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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.96 | 12.70 | -0.25 | -1.93% | 12.61 | 13.30 | 99447 | 12901 | 5.33% |
| 2024-11-21 | 13.05 | 12.95 | -0.12 | -0.92% | 12.81 | 13.12 | 59798 | 7765 | 3.20% |
| 2024-11-20 | 12.88 | 13.07 | 0.40 | 3.16% | 12.70 | 13.14 | 92142 | 11910 | 4.94% |
| 2024-11-19 | 12.30 | 12.67 | 0.42 | 3.43% | 12.28 | 12.67 | 58812 | 7311 | 3.15% |
| 2024-11-18 | 12.58 | 12.25 | -0.25 | -2.00% | 12.18 | 12.59 | 58377 | 7222 | 3.13% |
| 2024-11-15 | 12.91 | 12.50 | -0.44 | -3.40% | 12.50 | 12.99 | 78397 | 10010 | 4.20% |
| 2024-11-14 | 13.23 | 12.94 | -0.34 | -2.56% | 12.94 | 13.48 | 105448 | 13881 | 5.65% |
| 2024-11-13 | 13.17 | 13.28 | 0.16 | 1.22% | 12.96 | 13.35 | 121997 | 16128 | 6.53% |
| 2024-11-12 | 13.18 | 13.12 | -0.06 | -0.46% | 13.01 | 13.41 | 131434 | 17300 | 7.04% |
| 2024-11-11 | 12.93 | 13.18 | 0.27 | 2.09% | 12.77 | 13.19 | 115069 | 15023 | 6.16% |
| 2024-11-08 | 12.90 | 12.91 | 0.12 | 0.94% | 12.81 | 13.02 | 119785 | 15453 | 6.42% |
| 2024-11-07 | 12.67 | 12.79 | 0.14 | 1.11% | 12.55 | 12.90 | 109008 | 13934 | 5.84% |
| 2024-11-06 | 12.54 | 12.65 | 0.06 | 0.48% | 12.42 | 12.90 | 147214 | 18656 | 7.88% |
| 2024-11-05 | 12.12 | 12.59 | 0.47 | 3.88% | 12.02 | 12.69 | 111883 | 13920 | 5.99% |
| 2024-11-04 | 11.98 | 12.12 | 0.19 | 1.59% | 11.93 | 12.27 | 47893 | 5792 | 2.57% |
| 2024-11-01 | 12.20 | 11.93 | -0.32 | -2.61% | 11.81 | 12.29 | 75727 | 9094 | 4.06% |
| 2024-10-31 | 12.31 | 12.25 | -0.05 | -0.41% | 12.16 | 12.40 | 80972 | 9944 | 4.34% |
| 2024-10-30 | 12.46 | 12.30 | -0.20 | -1.60% | 12.15 | 12.60 | 82453 | 10164 | 4.42% |
| 2024-10-29 | 12.94 | 12.50 | -0.44 | -3.40% | 12.49 | 13.04 | 79090 | 10041 | 4.24% |
| 2024-10-28 | 12.68 | 12.94 | 0.25 | 1.97% | 12.61 | 12.96 | 83635 | 10727 | 4.48% |
| 2024-10-25 | 12.47 | 12.69 | 0.25 | 2.01% | 12.46 | 12.75 | 75619 | 9550 | 4.05% |
| 2024-10-24 | 12.72 | 12.44 | -0.27 | -2.12% | 12.42 | 12.74 | 63355 | 7943 | 3.39% |
| 2024-10-23 | 12.82 | 12.71 | -0.13 | -1.01% | 12.67 | 12.99 | 93816 | 12017 | 5.02% |
| 2024-10-22 | 12.60 | 12.84 | 0.28 | 2.23% | 12.51 | 12.89 | 107709 | 13738 | 5.77% |
| 2024-10-21 | 12.51 | 12.56 | 0.04 | 0.32% | 12.38 | 12.65 | 103129 | 12916 | 5.52% |
| 2024-10-18 | 12.28 | 12.52 | 0.20 | 1.62% | 12.22 | 12.71 | 115022 | 14376 | 6.16% |
| 2024-10-17 | 12.63 | 12.32 | -0.51 | -3.98% | 12.30 | 12.71 | 114041 | 14249 | 6.11% |
| 2024-10-16 | 12.00 | 12.83 | 0.71 | 5.86% | 11.90 | 12.97 | 162361 | 20453 | 8.70% |
| 2024-10-15 | 12.30 | 12.12 | -0.23 | -1.86% | 12.12 | 12.47 | 59804 | 7328 | 3.20% |
| 2024-10-14 | 12.14 | 12.35 | 0.29 | 2.40% | 11.88 | 12.42 | 69706 | 8502 | 3.73% |
| 2024-10-11 | 12.61 | 12.06 | -0.65 | -5.11% | 11.92 | 12.70 | 89375 | 10955 | 4.79% |
| 2024-10-10 | 12.60 | 12.71 | 0.02 | 0.16% | 12.42 | 13.00 | 105879 | 13464 | 5.67% |
