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 | 13.19 | 13.07 | -0.07 | -0.53% | 12.95 | 13.36 | 27168 | 3573 | 0.62% |
| 2024-11-20 | 12.93 | 13.14 | 0.28 | 2.18% | 12.88 | 13.21 | 26710 | 3474 | 0.61% |
| 2024-11-19 | 12.61 | 12.86 | 0.22 | 1.74% | 12.57 | 12.88 | 24016 | 3067 | 0.55% |
| 2024-11-18 | 12.58 | 12.64 | 0.03 | 0.24% | 12.43 | 12.98 | 30226 | 3828 | 0.69% |
| 2024-11-15 | 13.15 | 12.61 | -0.60 | -4.54% | 12.55 | 13.20 | 45580 | 5897 | 1.04% |
| 2024-11-14 | 13.23 | 13.21 | 0.03 | 0.23% | 13.08 | 13.50 | 58873 | 7805 | 1.35% |
| 2024-11-13 | 12.72 | 13.18 | 0.46 | 3.62% | 12.66 | 13.20 | 72008 | 9410 | 1.65% |
| 2024-11-12 | 12.75 | 12.72 | -0.05 | -0.39% | 12.60 | 12.88 | 38145 | 4859 | 0.87% |
| 2024-11-11 | 12.38 | 12.77 | 0.35 | 2.82% | 12.30 | 12.78 | 42269 | 5344 | 0.97% |
| 2024-11-08 | 12.52 | 12.42 | -0.04 | -0.32% | 12.30 | 12.68 | 46121 | 5785 | 1.06% |
| 2024-11-07 | 12.27 | 12.46 | 0.17 | 1.38% | 12.21 | 12.49 | 33812 | 4193 | 0.77% |
| 2024-11-06 | 12.45 | 12.29 | -0.13 | -1.05% | 12.12 | 12.45 | 43593 | 5362 | 1.00% |
| 2024-11-05 | 12.37 | 12.42 | 0.05 | 0.40% | 12.29 | 12.48 | 37661 | 4660 | 0.86% |
| 2024-11-04 | 12.00 | 12.37 | 0.45 | 3.78% | 11.95 | 12.40 | 39294 | 4812 | 0.90% |
| 2024-11-01 | 12.32 | 11.92 | -0.38 | -3.09% | 11.88 | 12.32 | 47382 | 5702 | 1.09% |
| 2024-10-31 | 12.25 | 12.30 | -0.05 | -0.40% | 12.22 | 12.40 | 29349 | 3612 | 0.67% |
| 2024-10-30 | 12.29 | 12.35 | 0.04 | 0.32% | 12.15 | 12.40 | 30531 | 3745 | 0.70% |
| 2024-10-29 | 12.60 | 12.31 | -0.25 | -1.99% | 12.24 | 12.64 | 36314 | 4491 | 0.83% |
| 2024-10-28 | 12.42 | 12.56 | 0.14 | 1.13% | 12.12 | 12.57 | 55860 | 6914 | 1.28% |
| 2024-10-25 | 11.93 | 12.42 | 0.49 | 4.11% | 11.85 | 12.46 | 54814 | 6697 | 1.26% |
| 2024-10-24 | 11.78 | 11.93 | 0.02 | 0.17% | 11.74 | 12.02 | 52488 | 6244 | 1.20% |
| 2024-10-23 | 12.02 | 11.91 | -0.50 | -4.03% | 11.71 | 12.19 | 91995 | 10884 | 2.11% |
| 2024-10-22 | 12.32 | 12.41 | 0.08 | 0.65% | 12.28 | 12.86 | 42828 | 5359 | 0.98% |
| 2024-10-21 | 12.42 | 12.33 | -0.07 | -0.56% | 12.10 | 12.57 | 43680 | 5383 | 1.00% |
| 2024-10-18 | 12.00 | 12.40 | 0.27 | 2.23% | 11.94 | 12.50 | 30908 | 3792 | 0.71% |
| 2024-10-17 | 12.32 | 12.13 | -0.09 | -0.74% | 12.13 | 12.46 | 22696 | 2782 | 0.52% |
| 2024-10-16 | 12.20 | 12.22 | -0.13 | -1.05% | 12.08 | 12.43 | 21916 | 2674 | 0.50% |
| 2024-10-15 | 12.74 | 12.35 | -0.44 | -3.44% | 12.33 | 12.77 | 31636 | 3963 | 0.73% |
| 2024-10-14 | 12.30 | 12.79 | 0.59 | 4.84% | 12.26 | 12.98 | 54563 | 6895 | 1.25% |
| 2024-10-11 | 12.56 | 12.20 | -0.36 | -2.87% | 12.10 | 12.56 | 29941 | 3670 | 0.69% |
| 2024-10-10 | 12.91 | 12.56 | -0.24 | -1.88% | 12.50 | 13.11 | 39504 | 5032 | 0.91% |
| 2024-10-09 | 13.81 | 12.80 | -0.90 | -6.57% | 12.77 | 13.81 | 64651 | 8516 | 1.48% |
| 2024-10-08 | 14.32 | 13.70 | 0.68 | 5.22% | 12.92 | 14.32 | 75028 | 10204 | 1.72% |
