | 9880 | 0.41% |
| 2024-09-04 | 12.88 | 13.38 | 0.42 | 3.24% | 12.83 | 13.46 | 97911 | 13009 | 0.55% |
| 2024-09-03 | 12.90 | 12.96 | 0.15 | 1.17% | 12.81 | 13.09 | 88830 | 11491 | 0.49% |
| 2024-09-02 | 12.54 | 12.81 | 0.17 | 1.34% | 12.37 | 12.90 | 118669 | 15081 | 0.66% |
| 2024-08-30 | 12.72 | 12.64 | -0.08 | -0.63% | 12.41 | 12.75 | 111783 | 14102 | 0.62% |
| 2024-08-29 | 12.88 | 12.72 | -0.20 | -1.55% | 12.70 | 12.94 | 61340 | 7848 | 0.34% |
| 2024-08-28 | 12.72 | 12.92 | 0.01 | 0.08% | 12.66 | 12.97 | 77129 | 9898 | 0.43% |
| 2024-08-27 | 12.94 | 12.91 | -0.07 | -0.54% | 12.84 | 13.03 | 68323 | 8828 | 0.38% |
| 2024-08-26 | 12.93 | 12.98 | 0.03 | 0.23% | 12.64 | 13.03 | 105562 | 13643 | 0.59% |
| 2024-08-23 | 12.97 | 12.95 | -0.09 | -0.69% | 12.84 | 13.04 | 73898 | 9551 | 0.41% |
| 2024-08-22 | 13.04 | 13.04 | -0.05 | -0.38% | 12.96 | 13.17 | 69756 | 9119 | 0.39% |
| 2024-08-21 | 13.25 | 13.09 | -0.16 | -1.21% | 12.97 | 13.29 | 103832 | 13587 | 0.58% |
| 2024-08-20 | 13.24 | 13.25 | 0.06 | 0.45% | 13.11 | 13.29 | 88684 | 11718 | 0.49% |
| 2024-08-19 | 13.00 | 13.19 | 0.09 | 0.69% | 12.90 | 13.25 | 101854 | 13352 | 0.57% |
| 2024-08-16 | 12.94 | 13.10 | 0.16 | 1.24% | 12.75 | 13.12 | 104985 | 13637 | 0.58% |
| 2024-08-15 | 12.87 | 12.94 | 0.06 | 0.47% | 12.77 | 13.11 | 170838 | 22160 | 0.95% |
| 2024-08-14 | 12.50 | 12.88 | 0.38 | 3.04% | 12.50 | 13.01 | 198030 | 25453 | 1.10% |