| 2024-10-09 | 13.90 | 12.69 | -1.41 | -10.00% | 12.69 | 13.90 | 149226 | 19532 | 7.99% |
| 2024-10-08 | 14.94 | 14.10 | 0.48 | 3.52% | 13.35 | 14.94 | 273276 | 38518 | 14.64% |
| 2024-09-30 | 13.30 | 13.62 | 1.01 | 8.01% | 12.69 | 13.86 | 234229 | 31170 | 12.55% |
| 2024-09-27 | 12.22 | 12.61 | 0.54 | 4.47% | 12.09 | 12.68 | 115771 | 14373 | 6.20% |
| 2024-09-26 | 11.76 | 12.07 | 0.16 | 1.34% | 11.65 | 12.08 | 133272 | 15862 | 7.14% |
| 2024-09-25 | 11.85 | 11.91 | -0.07 | -0.58% | 11.77 | 12.18 | 184868 | 22146 | 9.90% |
| 2024-09-24 | 11.59 | 11.98 | 0.45 | 3.90% | 11.40 | 12.21 | 182298 | 21519 | 9.76% |
| 2024-09-23 | 11.36 | 11.53 | 0.17 | 1.50% | 11.21 | 11.83 | 110274 | 12643 | 5.91% |
| 2024-09-20 | 11.72 | 11.36 | -0.35 | -2.99% | 11.27 | 11.78 | 118196 | 13486 | 6.33% |
| 2024-09-19 | 11.26 | 11.71 | 0.50 | 4.46% | 11.07 | 11.78 | 172741 | 19970 | 9.25% |
| 2024-09-18 | 11.15 | 11.21 | 0.05 | 0.45% | 10.91 | 11.35 | 117893 | 13118 | 6.31% |
| 2024-09-13 | 11.49 | 11.16 | -0.33 | -2.87% | 11.05 | 11.68 | 163444 | 18521 | 8.75% |
| 2024-09-12 | 11.35 | 11.49 | 0.20 | 1.77% | 11.28 | 12.28 | 251310 | 29157 | 13.46% |
| 2024-09-11 | 10.20 | 11.29 | 1.03 | 10.04% | 10.12 | 11.29 | 77469 | 8567 | 4.15% |
| 2024-09-10 | 10.01 | 10.26 | 0.17 | 1.68% | 10.01 | 10.28 | 27723 | 2814 | 1.48% |
| 2024-09-09 | 10.00 | 10.09 | -0.01 | -0.10% | 9.96 | 10.16 | 23067 | 2322 | 1.24% |
| 2024-09-06 | 10.40 | 10.10 | -0.29 | -2.79% | 10.10 | 10.40 | 26771 | 2737 | 1.43% |
| 2024-09-05 | 10.38 | 10.39 | 0.02 | 0.19% | 10.27 | 10.48 | 27672 | 2869 | 1.48% |
| 2024-09-04 | 10.31 | 10.37 | 0.05 | 0.48% | 10.24 | 10.56 | 49177 | 5120 | 2.63% |
| 2024-09-03 | 10.06 | 10.32 | 0.21 | 2.08% | 10.06 | 10.36 | 34038 | 3498 | 1.82% |
| 2024-09-02 | 10.40 | 10.11 | -0.33 | -3.16% | 10.10 | 10.45 | 36733 | 3764 | 1.97% |
| 2024-08-30 | 10.37 | 10.44 | 0.15 | 1.46% | 10.17 | 10.61 | 52176 | 5462 | 2.79% |
| 2024-08-29 | 10.00 | 10.29 | 0.21 | 2.08% | 9.98 | 10.36 | 29821 | 3055 | 1.58% |
| 2024-08-28 | 9.90 | 10.08 | 0.09 | 0.90% | 9.90 | 10.20 | 23477 | 2369 | 1.24% |
| 2024-08-27 | 10.19 | 9.99 | -0.24 | -2.35% | 9.98 | 10.19 | 26868 | 2702 | 1.42% |
| 2024-08-26 | 10.05 | 10.23 | 0.19 | 1.89% | 10.03 | 10.26 | 28139 | 2864 | 1.49% |
| 2024-08-23 | 10.06 | 10.04 | -0.08 | -0.79% | 9.89 | 10.16 | 38582 | 3865 | 2.04% |
| 2024-08-22 | 10.29 | 10.12 | -0.17 | -1.65% | 10.10 | 10.40 | 37558 | 3832 | 1.98% |
| 2024-08-21 | 10.53 | 10.29 | -0.29 | -2.74% | 10.22 | 10.62 | 49688 | 5164 | 2.63% |
| 2024-08-20 | 10.95 | 10.58 | -0.34 | -3.11% | 10.48 | 10.97 | 50485 | 5362 | 2.67% |
| 2024-08-19 | 11.10 | 10.92 | -0.19 | -1.71% | 10.90 | 11.24 | 30159 | 3332 | 1.59% |
| 2024-08-16 | 11.20 | 11.11 | -0.17 | -1.51% | 11.10 | 11.35 | 30706 | 3430 | 1.62% |
| 2024-08-15 | 11.21 | 11.28 | -0.02 | -0.18% | 11.13 | 11.47 | 34272 | 3874 | 1.81% |