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 | 13.47 | 13.51 | 0.03 | 0.22% | 13.35 | 13.58 | 36677 | 4940 | 1.16% |
| 2024-11-20 | 13.10 | 13.48 | 0.33 | 2.51% | 13.10 | 13.48 | 46603 | 6226 | 1.48% |
| 2024-11-19 | 12.61 | 13.15 | 0.52 | 4.12% | 12.51 | 13.15 | 32942 | 4225 | 1.04% |
| 2024-11-18 | 12.90 | 12.63 | -0.19 | -1.48% | 12.50 | 13.03 | 32246 | 4108 | 1.02% |
| 2024-11-15 | 12.98 | 12.82 | -0.21 | -1.61% | 12.82 | 13.26 | 37266 | 4872 | 1.18% |
| 2024-11-14 | 13.43 | 13.03 | -0.39 | -2.91% | 13.02 | 13.60 | 40881 | 5452 | 1.29% |
| 2024-11-13 | 13.28 | 13.42 | 0.14 | 1.05% | 13.01 | 13.43 | 36032 | 4783 | 1.14% |
| 2024-11-12 | 13.40 | 13.28 | -0.06 | -0.45% | 13.10 | 13.53 | 55241 | 7386 | 1.75% |
| 2024-11-11 | 13.00 | 13.34 | 0.26 | 1.99% | 12.93 | 13.37 | 53636 | 7106 | 1.70% |
| 2024-11-08 | 13.11 | 13.08 | 0.01 | 0.08% | 12.90 | 13.22 | 48763 | 6372 | 1.54% |
| 2024-11-07 | 12.75 | 13.07 | 0.29 | 2.27% | 12.69 | 13.08 | 47003 | 6073 | 1.49% |
| 2024-11-06 | 12.71 | 12.78 | 0.08 | 0.63% | 12.70 | 13.08 | 35648 | 4580 | 1.13% |
| 2024-11-05 | 12.49 | 12.70 | 0.20 | 1.60% | 12.41 | 12.72 | 35741 | 4513 | 1.13% |
| 2024-11-04 | 12.28 | 12.50 | 0.21 | 1.71% | 12.20 | 12.50 | 25745 | 3193 | 0.82% |
| 2024-11-01 | 12.89 | 12.29 | -0.62 | -4.80% | 12.28 | 12.99 | 47527 | 5938 | 1.51% |
| 2024-10-31 | 12.87 | 12.91 | -0.07 | -0.54% | 12.49 | 12.93 | 43128 | 5502 | 1.37% |
| 2024-10-30 | 13.03 | 12.98 | -0.05 | -0.38% | 12.80 | 13.15 | 28703 | 3717 | 0.91% |
| 2024-10-29 | 13.55 | 13.03 | -0.52 | -3.84% | 12.98 | 13.58 | 42294 | 5582 | 1.34% |
| 2024-10-28 | 13.40 | 13.55 | 0.26 | 1.96% | 13.20 | 13.55 | 42126 | 5649 | 1.33% |
| 2024-10-25 | 12.85 | 13.29 | 0.45 | 3.50% | 12.85 | 13.30 | 51772 | 6809 | 1.64% |
| 2024-10-24 | 12.92 | 12.84 | -0.06 | -0.47% | 12.74 | 12.97 | 24258 | 3113 | 0.77% |
| 2024-10-23 | 12.95 | 12.90 | 0.01 | 0.08% | 12.80 | 13.12 | 42050 | 5452 | 1.33% |
| 2024-10-22 | 12.63 | 12.89 | 0.27 | 2.14% | 12.55 | 12.90 | 39987 | 5094 | 1.27% |
| 2024-10-21 | 12.52 | 12.62 | 0.11 | 0.88% | 12.50 | 12.80 | 41936 | 5301 | 1.33% |
| 2024-10-18 | 12.18 | 12.51 | 0.30 | 2.46% | 12.11 | 12.71 | 45128 | 5619 | 1.43% |
| 2024-10-17 | 12.36 | 12.21 | -0.14 | -1.13% | 12.20 | 12.51 | 27556 | 3400 | 0.87% |
| 2024-10-16 | 12.05 | 12.35 | -0.04 | -0.32% | 12.05 | 12.48 | 25751 | 3170 | 0.82% |
| 2024-10-15 | 12.70 | 12.39 | -0.46 | -3.58% | 12.32 | 12.77 | 44778 | 5629 | 1.42% |
| 2024-10-14 | 12.33 | 12.85 | 0.46 | 3.71% | 12.30 | 12.86 | 53690 | 6748 | 1.70% |
| 2024-10-11 | 12.72 | 12.39 | -0.32 | -2.52% | 12.32 | 13.28 | 72212 | 9251 | 2.29% |
| 2024-10-10 | 12.90 | 12.71 | 0.03 | 0.24% | 12.56 | 13.17 | 60840 | 7840 | 1.93% |
| 2024-10-09 | 13.98 | 12.98 | -1.22 | -8.59% | 12.88 | 13.98 | 85351 | 11413 | 2.70% |
| 2024-10-08 | 14.71 | 14.20 | 0.82 | 6.13% | 13.40 | 14.72 | 123637 | 17408 | 3.92% |
