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 | 12.40 | 12.26 | -0.17 | -1.37% | 12.19 | 12.52 | 65814 | 8099 | 0.78% |
| 2024-11-20 | 12.07 | 12.43 | 0.41 | 3.41% | 11.98 | 12.46 | 118983 | 14662 | 1.41% |
| 2024-11-19 | 12.00 | 12.02 | 0.05 | 0.42% | 11.83 | 12.18 | 96406 | 11563 | 1.15% |
| 2024-11-18 | 12.19 | 11.97 | -0.17 | -1.40% | 11.88 | 12.29 | 107308 | 12961 | 1.28% |
| 2024-11-15 | 12.30 | 12.14 | -0.21 | -1.70% | 12.14 | 12.46 | 93424 | 11506 | 1.11% |
| 2024-11-14 | 12.66 | 12.35 | -0.36 | -2.83% | 12.31 | 12.75 | 109647 | 13677 | 1.30% |
| 2024-11-13 | 12.88 | 12.71 | -0.22 | -1.70% | 12.50 | 13.11 | 127533 | 16227 | 1.52% |
| 2024-11-12 | 12.76 | 12.93 | 0.23 | 1.81% | 12.74 | 13.29 | 272859 | 35564 | 3.24% |
| 2024-11-11 | 12.74 | 12.70 | -0.01 | -0.08% | 12.48 | 12.76 | 146778 | 18516 | 1.74% |
| 2024-11-08 | 13.03 | 12.71 | -0.19 | -1.47% | 12.65 | 13.10 | 163169 | 20896 | 1.94% |
| 2024-11-07 | 12.70 | 12.90 | 0.17 | 1.34% | 12.60 | 12.94 | 148520 | 19044 | 1.77% |
| 2024-11-06 | 12.93 | 12.73 | -0.20 | -1.55% | 12.70 | 13.07 | 135608 | 17388 | 1.61% |
| 2024-11-05 | 12.80 | 12.93 | 0.13 | 1.02% | 12.70 | 13.07 | 170720 | 22082 | 2.03% |
| 2024-11-04 | 12.50 | 12.80 | 0.24 | 1.91% | 12.50 | 13.05 | 152345 | 19568 | 1.81% |
| 2024-11-01 | 12.80 | 12.56 | -0.15 | -1.18% | 12.44 | 12.92 | 158858 | 20144 | 1.89% |
| 2024-10-31 | 12.10 | 12.71 | 0.75 | 6.27% | 12.10 | 13.03 | 331086 | 42224 | 3.93% |
| 2024-10-30 | 11.96 | 11.96 | -0.08 | -0.66% | 11.81 | 12.13 | 92046 | 11009 | 1.09% |
| 2024-10-29 | 12.39 | 12.04 | -0.30 | -2.43% | 11.95 | 12.46 | 121856 | 14775 | 1.45% |
| 2024-10-28 | 12.18 | 12.34 | 0.18 | 1.48% | 12.09 | 12.36 | 110606 | 13548 | 1.31% |
| 2024-10-25 | 12.02 | 12.16 | 0.11 | 0.91% | 11.90 | 12.23 | 86560 | 10455 | 1.03% |
| 2024-10-24 | 12.07 | 12.05 | 0.02 | 0.17% | 12.01 | 12.29 | 98357 | 11906 | 1.17% |
| 2024-10-23 | 12.10 | 12.03 | -0.07 | -0.58% | 11.97 | 12.22 | 113163 | 13674 | 1.34% |
| 2024-10-22 | 11.73 | 12.10 | 0.42 | 3.60% | 11.61 | 12.12 | 167809 | 19981 | 1.99% |
| 2024-10-21 | 11.98 | 11.68 | -0.14 | -1.18% | 11.61 | 11.98 | 125475 | 14713 | 1.49% |
| 2024-10-18 | 11.45 | 11.82 | 0.36 | 3.14% | 11.41 | 12.10 | 142828 | 16726 | 1.70% |
| 2024-10-17 | 11.68 | 11.46 | -0.21 | -1.80% | 11.43 | 11.84 | 90773 | 10555 | 1.08% |
| 2024-10-16 | 11.61 | 11.67 | -0.08 | -0.68% | 11.52 | 11.83 | 108335 | 12660 | 1.29% |
| 2024-10-15 | 12.13 | 11.75 | -0.37 | -3.05% | 11.73 | 12.19 | 99703 | 11926 | 1.18% |
| 2024-10-14 | 12.02 | 12.12 | 0.11 | 0.92% | 11.73 | 12.15 | 115678 | 13846 | 1.37% |
| 2024-10-11 | 12.54 | 12.01 | -0.54 | -4.30% | 11.86 | 12.59 | 112653 | 13708 | 1.34% |
| 2024-10-10 | 12.89 | 12.55 | -0.25 | -1.95% | 12.39 | 13.14 | 181590 | 23162 | 2.16% |
| 2024-10-09 | 13.30 | 12.80 | -0.69 | -5.11% | 12.71 | 13.43 | 257050 | 33707 | 3.05% |
