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 | 13.46 | 13.75 | 0.29 | 2.15% | 13.46 | 13.85 | 161348 | 22130 | 3.17% |
| 2024-11-20 | 13.20 | 13.46 | 0.21 | 1.58% | 13.17 | 13.63 | 104801 | 14038 | 2.06% |
| 2024-11-19 | 12.95 | 13.25 | 0.31 | 2.40% | 12.89 | 13.26 | 74295 | 9723 | 1.46% |
| 2024-11-18 | 13.13 | 12.94 | -0.14 | -1.07% | 12.84 | 13.41 | 121792 | 15974 | 2.39% |
| 2024-11-15 | 13.58 | 13.08 | -0.50 | -3.68% | 13.06 | 13.63 | 111863 | 14927 | 2.20% |
| 2024-11-14 | 13.78 | 13.58 | -0.27 | -1.95% | 13.52 | 14.25 | 150037 | 20829 | 2.95% |
| 2024-11-13 | 13.43 | 13.85 | 0.25 | 1.84% | 13.31 | 13.88 | 127003 | 17287 | 2.50% |
| 2024-11-12 | 13.35 | 13.60 | 0.29 | 2.18% | 13.35 | 14.13 | 230132 | 31664 | 4.52% |
| 2024-11-11 | 13.00 | 13.31 | 0.19 | 1.45% | 12.96 | 13.33 | 131857 | 17397 | 2.59% |
| 2024-11-08 | 13.22 | 13.12 | -0.03 | -0.23% | 12.93 | 13.30 | 130903 | 17179 | 2.57% |
| 2024-11-07 | 13.12 | 13.15 | 0.28 | 2.18% | 12.90 | 13.26 | 157325 | 20611 | 3.09% |
| 2024-11-06 | 12.84 | 12.87 | -0.02 | -0.16% | 12.71 | 13.17 | 189278 | 24485 | 3.72% |
| 2024-11-05 | 12.61 | 12.89 | 0.17 | 1.34% | 12.59 | 13.08 | 169682 | 21852 | 3.33% |
| 2024-11-04 | 12.53 | 12.72 | 0.11 | 0.87% | 12.43 | 12.73 | 116062 | 14561 | 2.28% |
| 2024-11-01 | 12.91 | 12.61 | -0.37 | -2.85% | 12.59 | 13.08 | 121639 | 15576 | 2.39% |
| 2024-10-31 | 12.44 | 12.98 | 0.51 | 4.09% | 12.24 | 13.04 | 163530 | 20681 | 3.21% |
| 2024-10-30 | 12.20 | 12.47 | 0.12 | 0.97% | 12.12 | 12.63 | 152359 | 18754 | 2.99% |
| 2024-10-29 | 12.44 | 12.35 | -0.09 | -0.72% | 12.33 | 12.63 | 88508 | 11040 | 1.74% |
| 2024-10-28 | 12.31 | 12.44 | 0.12 | 0.97% | 12.25 | 12.52 | 96084 | 11891 | 1.89% |
| 2024-10-25 | 12.11 | 12.32 | 0.15 | 1.23% | 12.04 | 12.33 | 98700 | 12019 | 1.94% |
| 2024-10-24 | 12.08 | 12.17 | 0.04 | 0.33% | 12.03 | 12.26 | 74598 | 9062 | 1.47% |
| 2024-10-23 | 11.99 | 12.13 | 0.09 | 0.75% | 11.89 | 12.19 | 98428 | 11869 | 1.93% |
| 2024-10-22 | 11.87 | 12.04 | 0.19 | 1.60% | 11.70 | 12.04 | 108179 | 12881 | 2.13% |
| 2024-10-21 | 11.54 | 11.85 | 0.37 | 3.22% | 11.41 | 11.93 | 151521 | 17759 | 2.98% |
| 2024-10-18 | 11.29 | 11.48 | 0.19 | 1.68% | 11.25 | 11.65 | 90665 | 10386 | 1.78% |
| 2024-10-17 | 11.39 | 11.29 | -0.02 | -0.18% | 11.28 | 11.60 | 73350 | 8374 | 1.44% |
| 2024-10-16 | 11.28 | 11.31 | -0.12 | -1.05% | 11.20 | 11.45 | 65515 | 7412 | 1.29% |
| 2024-10-15 | 11.61 | 11.43 | -0.30 | -2.56% | 11.42 | 11.72 | 76191 | 8810 | 1.50% |
| 2024-10-14 | 11.60 | 11.73 | 0.27 | 2.36% | 11.38 | 11.77 | 94570 | 10969 | 1.86% |
| 2024-10-11 | 12.00 | 11.46 | -0.51 | -4.26% | 11.27 | 12.03 | 185158 | 21279 | 3.64% |
| 2024-10-10 | 12.31 | 11.97 | -0.24 | -1.97% | 11.95 | 12.63 | 179450 | 21998 | 3.53% |
| 2024-10-09 | 12.50 | 12.21 | -0.79 | -6.08% | 12.01 | 12.77 | 192104 | 23865 | 3.77% |
| 2024-10-08 | 13.75 | 13.00 | 0.50 | 4.00% | 12.21 | 13.75 | 274941 | 35428 | 5.40% |
