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 | 12.98 | 12.81 | -0.17 | -1.31% | 12.72 | 12.99 | 139296 | 17851 | 1.92% |
| 2024-11-20 | 12.39 | 12.98 | 0.57 | 4.59% | 12.33 | 12.99 | 325407 | 41664 | 4.49% |
| 2024-11-19 | 12.10 | 12.41 | 0.30 | 2.48% | 12.10 | 12.49 | 142378 | 17560 | 1.97% |
| 2024-11-18 | 12.25 | 12.11 | -0.12 | -0.98% | 12.01 | 12.37 | 161574 | 19745 | 2.23% |
| 2024-11-15 | 12.48 | 12.23 | -0.28 | -2.24% | 12.20 | 12.59 | 159587 | 19802 | 2.20% |
| 2024-11-14 | 12.76 | 12.51 | -0.24 | -1.88% | 12.48 | 12.95 | 206702 | 26267 | 2.86% |
| 2024-11-13 | 12.81 | 12.75 | -0.11 | -0.86% | 12.57 | 13.06 | 235771 | 30110 | 3.26% |
| 2024-11-12 | 12.67 | 12.86 | 0.20 | 1.58% | 12.66 | 13.14 | 344096 | 44565 | 4.75% |
| 2024-11-11 | 12.51 | 12.66 | 0.07 | 0.56% | 12.38 | 12.69 | 183215 | 22953 | 2.53% |
| 2024-11-08 | 12.75 | 12.59 | -0.11 | -0.87% | 12.50 | 12.88 | 202597 | 25659 | 2.80% |
| 2024-11-07 | 12.39 | 12.70 | 0.26 | 2.09% | 12.34 | 12.71 | 197040 | 24856 | 2.72% |
| 2024-11-06 | 12.51 | 12.44 | -0.12 | -0.96% | 12.38 | 12.63 | 184672 | 23046 | 2.55% |
| 2024-11-05 | 12.39 | 12.56 | 0.13 | 1.05% | 12.31 | 12.59 | 201729 | 25180 | 2.79% |
| 2024-11-04 | 12.44 | 12.43 | 0.05 | 0.40% | 12.29 | 12.57 | 153808 | 19059 | 2.12% |
| 2024-11-01 | 12.47 | 12.38 | -0.09 | -0.72% | 12.26 | 12.54 | 159813 | 19852 | 2.21% |
| 2024-10-31 | 12.65 | 12.47 | -0.24 | -1.89% | 12.38 | 12.74 | 212864 | 26727 | 2.94% |
| 2024-10-30 | 12.80 | 12.71 | -0.05 | -0.39% | 12.59 | 12.89 | 136958 | 17443 | 1.89% |
| 2024-10-29 | 13.03 | 12.76 | -0.18 | -1.39% | 12.69 | 13.17 | 204854 | 26350 | 2.83% |
| 2024-10-28 | 12.57 | 12.94 | 0.43 | 3.44% | 12.51 | 12.96 | 315197 | 40121 | 4.35% |
| 2024-10-25 | 12.66 | 12.51 | -0.43 | -3.32% | 12.29 | 12.73 | 366139 | 45512 | 5.06% |
| 2024-10-24 | 12.78 | 12.94 | 0.18 | 1.41% | 12.72 | 12.95 | 121641 | 15652 | 1.68% |
| 2024-10-23 | 12.78 | 12.76 | -0.02 | -0.16% | 12.68 | 12.85 | 125445 | 16015 | 1.73% |
| 2024-10-22 | 12.51 | 12.78 | 0.27 | 2.16% | 12.48 | 12.87 | 146632 | 18677 | 2.03% |
| 2024-10-21 | 12.52 | 12.51 | 0.00 | 0.00% | 12.31 | 12.70 | 163035 | 20389 | 2.25% |
| 2024-10-18 | 12.21 | 12.51 | 0.32 | 2.63% | 12.16 | 12.69 | 171397 | 21350 | 2.37% |
| 2024-10-17 | 12.25 | 12.19 | -0.02 | -0.16% | 12.18 | 12.40 | 89705 | 11031 | 1.24% |
| 2024-10-16 | 12.20 | 12.21 | -0.07 | -0.57% | 12.12 | 12.38 | 104649 | 12813 | 1.45% |
| 2024-10-15 | 12.45 | 12.28 | -0.23 | -1.84% | 12.26 | 12.71 | 129433 | 16183 | 1.79% |
| 2024-10-14 | 12.40 | 12.51 | 0.10 | 0.81% | 12.12 | 12.55 | 138081 | 17070 | 1.91% |
| 2024-10-11 | 12.80 | 12.41 | -0.30 | -2.36% | 12.23 | 12.80 | 177664 | 22143 | 2.45% |
| 2024-10-10 | 13.10 | 12.71 | -0.18 | -1.40% | 12.66 | 13.35 | 231898 | 30085 | 3.20% |
| 2024-10-09 | 13.24 | 12.89 | -0.59 | -4.38% | 12.78 | 13.51 | 300137 | 39509 | 4.15% |
| 2024-10-08 | 13.99 | 13.48 | 0.74 | 5.81% | 12.81 | 13.99 | 335587 | 45068 | 4.64% |
