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 | 13.04 | 12.94 | -0.06 | -0.46% | 12.81 | 13.06 | 27994 | 3625 | 1.03% |
| 2024-11-20 | 12.92 | 13.00 | 0.08 | 0.62% | 12.85 | 13.05 | 40507 | 5258 | 1.50% |
| 2024-11-19 | 12.65 | 12.92 | 0.27 | 2.13% | 12.60 | 12.92 | 33652 | 4297 | 1.24% |
| 2024-11-18 | 12.66 | 12.65 | 0.00 | 0.00% | 12.41 | 12.93 | 41936 | 5314 | 1.55% |
| 2024-11-15 | 12.84 | 12.65 | -0.16 | -1.25% | 12.62 | 12.99 | 39772 | 5105 | 1.47% |
| 2024-11-14 | 13.21 | 12.81 | -0.40 | -3.03% | 12.80 | 13.27 | 47844 | 6217 | 1.77% |
| 2024-11-13 | 13.21 | 13.21 | -0.06 | -0.45% | 13.00 | 13.35 | 50807 | 6677 | 1.88% |
| 2024-11-12 | 13.10 | 13.27 | 0.08 | 0.61% | 13.10 | 13.50 | 72480 | 9633 | 2.68% |
| 2024-11-11 | 12.86 | 13.19 | 0.28 | 2.17% | 12.81 | 13.19 | 62423 | 8130 | 2.31% |
| 2024-11-08 | 12.96 | 12.91 | 0.02 | 0.16% | 12.85 | 13.10 | 54568 | 7072 | 2.02% |
| 2024-11-07 | 12.48 | 12.89 | 0.39 | 3.12% | 12.43 | 12.90 | 69399 | 8818 | 2.56% |
| 2024-11-06 | 12.59 | 12.50 | -0.02 | -0.16% | 12.40 | 12.64 | 45956 | 5747 | 1.70% |
| 2024-11-05 | 12.33 | 12.52 | 0.17 | 1.38% | 12.28 | 12.58 | 52032 | 6469 | 1.92% |
| 2024-11-04 | 11.95 | 12.35 | 0.35 | 2.92% | 11.95 | 12.36 | 46118 | 5660 | 1.70% |
| 2024-11-01 | 12.30 | 12.00 | -0.37 | -2.99% | 12.00 | 12.35 | 72030 | 8720 | 2.66% |
| 2024-10-31 | 12.36 | 12.37 | -0.04 | -0.32% | 12.22 | 12.48 | 46589 | 5757 | 1.72% |
| 2024-10-30 | 12.64 | 12.41 | -0.39 | -3.05% | 12.38 | 12.69 | 68236 | 8518 | 2.52% |
| 2024-10-29 | 13.19 | 12.80 | -0.39 | -2.96% | 12.78 | 13.33 | 80940 | 10562 | 2.99% |
| 2024-10-28 | 12.89 | 13.19 | 0.28 | 2.17% | 12.78 | 13.25 | 76255 | 9922 | 2.82% |
| 2024-10-25 | 12.88 | 12.91 | 0.05 | 0.39% | 12.83 | 12.94 | 59140 | 7622 | 2.18% |
| 2024-10-24 | 12.91 | 12.86 | -0.11 | -0.85% | 12.79 | 12.97 | 40455 | 5199 | 1.49% |
| 2024-10-23 | 13.01 | 12.97 | -0.03 | -0.23% | 12.89 | 13.17 | 65442 | 8500 | 2.42% |
| 2024-10-22 | 12.86 | 13.00 | 0.08 | 0.62% | 12.75 | 13.00 | 74950 | 9644 | 2.77% |
| 2024-10-21 | 13.00 | 12.92 | -0.17 | -1.30% | 12.84 | 13.08 | 105329 | 13629 | 3.89% |
| 2024-10-18 | 12.78 | 13.09 | -0.18 | -1.36% | 12.60 | 13.37 | 176242 | 22695 | 6.51% |
| 2024-10-17 | 12.60 | 13.27 | -0.46 | -3.35% | 12.36 | 13.29 | 195836 | 24815 | 7.23% |
| 2024-10-16 | 13.18 | 13.73 | 0.38 | 2.85% | 13.16 | 13.77 | 58226 | 7883 | 2.15% |
| 2024-10-15 | 13.52 | 13.35 | -0.17 | -1.26% | 13.25 | 13.57 | 32502 | 4358 | 1.20% |
| 2024-10-14 | 13.30 | 13.52 | 0.28 | 2.11% | 13.16 | 13.60 | 32996 | 4416 | 1.22% |
| 2024-10-11 | 13.51 | 13.24 | -0.39 | -2.86% | 13.12 | 13.65 | 30780 | 4089 | 1.14% |
| 2024-10-10 | 13.56 | 13.63 | 0.19 | 1.41% | 13.39 | 13.94 | 40065 | 5490 | 1.48% |
| 2024-10-09 | 14.56 | 13.44 | -1.31 | -8.88% | 13.43 | 14.56 | 65456 | 9112 | 2.42% |
