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 | 13.13 | 0.10 | 0.77% | 12.91 | 13.14 | 44679 | 5834 | 2.64% |
| 2024-11-20 | 12.83 | 13.03 | 0.20 | 1.56% | 12.76 | 13.04 | 45989 | 5966 | 2.72% |
| 2024-11-19 | 12.61 | 12.83 | 0.35 | 2.80% | 12.39 | 12.88 | 27402 | 3459 | 1.62% |
| 2024-11-18 | 12.66 | 12.48 | -0.13 | -1.03% | 12.33 | 13.33 | 46051 | 5838 | 2.72% |
| 2024-11-15 | 12.71 | 12.61 | -0.09 | -0.71% | 12.61 | 12.99 | 37286 | 4773 | 2.21% |
| 2024-11-14 | 13.16 | 12.70 | -0.45 | -3.42% | 12.70 | 13.24 | 40185 | 5186 | 2.38% |
| 2024-11-13 | 12.96 | 13.15 | 0.22 | 1.70% | 12.61 | 13.15 | 43289 | 5595 | 2.56% |
| 2024-11-12 | 12.92 | 12.93 | 0.02 | 0.15% | 12.71 | 13.14 | 51169 | 6632 | 3.03% |
| 2024-11-11 | 12.70 | 12.91 | 0.17 | 1.33% | 12.65 | 12.91 | 33867 | 4330 | 2.00% |
| 2024-11-08 | 12.92 | 12.74 | -0.18 | -1.39% | 12.54 | 13.04 | 52233 | 6652 | 3.09% |
| 2024-11-07 | 12.50 | 12.92 | 0.24 | 1.89% | 12.40 | 12.95 | 60247 | 7722 | 3.56% |
| 2024-11-06 | 12.80 | 12.68 | 0.29 | 2.34% | 12.45 | 13.38 | 99342 | 12828 | 5.88% |
| 2024-11-05 | 12.15 | 12.39 | 0.34 | 2.82% | 12.02 | 12.63 | 51901 | 6388 | 3.07% |
| 2024-11-04 | 11.83 | 12.05 | 0.33 | 2.82% | 11.60 | 12.06 | 23740 | 2825 | 1.40% |
| 2024-11-01 | 12.13 | 11.72 | -0.55 | -4.48% | 11.66 | 12.24 | 47158 | 5578 | 2.79% |
| 2024-10-31 | 12.08 | 12.27 | 0.08 | 0.66% | 12.08 | 12.35 | 31269 | 3827 | 1.85% |
| 2024-10-30 | 12.27 | 12.19 | -0.20 | -1.61% | 11.99 | 12.49 | 33013 | 4032 | 1.95% |
| 2024-10-29 | 12.80 | 12.39 | -0.36 | -2.82% | 12.34 | 12.87 | 35737 | 4471 | 2.11% |
| 2024-10-28 | 12.36 | 12.75 | 0.34 | 2.74% | 12.35 | 12.76 | 36797 | 4645 | 2.18% |
| 2024-10-25 | 12.23 | 12.41 | 0.08 | 0.65% | 12.21 | 12.47 | 28379 | 3516 | 1.68% |
| 2024-10-24 | 12.26 | 12.33 | 0.03 | 0.24% | 12.18 | 12.36 | 20994 | 2582 | 1.24% |
| 2024-10-23 | 12.48 | 12.30 | -0.09 | -0.73% | 12.15 | 12.50 | 30511 | 3762 | 1.81% |
| 2024-10-22 | 12.25 | 12.39 | 0.14 | 1.14% | 12.15 | 12.48 | 33730 | 4160 | 2.00% |
| 2024-10-21 | 11.95 | 12.25 | 0.30 | 2.51% | 11.93 | 12.42 | 46742 | 5719 | 2.77% |
| 2024-10-18 | 11.76 | 11.95 | 0.19 | 1.62% | 11.69 | 12.07 | 29892 | 3549 | 1.77% |
| 2024-10-17 | 11.89 | 11.76 | -0.12 | -1.01% | 11.75 | 12.05 | 26513 | 3156 | 1.57% |
| 2024-10-16 | 11.50 | 11.88 | 0.13 | 1.11% | 11.50 | 11.90 | 26188 | 3086 | 1.55% |
| 2024-10-15 | 11.79 | 11.75 | -0.02 | -0.17% | 11.60 | 12.06 | 37122 | 4406 | 2.20% |
| 2024-10-14 | 11.33 | 11.77 | 0.44 | 3.88% | 11.33 | 11.80 | 36753 | 4277 | 2.17% |
| 2024-10-11 | 11.84 | 11.33 | -0.52 | -4.39% | 11.25 | 11.90 | 36034 | 4156 | 2.13% |
| 2024-10-10 | 12.02 | 11.85 | -0.27 | -2.23% | 11.51 | 12.25 | 58865 | 6968 | 3.48% |
| 2024-10-09 | 13.07 | 12.12 | -1.35 | -10.02% | 12.12 | 13.07 | 65521 | 8096 | 3.88% |
| 2024-10-08 | 14.18 | 13.47 | 0.57 | 4.42% | 12.80 | 14.18 | 107530 | 14418 | 6.36% |
