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 | 13.06 | 13.20 | 0.13 | 0.99% | 13.05 | 13.26 | 11832 | 1553 | 0.88% |
| 2024-11-20 | 12.80 | 13.07 | 0.39 | 3.08% | 12.63 | 13.08 | 13091 | 1697 | 0.97% |
| 2024-11-19 | 12.30 | 12.68 | 0.37 | 3.01% | 12.26 | 12.75 | 11754 | 1470 | 0.87% |
| 2024-11-18 | 12.51 | 12.31 | -0.19 | -1.52% | 12.21 | 12.69 | 11108 | 1386 | 0.82% |
| 2024-11-15 | 12.61 | 12.50 | -0.25 | -1.96% | 12.50 | 12.86 | 9463 | 1202 | 0.70% |
| 2024-11-14 | 12.98 | 12.75 | -0.36 | -2.75% | 12.63 | 13.17 | 9364 | 1202 | 0.69% |
| 2024-11-13 | 13.07 | 13.11 | 0.02 | 0.15% | 12.77 | 13.18 | 13211 | 1718 | 0.98% |
| 2024-11-12 | 13.19 | 13.09 | -0.10 | -0.76% | 12.90 | 13.49 | 18916 | 2496 | 1.40% |
| 2024-11-11 | 12.88 | 13.19 | 0.31 | 2.41% | 12.78 | 13.24 | 15681 | 2043 | 1.16% |
| 2024-11-08 | 12.82 | 12.88 | 0.06 | 0.47% | 12.66 | 13.06 | 15343 | 1971 | 1.13% |
| 2024-11-07 | 12.51 | 12.82 | 0.31 | 2.48% | 12.40 | 12.96 | 13602 | 1733 | 1.01% |
| 2024-11-06 | 12.56 | 12.51 | 0.02 | 0.16% | 12.36 | 12.60 | 10302 | 1287 | 0.76% |
| 2024-11-05 | 12.46 | 12.49 | 0.14 | 1.13% | 12.22 | 12.52 | 11281 | 1400 | 0.83% |
| 2024-11-04 | 12.11 | 12.35 | 0.25 | 2.07% | 11.98 | 12.49 | 12956 | 1592 | 0.96% |
| 2024-11-01 | 12.50 | 12.10 | -0.47 | -3.74% | 12.02 | 12.65 | 15583 | 1905 | 1.15% |
| 2024-10-31 | 12.35 | 12.57 | 0.22 | 1.78% | 12.25 | 12.63 | 14102 | 1764 | 1.04% |
| 2024-10-30 | 12.34 | 12.35 | 0.01 | 0.08% | 12.12 | 12.54 | 10848 | 1339 | 0.80% |
| 2024-10-29 | 12.69 | 12.34 | -0.26 | -2.06% | 12.32 | 12.70 | 13876 | 1728 | 1.03% |
| 2024-10-28 | 12.24 | 12.60 | 0.36 | 2.94% | 12.24 | 12.62 | 12348 | 1542 | 0.91% |
| 2024-10-25 | 12.05 | 12.24 | 0.16 | 1.32% | 12.04 | 12.30 | 11673 | 1426 | 0.86% |
| 2024-10-24 | 12.13 | 12.08 | -0.02 | -0.17% | 11.89 | 12.17 | 11955 | 1432 | 0.88% |
| 2024-10-23 | 12.01 | 12.10 | 0.09 | 0.75% | 11.90 | 12.24 | 16932 | 2048 | 1.25% |
| 2024-10-22 | 11.90 | 12.01 | 0.10 | 0.84% | 11.82 | 12.12 | 12658 | 1515 | 0.94% |
| 2024-10-21 | 11.88 | 11.91 | 0.04 | 0.34% | 11.73 | 11.96 | 14624 | 1734 | 1.08% |
| 2024-10-18 | 11.74 | 11.87 | 0.12 | 1.02% | 11.60 | 11.96 | 16676 | 1967 | 1.23% |
| 2024-10-17 | 11.86 | 11.75 | -0.10 | -0.84% | 11.72 | 12.03 | 10613 | 1261 | 0.79% |
| 2024-10-16 | 11.75 | 11.85 | 0.09 | 0.77% | 11.62 | 11.96 | 13145 | 1556 | 0.97% |
| 2024-10-15 | 11.82 | 11.76 | -0.08 | -0.68% | 11.75 | 12.08 | 10143 | 1211 | 0.75% |
| 2024-10-14 | 11.75 | 11.84 | 0.17 | 1.46% | 11.56 | 11.88 | 11813 | 1390 | 0.87% |
| 2024-10-11 | 12.03 | 11.67 | -0.44 | -3.63% | 11.59 | 12.19 | 15078 | 1782 | 1.12% |
| 2024-10-10 | 11.88 | 12.11 | 0.33 | 2.80% | 11.84 | 12.30 | 17132 | 2069 | 1.27% |
| 2024-10-09 | 12.78 | 11.78 | -1.23 | -9.45% | 11.71 | 12.78 | 24542 | 2993 | 1.82% |
| 2024-10-08 | 13.54 | 13.01 | 0.70 | 5.69% | 12.36 | 13.54 | 36587 | 4724 | 2.71% |
