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 | 12.61 | 12.43 | -0.19 | -1.51% | 12.38 | 12.82 | 560407 | 70274 | 2.94% |
| 2024-11-20 | 12.21 | 12.62 | 0.56 | 4.64% | 12.21 | 12.87 | 852354 | 107774 | 4.48% |
| 2024-11-19 | 11.95 | 12.06 | 0.04 | 0.33% | 11.80 | 12.07 | 294563 | 35120 | 1.55% |
| 2024-11-18 | 12.40 | 12.02 | -0.03 | -0.25% | 11.96 | 12.48 | 465304 | 56765 | 2.44% |
| 2024-11-15 | 11.78 | 12.05 | 0.22 | 1.86% | 11.73 | 12.25 | 394083 | 47460 | 2.07% |
| 2024-11-14 | 12.06 | 11.83 | -0.23 | -1.91% | 11.81 | 12.12 | 250149 | 29854 | 1.31% |
| 2024-11-13 | 12.00 | 12.06 | 0.00 | 0.00% | 11.90 | 12.16 | 235524 | 28310 | 1.24% |
| 2024-11-12 | 12.13 | 12.06 | -0.06 | -0.50% | 11.96 | 12.38 | 388216 | 47364 | 2.04% |
| 2024-11-11 | 12.18 | 12.12 | -0.10 | -0.82% | 11.96 | 12.29 | 367193 | 44400 | 1.93% |
| 2024-11-08 | 12.50 | 12.22 | -0.25 | -2.00% | 12.18 | 12.67 | 481301 | 59478 | 2.53% |
| 2024-11-07 | 12.16 | 12.47 | 0.23 | 1.88% | 12.10 | 12.49 | 440543 | 54416 | 2.31% |
| 2024-11-06 | 12.06 | 12.24 | 0.18 | 1.49% | 11.95 | 12.36 | 538885 | 65814 | 2.83% |
| 2024-11-05 | 11.85 | 12.06 | 0.15 | 1.26% | 11.79 | 12.07 | 484770 | 57909 | 2.55% |
| 2024-11-04 | 11.80 | 11.91 | 0.17 | 1.45% | 11.60 | 11.92 | 324112 | 38197 | 1.70% |
| 2024-11-01 | 11.63 | 11.74 | 0.05 | 0.43% | 11.60 | 11.97 | 397532 | 46796 | 2.09% |
| 2024-10-31 | 11.70 | 11.69 | 0.00 | 0.00% | 11.41 | 11.80 | 407525 | 47232 | 2.14% |
| 2024-10-30 | 11.72 | 11.69 | -0.08 | -0.68% | 11.57 | 11.86 | 225604 | 26407 | 1.19% |
| 2024-10-29 | 11.95 | 11.77 | -0.18 | -1.51% | 11.69 | 12.05 | 290815 | 34411 | 1.53% |
| 2024-10-28 | 11.98 | 11.95 | 0.04 | 0.34% | 11.80 | 12.04 | 345004 | 41137 | 1.81% |
| 2024-10-25 | 11.67 | 11.91 | 0.26 | 2.23% | 11.61 | 11.93 | 356322 | 42100 | 1.87% |
| 2024-10-24 | 11.61 | 11.65 | -0.07 | -0.60% | 11.53 | 11.80 | 226975 | 26454 | 1.19% |
| 2024-10-23 | 11.66 | 11.72 | 0.12 | 1.03% | 11.57 | 11.80 | 351051 | 40996 | 1.84% |
| 2024-10-22 | 11.44 | 11.60 | 0.18 | 1.58% | 11.39 | 11.66 | 246857 | 28476 | 1.30% |
| 2024-10-21 | 11.53 | 11.42 | -0.12 | -1.04% | 11.37 | 11.63 | 288169 | 33044 | 1.51% |
| 2024-10-18 | 11.31 | 11.54 | 0.21 | 1.85% | 11.20 | 11.73 | 281569 | 32352 | 1.48% |
| 2024-10-17 | 11.63 | 11.33 | -0.17 | -1.48% | 11.30 | 11.69 | 181264 | 20849 | 0.95% |
| 2024-10-16 | 11.51 | 11.50 | -0.15 | -1.29% | 11.48 | 11.74 | 215167 | 24923 | 1.13% |
| 2024-10-15 | 11.91 | 11.65 | -0.26 | -2.18% | 11.60 | 11.98 | 226620 | 26711 | 1.19% |
| 2024-10-14 | 11.74 | 11.91 | 0.12 | 1.02% | 11.66 | 12.00 | 224578 | 26628 | 1.18% |
| 2024-10-11 | 12.20 | 11.79 | -0.41 | -3.36% | 11.63 | 12.25 | 279240 | 33240 | 1.47% |
| 2024-10-10 | 12.06 | 12.20 | 0.17 | 1.41% | 11.80 | 12.50 | 415859 | 50832 | 2.18% |
| 2024-10-09 | 12.77 | 12.03 | -0.91 | -7.03% | 11.98 | 12.79 | 506557 | 62639 | 2.66% |
| 2024-10-08 | 13.76 | 12.94 | 0.43 | 3.44% | 12.52 | 13.76 | 707627 | 92459 | 3.72% |