| 2024-10-08 | 15.68 | 14.75 | 0.45 | 3.15% | 14.29 | 15.73 | 100632 | 14960 | 3.72% |
| 2024-09-30 | 13.50 | 14.30 | 1.21 | 9.24% | 13.18 | 14.30 | 79579 | 10997 | 2.94% |
| 2024-09-27 | 12.56 | 13.09 | 0.64 | 5.14% | 12.56 | 13.25 | 25420 | 3259 | 0.94% |
| 2024-09-26 | 12.05 | 12.45 | 0.35 | 2.89% | 11.96 | 12.46 | 30794 | 3757 | 1.14% |
| 2024-09-25 | 12.08 | 12.10 | 0.11 | 0.92% | 12.08 | 12.48 | 30862 | 3791 | 1.14% |
| 2024-09-24 | 11.78 | 11.99 | 0.29 | 2.48% | 11.59 | 12.00 | 28226 | 3338 | 1.04% |
| 2024-09-23 | 11.63 | 11.70 | 0.02 | 0.17% | 11.54 | 11.82 | 16996 | 1982 | 0.63% |
| 2024-09-20 | 11.66 | 11.68 | 0.05 | 0.43% | 11.63 | 11.86 | 18353 | 2150 | 0.68% |
| 2024-09-19 | 11.27 | 11.63 | 0.40 | 3.56% | 11.24 | 11.67 | 24115 | 2777 | 0.89% |
| 2024-09-18 | 11.13 | 11.23 | 0.10 | 0.90% | 10.99 | 11.34 | 18281 | 2031 | 0.68% |
| 2024-09-13 | 11.45 | 11.13 | -0.35 | -3.05% | 11.12 | 11.65 | 22665 | 2556 | 0.84% |
| 2024-09-12 | 11.81 | 11.48 | -0.25 | -2.13% | 11.40 | 11.82 | 14924 | 1731 | 0.55% |
| 2024-09-11 | 11.71 | 11.73 | 0.02 | 0.17% | 11.60 | 11.83 | 12881 | 1509 | 0.48% |
| 2024-09-10 | 11.60 | 11.71 | 0.11 | 0.95% | 11.54 | 11.80 | 17290 | 2014 | 0.64% |
| 2024-09-09 | 11.71 | 11.60 | -0.16 | -1.36% | 11.39 | 11.90 | 26724 | 3096 | 0.99% |
| 2024-09-06 | 12.08 | 11.76 | -0.34 | -2.81% | 11.76 | 12.17 | 18826 | 2246 | 0.70% |
| 2024-09-05 | 12.09 | 12.10 | 0.01 | 0.08% | 12.02 | 12.23 | 13667 | 1657 | 0.50% |
| 2024-09-04 | 12.00 | 12.09 | 0.00 | 0.00% | 11.86 | 12.23 | 16982 | 2055 | 0.63% |
| 2024-09-03 | 12.09 | 12.09 | 0.01 | 0.08% | 11.96 | 12.33 | 22405 | 2708 | 0.83% |
| 2024-09-02 | 12.31 | 12.08 | -0.23 | -1.87% | 12.08 | 12.45 | 20388 | 2503 | 0.75% |
| 2024-08-30 | 12.09 | 12.31 | 0.15 | 1.23% | 12.00 | 12.44 | 21648 | 2664 | 0.80% |
| 2024-08-29 | 11.91 | 12.16 | 0.23 | 1.93% | 11.80 | 12.19 | 16610 | 1996 | 0.61% |
| 2024-08-28 | 11.79 | 11.93 | 0.07 | 0.59% | 11.79 | 12.07 | 11203 | 1337 | 0.41% |
| 2024-08-27 | 11.80 | 11.86 | -0.07 | -0.59% | 11.80 | 12.04 | 11288 | 1342 | 0.42% |
| 2024-08-26 | 12.03 | 11.93 | -0.09 | -0.75% | 11.76 | 12.05 | 21360 | 2540 | 0.79% |
| 2024-08-23 | 12.18 | 12.02 | -0.15 | -1.23% | 11.83 | 12.20 | 22776 | 2723 | 0.84% |
| 2024-08-22 | 12.30 | 12.17 | -0.13 | -1.06% | 12.15 | 12.50 | 11573 | 1417 | 0.43% |
| 2024-08-21 | 12.28 | 12.30 | -0.05 | -0.40% | 12.22 | 12.60 | 11307 | 1395 | 0.42% |
| 2024-08-20 | 12.41 | 12.35 | -0.16 | -1.28% | 12.23 | 12.63 | 19114 | 2363 | 0.71% |
| 2024-08-19 | 12.80 | 12.51 | -0.15 | -1.18% | 12.47 | 12.80 | 12612 | 1589 | 0.47% |
| 2024-08-16 | 12.67 | 12.66 | 0.06 | 0.48% | 12.62 | 12.79 | 9683 | 1227 | 0.36% |
| 2024-08-15 | 12.49 | 12.60 | 0.08 | 0.64% | 12.42 | 12.76 | 13148 | 1659 | 0.49% |
| 2024-08-14 | 12.65 | 12.52 | -0.23 | -1.80% | 12.50 | 12.72 | 11660 | 1464 | 0.43% |