| 2024-10-08 | 13.92 | 13.49 | 0.84 | 6.64% | 12.93 | 13.92 | 323656 | 43717 | 3.85% |
| 2024-09-30 | 11.98 | 12.65 | 1.03 | 8.86% | 11.96 | 12.66 | 260628 | 32189 | 3.10% |
| 2024-09-27 | 11.14 | 11.62 | 0.66 | 6.02% | 11.14 | 11.72 | 148268 | 16939 | 1.76% |
| 2024-09-26 | 10.61 | 10.96 | 0.38 | 3.59% | 10.45 | 10.97 | 122847 | 13155 | 1.46% |
| 2024-09-25 | 10.53 | 10.58 | 0.22 | 2.12% | 10.50 | 10.85 | 122487 | 13073 | 1.46% |
| 2024-09-24 | 10.17 | 10.46 | 0.36 | 3.56% | 10.10 | 10.46 | 87443 | 9021 | 1.04% |
| 2024-09-23 | 10.16 | 10.10 | -0.05 | -0.49% | 10.09 | 10.30 | 47454 | 4837 | 0.56% |
| 2024-09-20 | 10.36 | 10.15 | -0.18 | -1.74% | 10.09 | 10.36 | 54459 | 5537 | 0.65% |
| 2024-09-19 | 10.23 | 10.33 | 0.19 | 1.87% | 10.13 | 10.50 | 59566 | 6142 | 0.71% |
| 2024-09-18 | 10.12 | 10.14 | 0.02 | 0.20% | 9.94 | 10.20 | 55491 | 5584 | 0.66% |
| 2024-09-13 | 10.26 | 10.12 | -0.11 | -1.08% | 10.12 | 10.30 | 45177 | 4603 | 0.54% |
| 2024-09-12 | 10.28 | 10.23 | -0.05 | -0.49% | 10.19 | 10.48 | 60643 | 6243 | 0.72% |
| 2024-09-11 | 10.38 | 10.28 | -0.13 | -1.25% | 10.20 | 10.44 | 58375 | 6024 | 0.69% |
| 2024-09-10 | 10.49 | 10.41 | 0.02 | 0.19% | 10.19 | 10.49 | 57820 | 5954 | 0.68% |
| 2024-09-09 | 10.47 | 10.39 | -0.06 | -0.57% | 10.35 | 10.61 | 60345 | 6301 | 0.71% |
| 2024-09-06 | 10.70 | 10.45 | -0.22 | -2.06% | 10.45 | 10.74 | 52081 | 5478 | 0.61% |
| 2024-09-05 | 10.49 | 10.67 | 0.20 | 1.91% | 10.44 | 10.78 | 75923 | 8079 | 0.89% |
| 2024-09-04 | 10.71 | 10.47 | -0.26 | -2.42% | 10.46 | 10.80 | 80552 | 8539 | 0.95% |
| 2024-09-03 | 10.72 | 10.73 | 0.01 | 0.09% | 10.64 | 10.91 | 51581 | 5559 | 0.61% |
| 2024-09-02 | 10.95 | 10.72 | -0.18 | -1.65% | 10.65 | 10.98 | 64120 | 6926 | 0.75% |
| 2024-08-30 | 10.80 | 10.90 | 0.12 | 1.11% | 10.65 | 11.13 | 91845 | 10062 | 1.08% |
| 2024-08-29 | 10.52 | 10.78 | 0.23 | 2.18% | 10.48 | 10.85 | 59818 | 6413 | 0.70% |
| 2024-08-28 | 10.61 | 10.55 | -0.05 | -0.47% | 10.47 | 10.70 | 44961 | 4752 | 0.53% |
| 2024-08-27 | 10.67 | 10.60 | -0.06 | -0.56% | 10.55 | 10.82 | 55633 | 5923 | 0.65% |
| 2024-08-26 | 10.60 | 10.66 | 0.11 | 1.04% | 10.44 | 10.68 | 55578 | 5900 | 0.65% |
| 2024-08-23 | 10.63 | 10.55 | -0.04 | -0.38% | 10.41 | 10.65 | 61182 | 6444 | 0.72% |
| 2024-08-22 | 10.73 | 10.59 | -0.13 | -1.21% | 10.54 | 10.80 | 59650 | 6335 | 0.70% |
| 2024-08-21 | 11.03 | 10.72 | -0.38 | -3.42% | 10.70 | 11.10 | 92895 | 10067 | 1.09% |
| 2024-08-20 | 11.48 | 11.10 | -0.38 | -3.31% | 11.05 | 11.48 | 90729 | 10118 | 1.07% |
| 2024-08-19 | 11.83 | 11.48 | -0.32 | -2.71% | 11.43 | 11.89 | 73127 | 8473 | 0.86% |
| 2024-08-16 | 11.98 | 11.80 | -0.16 | -1.34% | 11.74 | 12.03 | 80088 | 9470 | 0.94% |
| 2024-08-15 | 12.13 | 11.96 | -0.13 | -1.08% | 11.82 | 12.25 | 93887 | 11255 | 1.10% |
| 2024-08-14 | 12.35 | 12.09 | -0.19 | -1.55% | 12.05 | 12.35 | 46103 | 5595 | 0.54% |
| 2024-08-13 | 12.31 | 12.28 | 0.00 | 0.00% | 12.13 | 12.36 | 47232 | 5769 | 0.55% |