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 | 12.87 | 13.08 | 0.15 | 1.16% | 12.85 | 13.10 | 20411 | 2649 | 0.46% |
| 2024-11-20 | 12.95 | 12.93 | -0.03 | -0.23% | 12.85 | 13.01 | 21351 | 2762 | 0.48% |
| 2024-11-19 | 12.75 | 12.96 | 0.29 | 2.29% | 12.62 | 13.01 | 25415 | 3248 | 0.57% |
| 2024-11-18 | 12.90 | 12.67 | -0.23 | -1.78% | 12.58 | 13.05 | 27619 | 3537 | 0.62% |
| 2024-11-15 | 13.02 | 12.90 | -0.12 | -0.92% | 12.89 | 13.18 | 20662 | 2695 | 0.46% |
| 2024-11-14 | 13.22 | 13.02 | -0.29 | -2.18% | 12.96 | 13.45 | 33376 | 4413 | 0.75% |
| 2024-11-13 | 13.19 | 13.31 | 0.17 | 1.29% | 12.92 | 13.38 | 32235 | 4257 | 0.72% |
| 2024-11-12 | 13.06 | 13.14 | 0.03 | 0.23% | 12.98 | 13.47 | 40848 | 5408 | 0.91% |
| 2024-11-11 | 13.14 | 13.11 | -0.02 | -0.15% | 12.91 | 13.20 | 27847 | 3626 | 0.62% |
| 2024-11-08 | 13.39 | 13.13 | -0.25 | -1.87% | 13.00 | 13.43 | 39472 | 5209 | 0.88% |
| 2024-11-07 | 13.05 | 13.38 | 0.11 | 0.83% | 13.05 | 13.49 | 33172 | 4426 | 0.74% |
| 2024-11-06 | 13.35 | 13.27 | -0.21 | -1.56% | 13.05 | 13.50 | 38557 | 5122 | 0.86% |
| 2024-11-05 | 13.36 | 13.48 | 0.06 | 0.45% | 13.23 | 13.49 | 46150 | 6164 | 1.03% |
| 2024-11-04 | 13.26 | 13.42 | 0.31 | 2.36% | 13.06 | 13.56 | 45191 | 6038 | 1.01% |
| 2024-11-01 | 13.40 | 13.11 | -0.16 | -1.21% | 13.09 | 13.88 | 53459 | 7163 | 1.19% |
| 2024-10-31 | 12.89 | 13.27 | 0.33 | 2.55% | 12.81 | 13.40 | 52907 | 6942 | 1.18% |
| 2024-10-30 | 12.80 | 12.94 | 0.16 | 1.25% | 12.80 | 13.22 | 41208 | 5362 | 0.92% |
| 2024-10-29 | 13.22 | 12.78 | -0.44 | -3.33% | 12.70 | 13.28 | 64489 | 8304 | 1.44% |
| 2024-10-28 | 12.93 | 13.22 | 0.74 | 5.93% | 12.71 | 13.25 | 81007 | 10520 | 1.81% |
| 2024-10-25 | 12.42 | 12.48 | 0.07 | 0.56% | 12.32 | 12.60 | 36561 | 4558 | 0.82% |
| 2024-10-24 | 12.13 | 12.41 | 0.27 | 2.22% | 12.05 | 12.56 | 37548 | 4617 | 0.84% |
| 2024-10-23 | 12.22 | 12.14 | -0.07 | -0.57% | 12.05 | 12.35 | 24784 | 3027 | 0.55% |
| 2024-10-22 | 11.99 | 12.21 | 0.19 | 1.58% | 11.94 | 12.27 | 38106 | 4617 | 0.85% |
| 2024-10-21 | 11.86 | 12.02 | 0.18 | 1.52% | 11.66 | 12.19 | 42263 | 5040 | 0.94% |
| 2024-10-18 | 11.64 | 11.84 | 0.23 | 1.98% | 11.56 | 12.04 | 36865 | 4355 | 0.82% |
| 2024-10-17 | 11.84 | 11.61 | -0.19 | -1.61% | 11.58 | 11.91 | 30728 | 3609 | 0.69% |
| 2024-10-16 | 11.65 | 11.80 | 0.07 | 0.60% | 11.65 | 12.01 | 24628 | 2920 | 0.55% |
| 2024-10-15 | 11.90 | 11.73 | -0.28 | -2.33% | 11.73 | 12.10 | 30634 | 3645 | 0.68% |
| 2024-10-14 | 11.70 | 12.01 | 0.35 | 3.00% | 11.56 | 12.16 | 41054 | 4880 | 0.92% |
| 2024-10-11 | 12.02 | 11.66 | -0.27 | -2.26% | 11.57 | 12.08 | 33768 | 3973 | 0.75% |
| 2024-10-10 | 11.75 | 11.93 | 0.19 | 1.62% | 11.64 | 12.15 | 44539 | 5313 | 1.00% |
| 2024-10-09 | 12.78 | 11.74 | -1.29 | -9.90% | 11.73 | 12.78 | 63485 | 7689 | 1.42% |
| 2024-10-08 | 14.05 | 13.03 | 0.22 | 1.72% | 12.51 | 14.07 | 85583 | 11224 | 1.91% |