| 2024-09-30 | 11.55 | 12.31 | 1.00 | 8.84% | 11.55 | 12.42 | 33576 | 4008 | 2.48% |
| 2024-09-27 | 10.92 | 11.31 | 0.41 | 3.76% | 10.92 | 11.33 | 13174 | 1467 | 0.97% |
| 2024-09-26 | 10.98 | 10.90 | 0.36 | 3.42% | 10.57 | 10.98 | 20253 | 2183 | 1.50% |
| 2024-09-25 | 10.55 | 10.54 | 0.12 | 1.15% | 10.51 | 10.83 | 14694 | 1569 | 1.09% |
| 2024-09-24 | 10.05 | 10.42 | 0.37 | 3.68% | 10.05 | 10.43 | 11243 | 1153 | 0.83% |
| 2024-09-23 | 10.03 | 10.05 | 0.08 | 0.80% | 9.88 | 10.18 | 7510 | 756 | 0.56% |
| 2024-09-20 | 10.18 | 9.97 | -0.21 | -2.06% | 9.95 | 10.38 | 10491 | 1058 | 0.78% |
| 2024-09-19 | 9.85 | 10.18 | 0.18 | 1.80% | 9.85 | 10.25 | 15749 | 1598 | 1.16% |
| 2024-09-18 | 10.09 | 10.00 | -0.15 | -1.48% | 9.73 | 10.27 | 13324 | 1322 | 0.99% |
| 2024-09-13 | 10.39 | 10.15 | -0.28 | -2.68% | 10.10 | 10.45 | 9901 | 1011 | 2.93% |
| 2024-09-12 | 10.53 | 10.43 | -0.03 | -0.29% | 10.36 | 10.62 | 9014 | 949 | 2.67% |
| 2024-09-11 | 10.54 | 10.46 | -0.08 | -0.76% | 10.38 | 10.65 | 10652 | 1117 | 3.15% |
| 2024-09-10 | 10.63 | 10.54 | -0.06 | -0.57% | 10.43 | 10.84 | 13163 | 1390 | 3.89% |
| 2024-09-09 | 10.50 | 10.60 | 0.00 | 0.00% | 10.30 | 10.68 | 9421 | 996 | 2.79% |
| 2024-09-06 | 10.96 | 10.60 | -0.33 | -3.02% | 10.58 | 10.96 | 8614 | 922 | 2.55% |
| 2024-09-05 | 10.85 | 10.93 | 0.09 | 0.83% | 10.83 | 11.00 | 5728 | 624 | 1.69% |
| 2024-09-04 | 11.03 | 10.84 | -0.19 | -1.72% | 10.80 | 11.04 | 7369 | 801 | 2.18% |
| 2024-09-03 | 10.95 | 11.03 | 0.08 | 0.73% | 10.91 | 11.15 | 9021 | 997 | 2.67% |
| 2024-09-02 | 11.07 | 10.95 | -0.11 | -0.99% | 10.95 | 11.19 | 14711 | 1631 | 4.35% |
| 2024-08-30 | 11.00 | 11.06 | -0.07 | -0.63% | 10.94 | 11.28 | 17993 | 2002 | 5.32% |
| 2024-08-29 | 10.98 | 11.13 | 0.09 | 0.82% | 10.86 | 11.16 | 8308 | 918 | 2.46% |
| 2024-08-28 | 10.83 | 11.04 | 0.20 | 1.85% | 10.77 | 11.17 | 11167 | 1229 | 3.30% |
| 2024-08-27 | 10.86 | 10.84 | -0.08 | -0.73% | 10.81 | 11.04 | 7353 | 801 | 2.18% |
| 2024-08-26 | 10.65 | 10.92 | 0.32 | 3.02% | 10.60 | 10.99 | 8817 | 957 | 2.61% |
| 2024-08-23 | 10.71 | 10.60 | -0.16 | -1.49% | 10.56 | 10.87 | 7580 | 808 | 2.24% |
| 2024-08-22 | 10.99 | 10.76 | -0.24 | -2.18% | 10.75 | 11.14 | 10620 | 1158 | 3.14% |
| 2024-08-21 | 11.11 | 11.00 | -0.21 | -1.87% | 10.75 | 11.30 | 11472 | 1267 | 3.39% |
| 2024-08-20 | 11.42 | 11.21 | -0.25 | -2.18% | 11.12 | 11.54 | 7494 | 846 | 2.22% |
| 2024-08-19 | 11.49 | 11.46 | -0.13 | -1.12% | 11.43 | 11.69 | 6236 | 717 | 1.84% |
| 2024-08-16 | 11.73 | 11.59 | -0.08 | -0.69% | 11.58 | 11.73 | 6583 | 766 | 1.95% |
| 2024-08-15 | 11.68 | 11.67 | -0.01 | -0.09% | 11.51 | 11.76 | 7934 | 925 | 2.35% |
| 2024-08-14 | 11.70 | 11.68 | -0.06 | -0.51% | 11.66 | 11.82 | 5722 | 670 | 1.69% |
| 2024-08-13 | 11.64 | 11.74 | 0.19 | 1.65% | 11.37 | 11.74 | 10561 | 1226 | 3.12% |