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 | 12.80 | 13.19 | 0.36 | 2.81% | 12.77 | 13.25 | 108101 | 14140 | 2.33% |
| 2024-11-20 | 12.74 | 12.83 | 0.10 | 0.79% | 12.70 | 12.95 | 44923 | 5756 | 0.97% |
| 2024-11-19 | 12.49 | 12.73 | 0.23 | 1.84% | 12.42 | 12.74 | 43820 | 5498 | 0.94% |
| 2024-11-18 | 12.47 | 12.50 | 0.00 | 0.00% | 12.40 | 12.62 | 45607 | 5698 | 0.98% |
| 2024-11-15 | 12.58 | 12.50 | -0.10 | -0.79% | 12.45 | 12.66 | 49014 | 6152 | 1.05% |
| 2024-11-14 | 12.85 | 12.60 | -0.24 | -1.87% | 12.57 | 12.97 | 63600 | 8147 | 1.37% |
| 2024-11-13 | 12.77 | 12.84 | 0.08 | 0.63% | 12.56 | 13.00 | 54133 | 6917 | 1.16% |
| 2024-11-12 | 12.61 | 12.76 | 0.15 | 1.19% | 12.59 | 12.92 | 74706 | 9537 | 1.61% |
| 2024-11-11 | 12.60 | 12.61 | 0.00 | 0.00% | 12.41 | 12.64 | 49812 | 6238 | 1.07% |
| 2024-11-08 | 12.80 | 12.61 | -0.10 | -0.79% | 12.45 | 12.85 | 65440 | 8280 | 1.41% |
| 2024-11-07 | 12.26 | 12.71 | 0.41 | 3.33% | 12.18 | 12.71 | 69852 | 8741 | 1.50% |
| 2024-11-06 | 12.35 | 12.30 | -0.07 | -0.57% | 12.25 | 12.49 | 51837 | 6400 | 1.12% |
| 2024-11-05 | 12.30 | 12.37 | 0.07 | 0.57% | 12.15 | 12.38 | 65439 | 8049 | 1.41% |
| 2024-11-04 | 12.13 | 12.30 | 0.19 | 1.57% | 12.07 | 12.32 | 37983 | 4631 | 0.82% |
| 2024-11-01 | 12.18 | 12.11 | -0.11 | -0.90% | 12.04 | 12.32 | 44848 | 5453 | 0.97% |
| 2024-10-31 | 12.23 | 12.22 | -0.08 | -0.65% | 12.08 | 12.33 | 55990 | 6828 | 1.20% |
| 2024-10-30 | 12.61 | 12.30 | -0.31 | -2.46% | 12.21 | 12.65 | 94204 | 11684 | 2.03% |
| 2024-10-29 | 13.24 | 12.61 | -0.87 | -6.45% | 12.58 | 13.38 | 155380 | 19817 | 3.34% |
| 2024-10-28 | 13.26 | 13.48 | 0.25 | 1.89% | 13.11 | 13.59 | 56747 | 7584 | 1.22% |
| 2024-10-25 | 13.22 | 13.23 | 0.03 | 0.23% | 13.07 | 13.29 | 38302 | 5053 | 0.82% |
| 2024-10-24 | 12.86 | 13.20 | 0.27 | 2.09% | 12.79 | 13.25 | 56013 | 7283 | 1.21% |
| 2024-10-23 | 13.03 | 12.93 | -0.12 | -0.92% | 12.85 | 13.11 | 49944 | 6472 | 1.07% |
| 2024-10-22 | 12.72 | 13.05 | 0.30 | 2.35% | 12.67 | 13.13 | 58112 | 7494 | 1.25% |
| 2024-10-21 | 12.92 | 12.75 | -0.17 | -1.32% | 12.69 | 12.98 | 53419 | 6859 | 1.15% |
| 2024-10-18 | 12.84 | 12.92 | 0.10 | 0.78% | 12.65 | 13.08 | 45083 | 5809 | 0.97% |
| 2024-10-17 | 13.10 | 12.82 | -0.23 | -1.76% | 12.82 | 13.22 | 28251 | 3670 | 0.61% |
| 2024-10-16 | 13.11 | 13.05 | -0.21 | -1.58% | 12.92 | 13.28 | 38547 | 5034 | 0.83% |
| 2024-10-15 | 13.45 | 13.26 | -0.29 | -2.14% | 13.25 | 13.64 | 31196 | 4191 | 0.67% |
| 2024-10-14 | 13.48 | 13.55 | 0.15 | 1.12% | 12.98 | 13.61 | 41019 | 5471 | 0.88% |
| 2024-10-11 | 13.71 | 13.40 | -0.44 | -3.18% | 13.28 | 13.80 | 38446 | 5187 | 0.83% |
| 2024-10-10 | 13.20 | 13.84 | 0.73 | 5.57% | 13.20 | 14.18 | 100626 | 13955 | 2.17% |
| 2024-10-09 | 13.95 | 13.11 | -1.24 | -8.64% | 13.11 | 13.97 | 76436 | 10311 | 1.64% |