| 2024-09-30 | 13.01 | 13.38 | 1.04 | 8.43% | 12.41 | 13.55 | 137315 | 17852 | 4.35% |
| 2024-09-27 | 11.78 | 12.34 | 0.67 | 5.74% | 11.78 | 12.35 | 44223 | 5341 | 1.40% |
| 2024-09-26 | 11.35 | 11.67 | 0.29 | 2.55% | 11.30 | 11.69 | 46266 | 5329 | 1.47% |
| 2024-09-25 | 11.35 | 11.38 | 0.07 | 0.62% | 11.35 | 11.65 | 59782 | 6874 | 1.89% |
| 2024-09-24 | 11.00 | 11.31 | 0.32 | 2.91% | 11.00 | 11.31 | 42740 | 4789 | 1.35% |
| 2024-09-23 | 11.16 | 10.99 | -0.11 | -0.99% | 10.92 | 11.16 | 18380 | 2026 | 0.58% |
| 2024-09-20 | 11.22 | 11.10 | -0.07 | -0.63% | 11.02 | 11.22 | 26194 | 2900 | 0.83% |
| 2024-09-19 | 10.97 | 11.17 | 0.22 | 2.01% | 10.97 | 11.30 | 37765 | 4219 | 1.20% |
| 2024-09-18 | 10.82 | 10.95 | 0.07 | 0.64% | 10.64 | 11.00 | 28256 | 3063 | 0.89% |
| 2024-09-13 | 11.13 | 10.88 | -0.22 | -1.98% | 10.84 | 11.21 | 38238 | 4199 | 1.21% |
| 2024-09-12 | 11.22 | 11.10 | -0.11 | -0.98% | 11.10 | 11.37 | 31783 | 3565 | 1.01% |
| 2024-09-11 | 11.17 | 11.21 | 0.00 | 0.00% | 11.12 | 11.33 | 36493 | 4097 | 1.16% |
| 2024-09-10 | 11.24 | 11.21 | -0.08 | -0.71% | 10.99 | 11.28 | 47415 | 5259 | 1.50% |
| 2024-09-09 | 11.73 | 11.29 | -0.34 | -2.92% | 11.17 | 11.73 | 55332 | 6279 | 1.75% |
| 2024-09-06 | 12.26 | 11.63 | -0.71 | -5.75% | 11.60 | 12.27 | 90964 | 10769 | 2.88% |
| 2024-09-05 | 12.37 | 12.34 | -0.64 | -4.93% | 12.18 | 12.63 | 119169 | 14742 | 3.77% |
| 2024-09-04 | 12.03 | 12.98 | 0.86 | 7.10% | 11.92 | 13.33 | 159590 | 19883 | 5.05% |
| 2024-09-03 | 12.02 | 12.12 | 0.10 | 0.83% | 11.60 | 12.20 | 95048 | 11349 | 3.01% |
| 2024-09-02 | 12.07 | 12.02 | -0.04 | -0.33% | 11.86 | 12.76 | 143530 | 17577 | 4.55% |
| 2024-08-30 | 11.88 | 12.06 | 0.05 | 0.42% | 11.82 | 12.34 | 122716 | 14809 | 3.89% |
| 2024-08-29 | 11.85 | 12.01 | 0.01 | 0.08% | 11.73 | 12.11 | 112326 | 13390 | 3.56% |
| 2024-08-28 | 11.73 | 12.00 | 0.20 | 1.69% | 11.61 | 12.48 | 181490 | 21876 | 5.75% |
| 2024-08-27 | 10.66 | 11.80 | 1.07 | 9.97% | 10.63 | 11.80 | 93361 | 10638 | 2.96% |
| 2024-08-26 | 10.46 | 10.73 | 0.29 | 2.78% | 10.40 | 10.73 | 27665 | 2943 | 0.88% |
| 2024-08-23 | 10.50 | 10.44 | -0.01 | -0.10% | 10.21 | 10.50 | 23933 | 2476 | 0.76% |
| 2024-08-22 | 10.90 | 10.45 | -0.36 | -3.33% | 10.39 | 10.90 | 34692 | 3673 | 1.10% |
| 2024-08-21 | 10.61 | 10.81 | 0.25 | 2.37% | 10.49 | 10.83 | 33802 | 3629 | 1.07% |
| 2024-08-20 | 10.68 | 10.56 | -0.15 | -1.40% | 10.47 | 10.79 | 29703 | 3147 | 0.94% |
| 2024-08-19 | 10.80 | 10.71 | -0.18 | -1.65% | 10.69 | 10.98 | 35766 | 3867 | 1.13% |
| 2024-08-16 | 11.28 | 10.89 | -0.25 | -2.24% | 10.89 | 11.30 | 59108 | 6518 | 1.87% |
| 2024-08-15 | 10.81 | 11.14 | 0.34 | 3.15% | 10.81 | 11.38 | 85138 | 9499 | 2.70% |
| 2024-08-14 | 10.81 | 10.80 | -0.08 | -0.74% | 10.75 | 10.96 | 27696 | 3003 | 0.88% |
| 2024-08-13 | 10.69 | 10.88 | 0.19 | 1.78% | 10.57 | 10.88 | 30477 | 3276 | 0.97% |