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 | 12.92 | 12.77 | -0.14 | -1.08% | 12.70 | 12.98 | 40146 | 5151 | 0.32% |
| 2024-11-20 | 13.06 | 12.91 | -0.18 | -1.38% | 12.66 | 13.09 | 67550 | 8695 | 0.53% |
| 2024-11-19 | 12.68 | 13.09 | 0.46 | 3.64% | 12.65 | 13.15 | 71852 | 9301 | 0.57% |
| 2024-11-18 | 12.66 | 12.63 | 0.03 | 0.24% | 12.51 | 12.84 | 69918 | 8870 | 0.55% |
| 2024-11-15 | 12.90 | 12.60 | -0.38 | -2.93% | 12.60 | 13.09 | 59323 | 7587 | 0.47% |
| 2024-11-14 | 13.26 | 12.98 | -0.36 | -2.70% | 12.92 | 13.34 | 61074 | 8014 | 0.48% |
| 2024-11-13 | 13.53 | 13.34 | -0.26 | -1.91% | 12.97 | 13.54 | 101938 | 13430 | 0.81% |
| 2024-11-12 | 14.04 | 13.60 | -0.45 | -3.20% | 13.47 | 14.06 | 104393 | 14295 | 0.82% |
| 2024-11-11 | 13.30 | 14.05 | 0.58 | 4.31% | 13.30 | 14.43 | 185933 | 26168 | 1.47% |
| 2024-11-08 | 13.45 | 13.47 | 0.11 | 0.82% | 13.30 | 13.94 | 100578 | 13716 | 0.79% |
| 2024-11-07 | 13.42 | 13.36 | -0.13 | -0.96% | 13.18 | 13.63 | 72471 | 9683 | 0.57% |
| 2024-11-06 | 13.79 | 13.49 | -0.38 | -2.74% | 13.37 | 13.86 | 70503 | 9563 | 0.56% |
| 2024-11-05 | 13.60 | 13.87 | 0.28 | 2.06% | 13.11 | 13.94 | 129620 | 17621 | 1.02% |
| 2024-11-04 | 13.29 | 13.59 | 0.29 | 2.18% | 13.22 | 13.64 | 106123 | 14298 | 0.84% |
| 2024-11-01 | 13.01 | 13.30 | 0.20 | 1.53% | 12.71 | 13.56 | 215915 | 28543 | 1.71% |
| 2024-10-31 | 12.19 | 13.10 | 0.77 | 6.24% | 12.19 | 13.56 | 352669 | 46591 | 2.79% |
| 2024-10-30 | 12.15 | 12.33 | 0.15 | 1.23% | 11.97 | 12.37 | 94839 | 11568 | 0.75% |
| 2024-10-29 | 12.49 | 12.18 | -0.30 | -2.40% | 12.16 | 12.54 | 104937 | 12896 | 0.83% |
| 2024-10-28 | 12.55 | 12.48 | -0.06 | -0.48% | 12.34 | 12.67 | 82744 | 10331 | 0.65% |
| 2024-10-25 | 12.83 | 12.54 | -0.18 | -1.42% | 12.46 | 13.00 | 100240 | 12644 | 0.79% |
| 2024-10-24 | 12.89 | 12.72 | -0.19 | -1.47% | 12.52 | 12.95 | 75622 | 9604 | 0.60% |
| 2024-10-23 | 12.85 | 12.91 | -0.04 | -0.31% | 12.77 | 13.05 | 83535 | 10774 | 0.66% |
| 2024-10-22 | 13.04 | 12.95 | -0.10 | -0.77% | 12.68 | 13.05 | 132456 | 17015 | 1.05% |
| 2024-10-21 | 13.50 | 13.05 | -0.49 | -3.62% | 12.86 | 13.62 | 174012 | 22716 | 1.37% |
| 2024-10-18 | 12.95 | 13.54 | 0.71 | 5.53% | 12.72 | 13.80 | 115569 | 15417 | 0.99% |
| 2024-10-17 | 12.86 | 12.83 | 0.06 | 0.47% | 12.75 | 13.03 | 56168 | 7245 | 0.48% |
| 2024-10-16 | 12.82 | 12.77 | -0.18 | -1.39% | 12.63 | 13.08 | 29512 | 3785 | 0.25% |
| 2024-10-15 | 13.50 | 12.95 | -0.50 | -3.72% | 12.94 | 13.50 | 69656 | 9106 | 0.60% |
| 2024-10-14 | 12.97 | 13.45 | 0.49 | 3.78% | 12.61 | 13.62 | 143774 | 18810 | 1.23% |
| 2024-10-11 | 13.22 | 12.96 | -0.36 | -2.70% | 12.84 | 13.62 | 89648 | 11849 | 0.77% |
| 2024-10-10 | 13.53 | 13.32 | -0.38 | -2.77% | 13.32 | 14.10 | 124855 | 17048 | 1.07% |
| 2024-10-09 | 13.30 | 13.70 | 0.13 | 0.96% | 12.94 | 14.10 | 240579 | 32797 | 2.06% |
