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 | 12.24 | 12.26 | -0.02 | -0.16% | 12.19 | 12.33 | 91972 | 11274 | 0.18% |
| 2024-11-20 | 12.22 | 12.28 | 0.06 | 0.49% | 12.11 | 12.33 | 113707 | 13901 | 0.23% |
| 2024-11-19 | 12.17 | 12.22 | -0.03 | -0.24% | 12.01 | 12.31 | 148386 | 18028 | 0.29% |
| 2024-11-18 | 12.24 | 12.25 | 0.08 | 0.66% | 12.18 | 12.57 | 217350 | 26883 | 0.43% |
| 2024-11-15 | 12.25 | 12.17 | -0.14 | -1.14% | 12.16 | 12.39 | 133835 | 16424 | 0.27% |
| 2024-11-14 | 12.72 | 12.31 | -0.46 | -3.60% | 12.27 | 12.77 | 210929 | 26359 | 0.42% |
| 2024-11-13 | 12.67 | 12.77 | 0.08 | 0.63% | 12.61 | 12.95 | 200879 | 25663 | 0.40% |
| 2024-11-12 | 12.79 | 12.69 | -0.09 | -0.70% | 12.58 | 13.10 | 313221 | 40413 | 0.62% |
| 2024-11-11 | 12.65 | 12.78 | 0.27 | 2.16% | 12.54 | 12.90 | 333831 | 42354 | 0.66% |
| 2024-11-08 | 12.74 | 12.51 | -0.10 | -0.79% | 12.46 | 12.82 | 220642 | 27730 | 0.44% |
| 2024-11-07 | 12.18 | 12.61 | 0.34 | 2.77% | 12.12 | 12.61 | 241924 | 30074 | 0.48% |
| 2024-11-06 | 12.39 | 12.27 | -0.10 | -0.81% | 12.23 | 12.43 | 185755 | 22868 | 0.37% |
| 2024-11-05 | 12.19 | 12.37 | 0.18 | 1.48% | 12.09 | 12.37 | 215046 | 26346 | 0.43% |
| 2024-11-04 | 12.32 | 12.19 | -0.04 | -0.33% | 12.06 | 12.34 | 170591 | 20669 | 0.34% |
| 2024-11-01 | 12.06 | 12.23 | 0.14 | 1.16% | 12.03 | 12.39 | 200637 | 24531 | 0.40% |
| 2024-10-31 | 12.13 | 12.09 | -0.01 | -0.08% | 12.00 | 12.17 | 158927 | 19186 | 0.31% |
| 2024-10-30 | 12.33 | 12.10 | -0.27 | -2.18% | 11.95 | 12.36 | 204069 | 24755 | 0.40% |
| 2024-10-29 | 13.02 | 12.37 | -0.55 | -4.26% | 12.35 | 13.02 | 281439 | 35199 | 0.56% |
| 2024-10-28 | 12.60 | 12.92 | 0.32 | 2.54% | 12.50 | 13.00 | 317702 | 40847 | 0.63% |
| 2024-10-25 | 12.40 | 12.60 | 0.21 | 1.69% | 12.40 | 12.65 | 133468 | 16742 | 0.26% |
| 2024-10-24 | 12.68 | 12.39 | -0.34 | -2.67% | 12.33 | 12.68 | 121259 | 15095 | 0.24% |
| 2024-10-23 | 12.51 | 12.73 | 0.20 | 1.60% | 12.44 | 12.82 | 179881 | 22735 | 0.36% |
| 2024-10-22 | 12.24 | 12.53 | 0.25 | 2.04% | 12.15 | 12.54 | 157041 | 19440 | 0.31% |
| 2024-10-21 | 12.41 | 12.28 | -0.11 | -0.89% | 12.07 | 12.47 | 176810 | 21668 | 0.35% |
| 2024-10-18 | 12.28 | 12.39 | 0.07 | 0.57% | 11.93 | 12.59 | 240334 | 29386 | 0.48% |
| 2024-10-17 | 12.60 | 12.32 | -0.22 | -1.75% | 12.30 | 12.67 | 148123 | 18452 | 0.29% |
| 2024-10-16 | 12.48 | 12.54 | 0.00 | 0.00% | 12.36 | 12.66 | 113412 | 14206 | 0.22% |
| 2024-10-15 | 12.82 | 12.54 | -0.27 | -2.11% | 12.54 | 12.92 | 152988 | 19437 | 0.30% |
| 2024-10-14 | 12.69 | 12.81 | 0.17 | 1.34% | 12.63 | 13.02 | 208571 | 26716 | 0.41% |
| 2024-10-11 | 13.02 | 12.64 | -0.32 | -2.47% | 12.50 | 13.20 | 212271 | 27262 | 0.42% |
| 2024-10-10 | 12.75 | 12.96 | 0.34 | 2.69% | 12.47 | 13.38 | 298028 | 38707 | 0.59% |
| 2024-10-09 | 13.51 | 12.62 | -1.36 | -9.73% | 12.60 | 13.56 | 390742 | 50917 | 0.77% |