| 2024-09-30 | 12.01 | 12.50 | 0.94 | 8.13% | 11.84 | 12.66 | 198292 | 24351 | 3.90% |
| 2024-09-27 | 11.10 | 11.56 | 0.58 | 5.28% | 11.06 | 11.62 | 62933 | 7157 | 1.24% |
| 2024-09-26 | 10.65 | 10.98 | 0.22 | 2.04% | 10.65 | 10.99 | 70229 | 7595 | 1.38% |
| 2024-09-25 | 10.60 | 10.76 | 0.26 | 2.48% | 10.59 | 10.96 | 93353 | 10070 | 1.83% |
| 2024-09-24 | 10.09 | 10.50 | 0.49 | 4.90% | 10.09 | 10.51 | 81660 | 8428 | 1.60% |
| 2024-09-23 | 10.20 | 10.01 | -0.07 | -0.69% | 9.98 | 10.20 | 40291 | 4050 | 0.79% |
| 2024-09-20 | 10.28 | 10.08 | -0.16 | -1.56% | 10.02 | 10.29 | 50621 | 5116 | 0.99% |
| 2024-09-19 | 10.20 | 10.24 | 0.08 | 0.79% | 10.11 | 10.40 | 48708 | 4991 | 0.96% |
| 2024-09-18 | 10.12 | 10.16 | 0.08 | 0.79% | 10.04 | 10.23 | 42342 | 4294 | 0.83% |
| 2024-09-13 | 10.23 | 10.08 | -0.08 | -0.79% | 10.06 | 10.23 | 40257 | 4073 | 0.79% |
| 2024-09-12 | 10.24 | 10.16 | -0.03 | -0.29% | 10.15 | 10.33 | 40338 | 4127 | 0.79% |
| 2024-09-11 | 10.26 | 10.19 | -0.15 | -1.45% | 10.14 | 10.38 | 46204 | 4729 | 0.91% |
| 2024-09-10 | 10.20 | 10.34 | 0.24 | 2.38% | 10.11 | 10.40 | 73273 | 7552 | 1.44% |
| 2024-09-09 | 10.31 | 10.10 | -0.23 | -2.23% | 10.08 | 10.39 | 77650 | 7925 | 1.53% |
| 2024-09-06 | 10.73 | 10.33 | -0.39 | -3.64% | 10.30 | 10.82 | 131086 | 13749 | 2.58% |
| 2024-09-05 | 11.18 | 10.72 | -0.46 | -4.11% | 10.64 | 11.22 | 112366 | 12213 | 2.21% |
| 2024-09-04 | 11.20 | 11.18 | -0.11 | -0.97% | 11.11 | 11.31 | 45810 | 5135 | 0.90% |
| 2024-09-03 | 11.15 | 11.29 | 0.16 | 1.44% | 11.03 | 11.32 | 84580 | 9502 | 1.66% |
| 2024-09-02 | 11.05 | 11.13 | 0.03 | 0.27% | 11.01 | 11.31 | 90016 | 10071 | 1.77% |
| 2024-08-30 | 11.26 | 11.10 | -0.18 | -1.60% | 10.88 | 11.32 | 148176 | 16460 | 2.91% |
| 2024-08-29 | 11.12 | 11.28 | 0.16 | 1.44% | 11.03 | 11.44 | 73338 | 8291 | 1.44% |
| 2024-08-28 | 11.13 | 11.12 | 0.06 | 0.54% | 11.03 | 11.29 | 65492 | 7312 | 1.29% |
| 2024-08-27 | 11.10 | 11.06 | -0.11 | -0.98% | 11.00 | 11.17 | 58965 | 6531 | 1.16% |
| 2024-08-26 | 11.43 | 11.17 | -0.25 | -2.19% | 11.00 | 11.46 | 96248 | 10733 | 1.89% |
| 2024-08-23 | 11.60 | 11.42 | -0.18 | -1.55% | 11.29 | 11.73 | 86303 | 9877 | 1.70% |
| 2024-08-22 | 11.97 | 11.60 | -0.42 | -3.49% | 11.54 | 12.04 | 119076 | 13882 | 2.34% |
| 2024-08-21 | 12.17 | 12.02 | -0.16 | -1.31% | 11.90 | 12.24 | 70190 | 8437 | 1.38% |
| 2024-08-20 | 12.54 | 12.18 | -0.22 | -1.77% | 12.15 | 12.54 | 68374 | 8382 | 1.34% |
| 2024-08-19 | 12.49 | 12.40 | -0.20 | -1.59% | 12.38 | 12.61 | 63338 | 7896 | 1.24% |
| 2024-08-16 | 12.57 | 12.60 | 0.19 | 1.53% | 12.38 | 12.65 | 68867 | 8610 | 1.35% |
| 2024-08-15 | 12.55 | 12.41 | -0.15 | -1.19% | 12.38 | 12.65 | 106905 | 13368 | 2.10% |
| 2024-08-14 | 12.84 | 12.56 | -0.04 | -0.32% | 12.54 | 13.00 | 212996 | 27258 | 4.18% |
| 2024-08-13 | 12.25 | 12.60 | 0.32 | 2.61% | 12.20 | 12.60 | 88763 | 11050 | 1.74% |