| 2024-09-30 | 12.17 | 12.90 | 1.17 | 9.97% | 11.75 | 12.90 | 75578 | 9380 | 4.47% |
| 2024-09-27 | 11.29 | 11.73 | 0.55 | 4.92% | 11.26 | 11.73 | 20193 | 2304 | 1.19% |
| 2024-09-26 | 10.89 | 11.18 | 0.29 | 2.66% | 10.82 | 11.19 | 21397 | 2362 | 1.27% |
| 2024-09-25 | 10.73 | 10.89 | 0.17 | 1.59% | 10.73 | 11.05 | 21668 | 2366 | 1.28% |
| 2024-09-24 | 10.55 | 10.72 | 0.35 | 3.38% | 10.37 | 10.72 | 20438 | 2152 | 1.21% |
| 2024-09-23 | 10.43 | 10.37 | -0.05 | -0.48% | 10.32 | 10.49 | 9576 | 995 | 0.57% |
| 2024-09-20 | 10.66 | 10.42 | -0.21 | -1.98% | 10.38 | 10.67 | 10944 | 1143 | 0.65% |
| 2024-09-19 | 10.27 | 10.63 | 0.32 | 3.10% | 10.27 | 10.67 | 15012 | 1585 | 0.89% |
| 2024-09-18 | 10.50 | 10.31 | -0.15 | -1.43% | 10.11 | 10.58 | 11415 | 1174 | 0.68% |
| 2024-09-13 | 10.80 | 10.46 | -0.27 | -2.52% | 10.42 | 10.80 | 11669 | 1235 | 0.69% |
| 2024-09-12 | 10.94 | 10.73 | -0.17 | -1.56% | 10.73 | 11.04 | 10534 | 1146 | 0.62% |
| 2024-09-11 | 10.95 | 10.90 | -0.08 | -0.73% | 10.85 | 11.01 | 9478 | 1035 | 0.56% |
| 2024-09-10 | 10.96 | 10.98 | 0.08 | 0.73% | 10.80 | 11.02 | 10936 | 1194 | 0.65% |
| 2024-09-09 | 10.79 | 10.90 | 0.08 | 0.74% | 10.72 | 11.00 | 10243 | 1114 | 0.61% |
| 2024-09-06 | 11.21 | 10.82 | -0.38 | -3.39% | 10.81 | 11.22 | 14989 | 1640 | 0.89% |
| 2024-09-05 | 11.05 | 11.20 | 0.10 | 0.90% | 10.90 | 11.32 | 12954 | 1449 | 0.77% |
| 2024-09-04 | 11.09 | 11.10 | 0.02 | 0.18% | 10.96 | 11.17 | 14068 | 1560 | 0.83% |
| 2024-09-03 | 10.97 | 11.08 | 0.10 | 0.91% | 10.89 | 11.20 | 13416 | 1486 | 0.79% |
| 2024-09-02 | 11.25 | 10.98 | -0.20 | -1.79% | 10.98 | 11.32 | 17385 | 1936 | 1.03% |
| 2024-08-30 | 10.87 | 11.18 | 0.32 | 2.95% | 10.78 | 11.34 | 20152 | 2243 | 1.19% |
| 2024-08-29 | 10.59 | 10.86 | 0.28 | 2.65% | 10.44 | 10.91 | 19139 | 2056 | 1.13% |
| 2024-08-28 | 10.46 | 10.58 | 0.11 | 1.05% | 10.35 | 10.69 | 10893 | 1152 | 0.64% |
| 2024-08-27 | 10.52 | 10.47 | -0.13 | -1.23% | 10.42 | 10.65 | 11648 | 1228 | 0.69% |
| 2024-08-26 | 10.29 | 10.60 | 0.26 | 2.51% | 10.27 | 10.67 | 13317 | 1404 | 0.79% |
| 2024-08-23 | 10.33 | 10.34 | -0.37 | -3.45% | 10.23 | 10.61 | 18374 | 1905 | 1.09% |
| 2024-08-22 | 10.63 | 10.71 | 0.10 | 0.94% | 10.49 | 10.85 | 19409 | 2074 | 1.15% |
| 2024-08-21 | 10.51 | 10.61 | 0.14 | 1.34% | 10.40 | 10.68 | 11253 | 1191 | 0.67% |
| 2024-08-20 | 10.70 | 10.47 | -0.24 | -2.24% | 10.46 | 10.76 | 12165 | 1284 | 0.72% |
| 2024-08-19 | 10.82 | 10.71 | -0.08 | -0.74% | 10.64 | 10.85 | 11500 | 1234 | 0.68% |
| 2024-08-16 | 11.01 | 10.79 | -0.23 | -2.09% | 10.77 | 11.15 | 15466 | 1686 | 0.92% |
| 2024-08-15 | 10.99 | 11.02 | 0.03 | 0.27% | 10.84 | 11.22 | 20927 | 2313 | 1.24% |
| 2024-08-14 | 11.08 | 10.99 | -0.17 | -1.52% | 10.98 | 11.28 | 10159 | 1128 | 0.60% |
| 2024-08-13 | 11.02 | 11.16 | 0.11 | 1.00% | 10.91 | 11.16 | 10896 | 1203 | 0.64% |