| 2024-10-08 | 15.00 | 13.98 | 0.34 | 2.49% | 13.65 | 15.00 | 612999 | 86706 | 1.21% |
| 2024-09-30 | 13.02 | 13.64 | 1.17 | 9.38% | 12.76 | 13.71 | 397067 | 52693 | 0.79% |
| 2024-09-27 | 12.20 | 12.47 | 0.53 | 4.44% | 11.94 | 12.58 | 318695 | 38986 | 0.63% |
| 2024-09-26 | 11.24 | 11.94 | 0.71 | 6.32% | 11.14 | 11.95 | 240271 | 27875 | 0.48% |
| 2024-09-25 | 11.98 | 11.23 | -0.20 | -1.75% | 11.14 | 12.06 | 316123 | 36610 | 0.63% |
| 2024-09-24 | 10.70 | 11.43 | 0.80 | 7.53% | 10.70 | 11.49 | 224221 | 25149 | 0.44% |
| 2024-09-23 | 10.48 | 10.63 | 0.13 | 1.24% | 10.44 | 10.72 | 86142 | 9138 | 0.17% |
| 2024-09-20 | 10.63 | 10.50 | -0.16 | -1.50% | 10.41 | 10.64 | 77746 | 8148 | 0.15% |
| 2024-09-19 | 10.65 | 10.66 | 0.11 | 1.04% | 10.49 | 10.83 | 83713 | 8930 | 0.17% |
| 2024-09-18 | 10.34 | 10.55 | 0.21 | 2.03% | 10.31 | 10.61 | 100182 | 10490 | 0.20% |
| 2024-09-13 | 10.40 | 10.34 | -0.06 | -0.58% | 10.32 | 10.65 | 160327 | 16769 | 0.32% |
| 2024-09-12 | 10.68 | 10.40 | -0.26 | -2.44% | 10.36 | 10.71 | 139258 | 14592 | 0.28% |
| 2024-09-11 | 10.81 | 10.66 | -0.09 | -0.84% | 10.61 | 10.81 | 129090 | 13815 | 0.26% |
| 2024-09-10 | 10.89 | 10.75 | -0.11 | -1.01% | 10.66 | 10.94 | 76051 | 8191 | 0.15% |
| 2024-09-09 | 11.17 | 10.86 | -0.30 | -2.69% | 10.78 | 11.20 | 96033 | 10464 | 0.19% |
| 2024-09-06 | 11.22 | 11.16 | -0.10 | -0.89% | 11.15 | 11.33 | 37598 | 4219 | 0.07% |
| 2024-09-05 | 11.18 | 11.26 | 0.10 | 0.90% | 11.12 | 11.26 | 48672 | 5446 | 0.10% |
| 2024-09-04 | 11.20 | 11.16 | -0.13 | -1.15% | 11.07 | 11.32 | 75561 | 8440 | 0.15% |
| 2024-09-03 | 11.38 | 11.29 | -0.06 | -0.53% | 11.26 | 11.49 | 57120 | 6472 | 0.11% |
| 2024-09-02 | 11.47 | 11.35 | -0.18 | -1.56% | 11.21 | 11.56 | 88130 | 10063 | 0.17% |
| 2024-08-30 | 11.35 | 11.53 | 0.16 | 1.41% | 11.17 | 11.71 | 110531 | 12702 | 0.22% |
| 2024-08-29 | 11.41 | 11.37 | -0.06 | -0.52% | 11.36 | 11.48 | 62569 | 7136 | 0.12% |
| 2024-08-28 | 11.40 | 11.43 | 0.04 | 0.35% | 11.33 | 11.51 | 51755 | 5909 | 0.10% |
| 2024-08-27 | 11.45 | 11.39 | -0.09 | -0.78% | 11.30 | 11.46 | 48658 | 5531 | 0.10% |
| 2024-08-26 | 11.58 | 11.48 | -0.05 | -0.43% | 11.40 | 11.62 | 55578 | 6377 | 0.11% |
| 2024-08-23 | 11.31 | 11.53 | 0.20 | 1.77% | 11.30 | 11.64 | 72241 | 8311 | 0.14% |
| 2024-08-22 | 11.47 | 11.33 | -0.14 | -1.22% | 11.31 | 11.50 | 56878 | 6462 | 0.11% |
| 2024-08-21 | 11.48 | 11.47 | -0.03 | -0.26% | 11.35 | 11.56 | 69521 | 7940 | 0.14% |
| 2024-08-20 | 11.79 | 11.50 | -0.26 | -2.21% | 11.45 | 11.79 | 84117 | 9718 | 0.17% |
| 2024-08-19 | 11.56 | 11.76 | 0.20 | 1.73% | 11.56 | 11.88 | 91165 | 10743 | 0.18% |
| 2024-08-16 | 11.83 | 11.56 | -0.23 | -1.95% | 11.50 | 11.84 | 83836 | 9745 | 0.17% |
| 2024-08-15 | 11.61 | 11.79 | 0.13 | 1.11% | 11.60 | 11.89 | 99387 | 11722 | 0.20% |
| 2024-08-14 | 12.06 | 11.66 | -0.38 | -3.16% | 11.61 | 12.09 | 111564 | 13155 | 0.22% |