| 2024-09-30 | 12.01 | 12.51 | 0.99 | 8.59% | 11.83 | 12.65 | 569497 | 69770 | 2.99% |
| 2024-09-27 | 11.21 | 11.52 | 0.50 | 4.54% | 11.11 | 11.71 | 365854 | 41624 | 1.92% |
| 2024-09-26 | 10.56 | 11.02 | 0.45 | 4.26% | 10.53 | 11.02 | 287122 | 30997 | 1.51% |
| 2024-09-25 | 10.65 | 10.57 | 0.08 | 0.76% | 10.54 | 10.82 | 272153 | 29098 | 1.43% |
| 2024-09-24 | 9.98 | 10.49 | 0.56 | 5.64% | 9.96 | 10.50 | 299816 | 30728 | 1.58% |
| 2024-09-23 | 9.90 | 9.93 | 0.07 | 0.71% | 9.81 | 10.00 | 130233 | 12951 | 0.68% |
| 2024-09-20 | 9.88 | 9.86 | -0.05 | -0.50% | 9.79 | 9.90 | 108791 | 10707 | 0.57% |
| 2024-09-19 | 9.81 | 9.91 | 0.15 | 1.54% | 9.68 | 10.02 | 155837 | 15379 | 0.82% |
| 2024-09-18 | 9.67 | 9.76 | 0.10 | 1.04% | 9.59 | 9.77 | 126827 | 12268 | 0.67% |
| 2024-09-13 | 9.77 | 9.66 | -0.12 | -1.23% | 9.65 | 9.87 | 110567 | 10784 | 0.58% |
| 2024-09-12 | 9.86 | 9.78 | -0.10 | -1.01% | 9.75 | 9.97 | 133754 | 13156 | 0.70% |
| 2024-09-11 | 9.93 | 9.88 | -0.05 | -0.50% | 9.80 | 9.96 | 131910 | 13041 | 0.69% |
| 2024-09-10 | 9.99 | 9.93 | -0.03 | -0.30% | 9.74 | 10.01 | 158813 | 15665 | 0.83% |
| 2024-09-09 | 10.12 | 9.96 | -0.24 | -2.35% | 9.92 | 10.14 | 200758 | 20084 | 1.05% |
| 2024-09-06 | 10.35 | 10.20 | -0.15 | -1.45% | 10.20 | 10.39 | 147474 | 15154 | 0.77% |
| 2024-09-05 | 10.56 | 10.35 | -0.20 | -1.90% | 10.28 | 10.59 | 265170 | 27483 | 1.39% |
| 2024-09-04 | 10.72 | 10.55 | -0.25 | -2.31% | 10.53 | 10.74 | 217042 | 23051 | 1.14% |
| 2024-09-03 | 10.77 | 10.80 | 0.00 | 0.00% | 10.71 | 10.92 | 228653 | 24716 | 1.20% |
| 2024-09-02 | 10.75 | 10.80 | 0.04 | 0.37% | 10.68 | 10.93 | 326949 | 35449 | 1.72% |
| 2024-08-30 | 10.74 | 10.76 | 0.00 | 0.00% | 10.44 | 10.95 | 381136 | 40828 | 2.00% |
| 2024-08-29 | 10.75 | 10.76 | 0.08 | 0.75% | 10.56 | 10.80 | 219229 | 23477 | 1.15% |
| 2024-08-28 | 10.72 | 10.68 | -0.08 | -0.74% | 10.63 | 10.82 | 121346 | 12989 | 0.64% |
| 2024-08-27 | 10.65 | 10.76 | 0.07 | 0.65% | 10.63 | 10.81 | 114930 | 12322 | 0.60% |
| 2024-08-26 | 10.70 | 10.69 | 0.00 | 0.00% | 10.65 | 10.81 | 101670 | 10891 | 0.53% |
| 2024-08-23 | 10.52 | 10.69 | 0.10 | 0.94% | 10.51 | 10.74 | 95893 | 10220 | 0.50% |
| 2024-08-22 | 10.63 | 10.59 | -0.05 | -0.47% | 10.54 | 10.68 | 75503 | 8000 | 0.40% |
| 2024-08-21 | 10.61 | 10.64 | -0.02 | -0.19% | 10.48 | 10.66 | 95603 | 10120 | 0.50% |
| 2024-08-20 | 10.76 | 10.66 | -0.09 | -0.84% | 10.60 | 10.80 | 104917 | 11195 | 0.55% |
| 2024-08-19 | 10.70 | 10.75 | 0.03 | 0.28% | 10.66 | 10.90 | 106866 | 11535 | 0.56% |
| 2024-08-16 | 10.85 | 10.72 | -0.09 | -0.83% | 10.68 | 10.87 | 113997 | 12226 | 0.60% |
| 2024-08-15 | 10.70 | 10.81 | 0.09 | 0.84% | 10.62 | 10.94 | 125337 | 13533 | 0.66% |
| 2024-08-14 | 10.92 | 10.72 | -0.21 | -1.92% | 10.68 | 10.93 | 120201 | 12930 | 0.63% |
| 2024-08-13 | 10.91 | 10.93 | 0.02 | 0.18% | 10.82 | 10.96 | 89139 | 9686 | 0.47% |