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 | 12.39 | 12.50 | 0.11 | 0.89% | 12.32 | 12.54 | 25762 | 3206 | 0.51% |
| 2024-11-20 | 12.32 | 12.39 | 0.03 | 0.24% | 12.26 | 12.46 | 21980 | 2715 | 0.44% |
| 2024-11-19 | 12.17 | 12.36 | 0.25 | 2.06% | 12.10 | 12.37 | 21875 | 2672 | 0.43% |
| 2024-11-18 | 12.29 | 12.11 | -0.18 | -1.46% | 12.10 | 12.47 | 29568 | 3632 | 0.59% |
| 2024-11-15 | 12.26 | 12.29 | -0.01 | -0.08% | 12.26 | 12.69 | 34716 | 4308 | 0.69% |
| 2024-11-14 | 12.57 | 12.30 | -0.21 | -1.68% | 12.22 | 12.58 | 29210 | 3613 | 0.58% |
| 2024-11-13 | 12.40 | 12.51 | 0.06 | 0.48% | 12.31 | 12.61 | 25850 | 3223 | 0.51% |
| 2024-11-12 | 12.52 | 12.45 | -0.07 | -0.56% | 12.34 | 12.84 | 44574 | 5619 | 0.88% |
| 2024-11-11 | 12.32 | 12.52 | 0.05 | 0.40% | 12.30 | 12.55 | 37668 | 4675 | 0.75% |
| 2024-11-08 | 12.82 | 12.47 | -0.26 | -2.04% | 12.30 | 12.90 | 69003 | 8664 | 1.37% |
| 2024-11-07 | 12.45 | 12.73 | 0.24 | 1.92% | 12.35 | 12.78 | 48622 | 6142 | 0.96% |
| 2024-11-06 | 12.45 | 12.49 | -0.06 | -0.48% | 12.21 | 12.69 | 59078 | 7400 | 1.17% |
| 2024-11-05 | 12.25 | 12.55 | 0.24 | 1.95% | 11.95 | 12.59 | 68155 | 8401 | 1.35% |
| 2024-11-04 | 11.84 | 12.31 | 0.47 | 3.97% | 11.80 | 12.32 | 60492 | 7314 | 1.20% |
| 2024-11-01 | 11.83 | 11.84 | 0.00 | 0.00% | 11.52 | 12.15 | 66036 | 7839 | 1.31% |
| 2024-10-31 | 11.40 | 11.84 | 0.54 | 4.78% | 11.40 | 12.05 | 76675 | 9071 | 1.52% |
| 2024-10-30 | 11.47 | 11.30 | -0.17 | -1.48% | 11.22 | 11.70 | 31485 | 3589 | 0.62% |
| 2024-10-29 | 11.96 | 11.47 | -0.49 | -4.10% | 11.40 | 12.00 | 44223 | 5162 | 0.88% |
| 2024-10-28 | 11.71 | 11.96 | 0.26 | 2.22% | 11.67 | 11.97 | 37674 | 4454 | 0.75% |
| 2024-10-25 | 11.32 | 11.70 | 0.29 | 2.54% | 11.32 | 11.70 | 35887 | 4158 | 0.71% |
| 2024-10-24 | 11.55 | 11.41 | -0.15 | -1.30% | 11.29 | 11.56 | 29245 | 3330 | 0.58% |
| 2024-10-23 | 11.42 | 11.56 | 0.11 | 0.96% | 11.41 | 11.69 | 47536 | 5490 | 0.94% |
| 2024-10-22 | 11.32 | 11.45 | 0.20 | 1.78% | 11.19 | 11.45 | 34128 | 3863 | 0.68% |
| 2024-10-21 | 11.43 | 11.25 | -0.07 | -0.62% | 11.13 | 11.43 | 40668 | 4582 | 0.81% |
| 2024-10-18 | 11.12 | 11.32 | 0.28 | 2.54% | 10.96 | 11.49 | 41029 | 4599 | 0.81% |
| 2024-10-17 | 11.44 | 11.04 | -0.17 | -1.52% | 11.02 | 11.54 | 35709 | 4023 | 0.71% |
| 2024-10-16 | 11.15 | 11.21 | 0.02 | 0.18% | 11.11 | 11.45 | 32963 | 3726 | 0.65% |
| 2024-10-15 | 11.48 | 11.19 | -0.35 | -3.03% | 11.18 | 11.54 | 31241 | 3554 | 0.62% |
| 2024-10-14 | 11.46 | 11.54 | 0.08 | 0.70% | 11.20 | 11.65 | 38896 | 4448 | 0.77% |
| 2024-10-11 | 12.04 | 11.46 | -0.60 | -4.98% | 11.25 | 12.06 | 46116 | 5328 | 0.91% |
| 2024-10-10 | 12.15 | 12.06 | -0.05 | -0.41% | 11.83 | 12.50 | 51367 | 6258 | 1.02% |
| 2024-10-09 | 13.09 | 12.11 | -1.19 | -8.95% | 12.10 | 13.09 | 72045 | 9054 | 1.43% |
| 2024-10-08 | 13.55 | 13.30 | 0.98 | 7.95% | 12.60 | 13.55 | 100891 | 13285 | 2.00% |