| 2024-10-08 | 14.88 | 13.57 | -0.13 | -0.95% | 13.05 | 14.90 | 274610 | 38077 | 2.35% |
| 2024-09-30 | 13.20 | 13.70 | 0.95 | 7.45% | 13.18 | 13.90 | 152308 | 20739 | 1.31% |
| 2024-09-27 | 12.45 | 12.75 | 0.31 | 2.49% | 12.42 | 12.99 | 77540 | 9851 | 0.66% |
| 2024-09-26 | 11.61 | 12.44 | 0.78 | 6.69% | 11.41 | 12.47 | 168018 | 19968 | 1.44% |
| 2024-09-25 | 12.03 | 11.66 | -0.36 | -3.00% | 11.66 | 12.12 | 116026 | 13814 | 1.00% |
| 2024-09-24 | 11.96 | 12.02 | 0.19 | 1.61% | 11.41 | 12.18 | 115123 | 13577 | 0.99% |
| 2024-09-23 | 11.51 | 11.83 | 0.33 | 2.87% | 11.49 | 12.23 | 152929 | 18160 | 1.31% |
| 2024-09-20 | 11.66 | 11.50 | -0.15 | -1.29% | 11.41 | 11.71 | 35824 | 4117 | 0.31% |
| 2024-09-19 | 11.74 | 11.65 | -0.09 | -0.77% | 11.60 | 11.90 | 31537 | 3696 | 0.27% |
| 2024-09-18 | 11.64 | 11.74 | 0.10 | 0.86% | 11.53 | 11.80 | 35062 | 4090 | 0.30% |
| 2024-09-13 | 11.83 | 11.64 | -0.19 | -1.61% | 11.60 | 11.92 | 41946 | 4904 | 0.36% |
| 2024-09-12 | 12.10 | 11.83 | -0.27 | -2.23% | 11.80 | 12.27 | 45062 | 5394 | 0.39% |
| 2024-09-11 | 11.72 | 12.10 | 0.38 | 3.24% | 11.68 | 12.19 | 86212 | 10383 | 0.74% |
| 2024-09-10 | 11.68 | 11.72 | 0.01 | 0.09% | 11.55 | 11.80 | 35542 | 4149 | 0.30% |
| 2024-09-09 | 11.79 | 11.71 | -0.18 | -1.51% | 11.53 | 11.98 | 55373 | 6481 | 0.47% |
| 2024-09-06 | 11.82 | 11.89 | 0.01 | 0.08% | 11.80 | 12.21 | 87314 | 10463 | 0.75% |
| 2024-09-05 | 11.30 | 11.88 | 0.59 | 5.23% | 11.25 | 11.94 | 139151 | 16330 | 1.19% |
| 2024-09-04 | 11.03 | 11.29 | 0.19 | 1.71% | 10.98 | 11.41 | 59970 | 6767 | 0.51% |
| 2024-09-03 | 10.96 | 11.10 | 0.22 | 2.02% | 10.88 | 11.24 | 35464 | 3935 | 0.30% |
| 2024-09-02 | 11.26 | 10.88 | -0.40 | -3.55% | 10.86 | 11.35 | 48739 | 5386 | 0.42% |
| 2024-08-30 | 11.04 | 11.28 | 0.19 | 1.71% | 10.98 | 11.46 | 69198 | 7829 | 0.59% |
| 2024-08-29 | 10.69 | 11.09 | 0.27 | 2.50% | 10.69 | 11.18 | 53049 | 5859 | 0.45% |
| 2024-08-28 | 10.86 | 10.82 | -0.09 | -0.82% | 10.65 | 10.90 | 41210 | 4441 | 0.35% |
| 2024-08-27 | 10.91 | 10.91 | -0.17 | -1.53% | 10.82 | 11.13 | 37499 | 4101 | 0.32% |
| 2024-08-26 | 10.78 | 11.08 | 0.07 | 0.64% | 10.78 | 11.19 | 27870 | 3093 | 0.24% |
| 2024-08-23 | 10.88 | 11.01 | 0.11 | 1.01% | 10.80 | 11.13 | 40195 | 4410 | 0.34% |
| 2024-08-22 | 10.94 | 10.90 | 0.00 | 0.00% | 10.70 | 11.12 | 51375 | 5584 | 0.44% |
| 2024-08-21 | 10.99 | 10.90 | -0.17 | -1.54% | 10.66 | 11.16 | 53500 | 5805 | 0.46% |
| 2024-08-20 | 11.18 | 11.07 | -0.16 | -1.42% | 10.86 | 11.20 | 46920 | 5176 | 0.40% |
| 2024-08-19 | 11.21 | 11.23 | 0.00 | 0.00% | 11.12 | 11.41 | 36496 | 4112 | 0.31% |
| 2024-08-16 | 10.99 | 11.23 | 0.20 | 1.81% | 10.91 | 11.32 | 52417 | 5844 | 0.45% |
| 2024-08-15 | 10.95 | 11.03 | -0.09 | -0.81% | 10.50 | 11.35 | 125004 | 13725 | 1.07% |