| 2024-09-30 | 12.48 | 13.02 | 0.97 | 8.05% | 12.34 | 13.14 | 54777 | 7011 | 1.26% |
| 2024-09-27 | 11.65 | 12.05 | 0.47 | 4.06% | 11.65 | 12.05 | 26300 | 3135 | 0.60% |
| 2024-09-26 | 11.23 | 11.58 | 0.30 | 2.66% | 11.11 | 11.59 | 35734 | 4046 | 0.82% |
| 2024-09-25 | 11.51 | 11.28 | -0.24 | -2.08% | 11.23 | 11.83 | 50455 | 5810 | 1.16% |
| 2024-09-24 | 11.36 | 11.52 | 0.17 | 1.50% | 11.26 | 11.55 | 26797 | 3066 | 0.61% |
| 2024-09-23 | 11.53 | 11.35 | -0.18 | -1.56% | 11.30 | 11.67 | 33339 | 3811 | 0.76% |
| 2024-09-20 | 11.80 | 11.53 | -0.20 | -1.71% | 11.45 | 11.80 | 33289 | 3847 | 0.76% |
| 2024-09-19 | 11.73 | 11.73 | 0.01 | 0.09% | 11.64 | 11.88 | 18064 | 2119 | 0.41% |
| 2024-09-18 | 11.89 | 11.72 | -0.08 | -0.68% | 11.54 | 11.89 | 21486 | 2507 | 0.49% |
| 2024-09-13 | 11.89 | 11.80 | -0.02 | -0.17% | 11.66 | 12.12 | 32041 | 3801 | 0.73% |
| 2024-09-12 | 11.41 | 11.82 | 0.35 | 3.05% | 11.41 | 11.86 | 37082 | 4335 | 0.85% |
| 2024-09-11 | 11.60 | 11.47 | 0.00 | 0.00% | 11.33 | 11.60 | 17984 | 2056 | 0.41% |
| 2024-09-10 | 11.40 | 11.47 | 0.09 | 0.79% | 11.26 | 11.48 | 20056 | 2281 | 0.46% |
| 2024-09-09 | 11.43 | 11.38 | -0.03 | -0.26% | 11.28 | 11.48 | 19766 | 2247 | 0.45% |
| 2024-09-06 | 11.49 | 11.41 | -0.08 | -0.70% | 11.37 | 11.59 | 22332 | 2558 | 0.51% |
| 2024-09-05 | 11.48 | 11.49 | 0.08 | 0.70% | 11.36 | 11.49 | 20885 | 2391 | 0.48% |
| 2024-09-04 | 11.22 | 11.41 | 0.16 | 1.42% | 11.14 | 11.50 | 26630 | 3028 | 0.61% |
| 2024-09-03 | 11.15 | 11.25 | 0.20 | 1.81% | 10.95 | 11.28 | 30586 | 3421 | 0.70% |
| 2024-09-02 | 11.00 | 11.05 | 0.07 | 0.64% | 10.89 | 11.24 | 45700 | 5086 | 1.05% |
| 2024-08-30 | 10.95 | 10.98 | -0.02 | -0.18% | 10.93 | 11.26 | 51226 | 5679 | 1.17% |
| 2024-08-29 | 10.78 | 11.00 | 0.27 | 2.52% | 10.62 | 11.03 | 29904 | 3264 | 0.69% |
| 2024-08-28 | 10.57 | 10.73 | 0.03 | 0.28% | 10.53 | 10.81 | 24127 | 2578 | 0.55% |
| 2024-08-27 | 10.74 | 10.70 | -0.16 | -1.47% | 10.63 | 10.90 | 37323 | 4010 | 0.86% |
| 2024-08-26 | 10.46 | 10.86 | 0.48 | 4.62% | 10.46 | 11.13 | 71789 | 7801 | 1.65% |
| 2024-08-23 | 10.39 | 10.38 | -0.12 | -1.14% | 10.23 | 10.51 | 38527 | 3991 | 0.88% |
| 2024-08-22 | 10.35 | 10.50 | 0.15 | 1.45% | 10.29 | 10.58 | 47034 | 4935 | 1.08% |
| 2024-08-21 | 10.45 | 10.35 | -0.45 | -4.17% | 10.13 | 10.65 | 86548 | 8997 | 1.98% |
| 2024-08-20 | 10.45 | 10.80 | 0.72 | 7.14% | 10.44 | 11.09 | 108394 | 11643 | 2.48% |
| 2024-08-19 | 10.00 | 10.08 | 0.17 | 1.72% | 9.91 | 10.14 | 17515 | 1761 | 0.40% |
| 2024-08-16 | 9.98 | 9.91 | 0.03 | 0.30% | 9.85 | 10.05 | 9535 | 949 | 0.22% |
| 2024-08-15 | 9.77 | 9.88 | 0.08 | 0.82% | 9.70 | 10.04 | 11008 | 1086 | 0.25% |
| 2024-08-14 | 9.98 | 9.80 | -0.10 | -1.01% | 9.80 | 9.98 | 8091 | 796 | 0.19% |
| 2024-08-13 | 9.81 | 9.90 | 0.05 | 0.51% | 9.75 | 9.90 | 7426 | 730 | 0.17% |