| 2024-10-08 | 15.25 | 14.35 | 0.44 | 3.16% | 13.51 | 15.29 | 131015 | 18964 | 2.82% |
| 2024-09-30 | 13.61 | 14.33 | 1.08 | 8.15% | 13.28 | 14.37 | 122538 | 16947 | 2.64% |
| 2024-09-27 | 12.90 | 13.25 | 0.40 | 3.11% | 12.76 | 13.29 | 42639 | 5571 | 0.92% |
| 2024-09-26 | 12.11 | 12.85 | 0.67 | 5.50% | 12.08 | 12.88 | 53884 | 6752 | 1.16% |
| 2024-09-25 | 12.20 | 12.18 | 0.12 | 1.00% | 12.09 | 12.54 | 52547 | 6477 | 1.13% |
| 2024-09-24 | 11.32 | 12.06 | 0.79 | 7.01% | 11.31 | 12.06 | 53508 | 6304 | 1.15% |
| 2024-09-23 | 11.12 | 11.27 | 0.12 | 1.08% | 11.06 | 11.36 | 18201 | 2053 | 0.39% |
| 2024-09-20 | 11.15 | 11.15 | -0.03 | -0.27% | 11.00 | 11.18 | 19712 | 2184 | 0.42% |
| 2024-09-19 | 11.07 | 11.18 | 0.20 | 1.82% | 11.07 | 11.44 | 36387 | 4092 | 0.78% |
| 2024-09-18 | 11.09 | 10.98 | -0.09 | -0.81% | 10.79 | 11.16 | 20880 | 2289 | 0.45% |
| 2024-09-13 | 11.36 | 11.07 | -0.23 | -2.04% | 11.05 | 11.36 | 14888 | 1661 | 0.32% |
| 2024-09-12 | 11.27 | 11.30 | 0.02 | 0.18% | 11.26 | 11.51 | 17425 | 1987 | 0.37% |
| 2024-09-11 | 11.15 | 11.28 | 0.08 | 0.71% | 11.07 | 11.30 | 19855 | 2230 | 0.43% |
| 2024-09-10 | 11.16 | 11.20 | 0.03 | 0.27% | 10.96 | 11.24 | 18884 | 2092 | 0.41% |
| 2024-09-09 | 11.35 | 11.17 | -0.19 | -1.67% | 11.05 | 11.35 | 25814 | 2884 | 0.56% |
| 2024-09-06 | 11.55 | 11.36 | -0.17 | -1.47% | 11.35 | 11.59 | 16928 | 1936 | 0.36% |
| 2024-09-05 | 11.46 | 11.53 | 0.09 | 0.79% | 11.44 | 11.60 | 19460 | 2241 | 0.42% |
| 2024-09-04 | 11.48 | 11.44 | -0.15 | -1.29% | 11.42 | 11.62 | 18252 | 2101 | 0.39% |
| 2024-09-03 | 11.44 | 11.59 | 0.11 | 0.96% | 11.40 | 11.64 | 30139 | 3472 | 0.65% |
| 2024-09-02 | 11.62 | 11.48 | -0.13 | -1.12% | 11.48 | 11.68 | 36101 | 4179 | 0.78% |
| 2024-08-30 | 11.41 | 11.61 | 0.20 | 1.75% | 11.19 | 11.77 | 45896 | 5289 | 0.99% |
| 2024-08-29 | 11.06 | 11.41 | 0.35 | 3.16% | 11.01 | 11.47 | 33784 | 3810 | 0.73% |
| 2024-08-28 | 11.05 | 11.06 | 0.01 | 0.09% | 11.00 | 11.16 | 24751 | 2740 | 0.53% |
| 2024-08-27 | 11.19 | 11.05 | -0.14 | -1.25% | 11.01 | 11.23 | 28397 | 3151 | 0.61% |
| 2024-08-26 | 11.27 | 11.19 | -0.05 | -0.44% | 11.06 | 11.28 | 25780 | 2884 | 0.55% |
| 2024-08-23 | 11.55 | 11.24 | -0.25 | -2.18% | 11.16 | 11.58 | 43987 | 4973 | 0.95% |
| 2024-08-22 | 11.77 | 11.49 | -0.25 | -2.13% | 11.47 | 11.77 | 26972 | 3117 | 0.58% |
| 2024-08-21 | 11.74 | 11.74 | -0.03 | -0.25% | 11.68 | 11.82 | 11344 | 1333 | 0.24% |
| 2024-08-20 | 11.99 | 11.77 | -0.19 | -1.59% | 11.74 | 12.08 | 20512 | 2430 | 0.44% |
| 2024-08-19 | 12.00 | 11.96 | 0.02 | 0.17% | 11.93 | 12.17 | 25741 | 3094 | 0.55% |
| 2024-08-16 | 12.32 | 11.94 | -0.18 | -1.49% | 11.90 | 12.32 | 35856 | 4308 | 0.77% |
| 2024-08-15 | 12.07 | 12.12 | -0.08 | -0.66% | 12.04 | 12.26 | 21439 | 2604 | 0.46% |
| 2024-08-14 | 12.50 | 12.20 | -0.27 | -2.17% | 12.17 | 12.50 | 20925 | 2571 | 0.45% |