| 2024-09-30 | 12.36 | 12.81 | 1.02 | 8.65% | 11.90 | 12.88 | 69178 | 8603 | 1.55% |
| 2024-09-27 | 11.58 | 11.79 | 0.41 | 3.60% | 11.42 | 11.82 | 22330 | 2590 | 0.50% |
| 2024-09-26 | 10.86 | 11.38 | 0.49 | 4.50% | 10.71 | 11.39 | 31123 | 3429 | 0.70% |
| 2024-09-25 | 10.85 | 10.89 | 0.09 | 0.83% | 10.85 | 11.13 | 28453 | 3130 | 0.64% |
| 2024-09-24 | 10.40 | 10.80 | 0.45 | 4.35% | 10.36 | 10.83 | 32761 | 3472 | 0.73% |
| 2024-09-23 | 10.38 | 10.35 | 0.01 | 0.10% | 10.26 | 10.44 | 24090 | 2494 | 0.54% |
| 2024-09-20 | 10.73 | 10.34 | -0.38 | -3.54% | 10.29 | 10.77 | 23122 | 2423 | 0.52% |
| 2024-09-19 | 10.52 | 10.72 | 0.28 | 2.68% | 10.45 | 10.78 | 21932 | 2338 | 0.49% |
| 2024-09-18 | 10.52 | 10.44 | -0.07 | -0.67% | 10.22 | 10.61 | 20982 | 2173 | 0.47% |
| 2024-09-13 | 10.75 | 10.51 | -0.23 | -2.14% | 10.50 | 10.86 | 19215 | 2038 | 0.43% |
| 2024-09-12 | 10.92 | 10.74 | -0.08 | -0.74% | 10.72 | 11.00 | 12818 | 1392 | 0.29% |
| 2024-09-11 | 10.67 | 10.82 | 0.09 | 0.84% | 10.63 | 10.84 | 17724 | 1907 | 0.40% |
| 2024-09-10 | 10.67 | 10.73 | 0.06 | 0.56% | 10.46 | 10.80 | 27626 | 2942 | 0.62% |
| 2024-09-09 | 11.07 | 10.67 | -0.49 | -4.39% | 10.61 | 11.13 | 37894 | 4072 | 0.85% |
| 2024-09-06 | 11.50 | 11.16 | -0.37 | -3.21% | 11.14 | 11.56 | 25454 | 2881 | 0.57% |
| 2024-09-05 | 11.46 | 11.53 | 0.20 | 1.77% | 11.32 | 11.58 | 33761 | 3875 | 0.75% |
| 2024-09-04 | 11.23 | 11.33 | 0.12 | 1.07% | 11.15 | 11.51 | 34767 | 3954 | 0.78% |
| 2024-09-03 | 10.88 | 11.21 | 0.23 | 2.09% | 10.88 | 11.32 | 29788 | 3336 | 0.67% |
| 2024-09-02 | 11.05 | 10.98 | -0.05 | -0.45% | 10.70 | 11.09 | 42327 | 4649 | 0.95% |
| 2024-08-30 | 11.15 | 11.03 | -0.17 | -1.52% | 10.91 | 11.26 | 48781 | 5401 | 1.09% |
| 2024-08-29 | 11.07 | 11.20 | 0.15 | 1.36% | 10.81 | 11.27 | 30900 | 3416 | 0.69% |
| 2024-08-28 | 10.84 | 11.05 | 0.15 | 1.38% | 10.84 | 11.05 | 26680 | 2932 | 0.60% |
| 2024-08-27 | 11.06 | 10.90 | -0.05 | -0.46% | 10.76 | 11.13 | 33714 | 3664 | 0.75% |
| 2024-08-26 | 10.77 | 10.95 | 0.14 | 1.30% | 10.12 | 10.97 | 42875 | 4591 | 0.96% |
| 2024-08-23 | 10.81 | 10.81 | -0.03 | -0.28% | 10.74 | 10.98 | 16144 | 1748 | 0.36% |
| 2024-08-22 | 10.92 | 10.84 | -0.08 | -0.73% | 10.75 | 10.98 | 14247 | 1550 | 0.32% |
| 2024-08-21 | 10.88 | 10.92 | 0.03 | 0.28% | 10.81 | 10.96 | 10413 | 1133 | 0.23% |
| 2024-08-20 | 11.16 | 10.89 | -0.27 | -2.42% | 10.84 | 11.20 | 18039 | 1977 | 0.40% |
| 2024-08-19 | 11.10 | 11.16 | 0.11 | 1.00% | 11.05 | 11.30 | 22725 | 2551 | 0.51% |
| 2024-08-16 | 11.15 | 11.05 | -0.14 | -1.25% | 11.02 | 11.29 | 22134 | 2467 | 0.49% |
| 2024-08-15 | 11.14 | 11.19 | 0.02 | 0.18% | 11.08 | 11.33 | 17509 | 1961 | 0.39% |
| 2024-08-14 | 11.35 | 11.17 | -0.17 | -1.50% | 11.13 | 11.36 | 14361 | 1607 | 0.32% |
| 2024-08-13 | 11.25 | 11.34 | 0.06 | 0.53% | 11.11 | 11.34 | 15884 | 1784 | 0.35% |