| 2024-09-30 | 11.86 | 12.32 | 0.85 | 7.41% | 11.69 | 12.41 | 102838 | 12463 | 2.04% |
| 2024-09-27 | 11.09 | 11.47 | 0.54 | 4.94% | 11.08 | 11.60 | 71946 | 8183 | 1.43% |
| 2024-09-26 | 10.29 | 10.93 | 0.63 | 6.12% | 10.23 | 10.94 | 45944 | 4885 | 0.91% |
| 2024-09-25 | 10.73 | 10.30 | -0.09 | -0.87% | 10.25 | 10.73 | 38041 | 3989 | 0.75% |
| 2024-09-24 | 9.91 | 10.39 | 0.54 | 5.48% | 9.91 | 10.40 | 36357 | 3708 | 0.72% |
| 2024-09-23 | 9.91 | 9.85 | -0.07 | -0.71% | 9.82 | 10.00 | 9297 | 918 | 0.18% |
| 2024-09-20 | 10.17 | 9.92 | -0.16 | -1.59% | 9.82 | 10.19 | 17530 | 1736 | 0.35% |
| 2024-09-19 | 9.77 | 10.08 | 0.31 | 3.17% | 9.77 | 10.17 | 17339 | 1736 | 0.34% |
| 2024-09-18 | 9.70 | 9.77 | 0.07 | 0.72% | 9.61 | 9.87 | 11655 | 1131 | 0.23% |
| 2024-09-13 | 9.87 | 9.70 | -0.21 | -2.12% | 9.70 | 9.95 | 15104 | 1480 | 0.30% |
| 2024-09-12 | 9.87 | 9.91 | 0.04 | 0.41% | 9.78 | 10.04 | 16310 | 1623 | 0.32% |
| 2024-09-11 | 9.79 | 9.87 | 0.11 | 1.13% | 9.70 | 9.92 | 16185 | 1592 | 0.32% |
| 2024-09-10 | 9.73 | 9.76 | 0.01 | 0.10% | 9.55 | 9.85 | 19022 | 1843 | 0.38% |
| 2024-09-09 | 10.20 | 9.75 | -0.22 | -2.21% | 9.66 | 10.20 | 24782 | 2431 | 0.49% |
| 2024-09-06 | 10.14 | 9.97 | -0.20 | -1.97% | 9.97 | 10.23 | 15790 | 1585 | 0.31% |
| 2024-09-05 | 10.03 | 10.17 | 0.11 | 1.09% | 10.03 | 10.23 | 12224 | 1236 | 0.24% |
| 2024-09-04 | 10.40 | 10.06 | -0.15 | -1.47% | 10.02 | 10.40 | 24697 | 2497 | 0.49% |
| 2024-09-03 | 10.22 | 10.21 | 0.05 | 0.49% | 10.13 | 10.38 | 22106 | 2260 | 0.44% |
| 2024-09-02 | 10.55 | 10.16 | -0.39 | -3.70% | 10.15 | 10.55 | 31644 | 3250 | 0.63% |
| 2024-08-30 | 10.53 | 10.55 | -0.01 | -0.09% | 10.13 | 10.79 | 40822 | 4281 | 0.81% |
| 2024-08-29 | 10.59 | 10.56 | -0.07 | -0.66% | 10.47 | 10.62 | 20962 | 2211 | 0.42% |
| 2024-08-28 | 10.70 | 10.63 | -0.07 | -0.65% | 10.58 | 10.86 | 16381 | 1753 | 0.32% |
| 2024-08-27 | 10.68 | 10.70 | 0.02 | 0.19% | 10.61 | 10.84 | 15604 | 1669 | 0.31% |
| 2024-08-26 | 10.47 | 10.68 | 0.20 | 1.91% | 10.47 | 10.75 | 13695 | 1459 | 0.27% |
| 2024-08-23 | 10.35 | 10.48 | 0.04 | 0.38% | 10.35 | 10.55 | 9055 | 945 | 0.18% |
| 2024-08-22 | 10.47 | 10.44 | -0.08 | -0.76% | 10.39 | 10.67 | 9188 | 962 | 0.18% |
| 2024-08-21 | 10.54 | 10.52 | -0.03 | -0.28% | 10.45 | 10.62 | 10149 | 1070 | 0.20% |
| 2024-08-20 | 10.82 | 10.55 | -0.24 | -2.22% | 10.48 | 10.86 | 16222 | 1726 | 0.32% |
| 2024-08-19 | 10.74 | 10.79 | 0.08 | 0.75% | 10.67 | 10.88 | 11689 | 1261 | 0.23% |
| 2024-08-16 | 10.90 | 10.71 | -0.19 | -1.74% | 10.71 | 10.95 | 14533 | 1569 | 0.29% |
| 2024-08-15 | 10.89 | 10.90 | 0.00 | 0.00% | 10.82 | 11.07 | 15993 | 1750 | 0.32% |
| 2024-08-14 | 11.16 | 10.90 | -0.26 | -2.33% | 10.90 | 11.22 | 18110 | 1993 | 0.36% |
| 2024-08-13 | 11.14 | 11.16 | 0.04 | 0.36% | 11.04 | 11.19 | 9747 | 1083 | 0.19% |