| 2024-09-30 | 12.13 | 12.74 | 0.99 | 8.43% | 12.13 | 12.81 | 324310 | 40391 | 4.48% |
| 2024-09-27 | 11.47 | 11.75 | 0.41 | 3.62% | 11.47 | 11.98 | 197118 | 23003 | 2.72% |
| 2024-09-26 | 11.00 | 11.34 | 0.31 | 2.81% | 10.96 | 11.35 | 112709 | 12571 | 1.56% |
| 2024-09-25 | 11.03 | 11.03 | 0.04 | 0.36% | 11.00 | 11.23 | 112626 | 12536 | 1.56% |
| 2024-09-24 | 10.63 | 10.99 | 0.43 | 4.07% | 10.59 | 11.00 | 119630 | 12949 | 1.65% |
| 2024-09-23 | 10.59 | 10.56 | -0.02 | -0.19% | 10.56 | 10.75 | 59989 | 6372 | 0.83% |
| 2024-09-20 | 10.72 | 10.58 | -0.14 | -1.31% | 10.50 | 10.74 | 64899 | 6883 | 0.90% |
| 2024-09-19 | 10.65 | 10.72 | 0.12 | 1.13% | 10.53 | 10.85 | 76228 | 8155 | 1.05% |
| 2024-09-18 | 10.77 | 10.60 | -0.14 | -1.30% | 10.51 | 10.78 | 67468 | 7153 | 0.93% |
| 2024-09-13 | 10.86 | 10.74 | -0.14 | -1.29% | 10.74 | 11.00 | 62009 | 6728 | 0.86% |
| 2024-09-12 | 11.06 | 10.88 | -0.12 | -1.09% | 10.87 | 11.20 | 82605 | 9120 | 1.14% |
| 2024-09-11 | 10.95 | 11.00 | -0.02 | -0.18% | 10.93 | 11.08 | 62081 | 6831 | 0.86% |
| 2024-09-10 | 11.02 | 11.02 | -0.02 | -0.18% | 10.83 | 11.12 | 98642 | 10788 | 1.50% |
| 2024-09-09 | 11.08 | 11.04 | -0.12 | -1.08% | 11.01 | 11.23 | 91396 | 10144 | 1.39% |
| 2024-09-06 | 11.44 | 11.16 | -0.28 | -2.45% | 11.14 | 11.47 | 92429 | 10426 | 1.41% |
| 2024-09-05 | 11.41 | 11.44 | 0.04 | 0.35% | 11.39 | 11.56 | 77399 | 8868 | 1.18% |
| 2024-09-04 | 11.35 | 11.40 | 0.00 | 0.00% | 11.27 | 11.53 | 107688 | 12298 | 1.64% |
| 2024-09-03 | 11.12 | 11.40 | 0.27 | 2.43% | 11.08 | 11.46 | 147559 | 16759 | 2.25% |
| 2024-09-02 | 11.28 | 11.13 | -0.15 | -1.33% | 11.13 | 11.33 | 106877 | 11987 | 1.63% |
| 2024-08-30 | 11.31 | 11.28 | -0.02 | -0.18% | 11.22 | 11.44 | 141328 | 16024 | 2.15% |
| 2024-08-29 | 11.18 | 11.30 | 0.06 | 0.53% | 11.10 | 11.38 | 98024 | 11062 | 1.49% |
| 2024-08-28 | 11.01 | 11.24 | 0.13 | 1.17% | 11.01 | 11.33 | 101440 | 11372 | 1.55% |
| 2024-08-27 | 11.20 | 11.11 | -0.13 | -1.16% | 11.05 | 11.33 | 113296 | 12665 | 1.73% |
| 2024-08-26 | 11.35 | 11.24 | -0.13 | -1.14% | 11.15 | 11.35 | 112966 | 12698 | 1.72% |
| 2024-08-23 | 11.35 | 11.37 | 0.00 | 0.00% | 11.28 | 11.45 | 80090 | 9098 | 1.22% |
| 2024-08-22 | 11.35 | 11.37 | -0.03 | -0.26% | 11.31 | 11.55 | 92914 | 10592 | 1.42% |
| 2024-08-21 | 11.48 | 11.40 | -0.12 | -1.04% | 11.35 | 11.61 | 95147 | 10889 | 1.45% |
| 2024-08-20 | 11.65 | 11.52 | -0.12 | -1.03% | 11.49 | 11.76 | 141644 | 16413 | 2.16% |
| 2024-08-19 | 11.56 | 11.64 | 0.11 | 0.95% | 11.52 | 11.74 | 163381 | 18983 | 2.49% |
| 2024-08-16 | 11.67 | 11.53 | 0.09 | 0.79% | 11.35 | 11.75 | 261857 | 30195 | 3.99% |
| 2024-08-15 | 11.10 | 11.44 | 0.66 | 6.12% | 11.07 | 11.63 | 401221 | 45632 | 6.11% |
| 2024-08-14 | 10.83 | 10.78 | -0.05 | -0.46% | 10.67 | 10.88 | 105791 | 11413 | 1.61% |
| 2024-08-13 | 10.86 | 10.83 | -0.10 | -0.91% | 10.72 | 10.91 | 112047 | 12123 | 1.71% |