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 | 12.80 | 12.98 | 0.19 | 1.49% | 12.65 | 13.05 | 745068 | 95718 | 3.00% |
| 2024-11-20 | 12.18 | 12.79 | 0.54 | 4.41% | 12.12 | 12.88 | 827864 | 104292 | 3.34% |
| 2024-11-19 | 12.09 | 12.25 | 0.12 | 0.99% | 11.95 | 12.30 | 417023 | 50579 | 1.68% |
| 2024-11-18 | 12.55 | 12.13 | -0.25 | -2.02% | 11.77 | 12.60 | 757922 | 91797 | 3.05% |
| 2024-11-15 | 12.28 | 12.38 | 0.09 | 0.73% | 12.27 | 13.05 | 843053 | 106796 | 3.40% |
| 2024-11-14 | 12.58 | 12.29 | -0.29 | -2.31% | 12.26 | 12.75 | 457815 | 57288 | 1.84% |
| 2024-11-13 | 12.61 | 12.58 | -0.21 | -1.64% | 12.30 | 12.72 | 555176 | 69411 | 2.24% |
| 2024-11-12 | 13.08 | 12.79 | 0.12 | 0.95% | 12.61 | 13.19 | 1094926 | 141120 | 4.41% |
| 2024-11-11 | 12.23 | 12.67 | 0.44 | 3.60% | 12.20 | 12.75 | 854433 | 107189 | 3.44% |
| 2024-11-08 | 12.33 | 12.23 | -0.05 | -0.41% | 12.19 | 12.60 | 709675 | 88012 | 2.86% |
| 2024-11-07 | 12.17 | 12.28 | 0.11 | 0.90% | 11.95 | 12.28 | 544892 | 66184 | 2.20% |
| 2024-11-06 | 12.12 | 12.17 | 0.08 | 0.66% | 11.97 | 12.30 | 715431 | 86858 | 2.88% |
| 2024-11-05 | 11.68 | 12.09 | 0.48 | 4.13% | 11.60 | 12.13 | 637377 | 76515 | 2.57% |
| 2024-11-04 | 11.47 | 11.61 | 0.12 | 1.04% | 11.45 | 11.83 | 431652 | 50226 | 1.74% |
| 2024-11-01 | 12.32 | 11.49 | -0.83 | -6.74% | 11.45 | 12.32 | 774223 | 91357 | 3.12% |
| 2024-10-31 | 12.38 | 12.32 | -0.30 | -2.38% | 12.10 | 12.46 | 840578 | 103232 | 3.39% |
| 2024-10-30 | 12.15 | 12.62 | 0.65 | 5.43% | 12.01 | 12.63 | 963083 | 119011 | 3.88% |
| 2024-10-29 | 11.90 | 11.97 | 0.04 | 0.34% | 11.90 | 12.27 | 554664 | 66912 | 2.23% |
| 2024-10-28 | 12.00 | 11.93 | -0.07 | -0.58% | 11.85 | 12.03 | 414840 | 49517 | 1.67% |
| 2024-10-25 | 11.96 | 12.00 | 0.01 | 0.08% | 11.88 | 12.15 | 385393 | 46216 | 1.55% |
| 2024-10-24 | 11.99 | 11.99 | -0.07 | -0.58% | 11.76 | 12.29 | 467492 | 55807 | 1.88% |
| 2024-10-23 | 12.20 | 12.06 | -0.09 | -0.74% | 11.98 | 12.39 | 547569 | 66579 | 2.21% |
| 2024-10-22 | 12.62 | 12.15 | -0.28 | -2.25% | 12.07 | 12.68 | 715980 | 88100 | 2.88% |
| 2024-10-21 | 12.09 | 12.43 | 0.58 | 4.89% | 12.02 | 12.48 | 842783 | 103530 | 3.40% |
| 2024-10-18 | 11.39 | 11.85 | 0.44 | 3.86% | 11.37 | 12.00 | 651512 | 76320 | 2.62% |
| 2024-10-17 | 11.70 | 11.41 | -0.17 | -1.47% | 11.40 | 11.75 | 476518 | 55211 | 1.92% |
| 2024-10-16 | 11.24 | 11.58 | 0.15 | 1.31% | 11.15 | 11.73 | 447415 | 51426 | 1.80% |
| 2024-10-15 | 11.48 | 11.43 | -0.16 | -1.38% | 11.36 | 11.95 | 669352 | 77992 | 2.70% |
| 2024-10-14 | 11.50 | 11.59 | 0.26 | 2.29% | 11.03 | 11.61 | 554980 | 63360 | 2.24% |
| 2024-10-11 | 11.63 | 11.33 | -0.43 | -3.66% | 11.19 | 11.81 | 478583 | 54880 | 1.93% |
| 2024-10-10 | 12.20 | 11.76 | -0.40 | -3.29% | 11.71 | 12.55 | 788564 | 94903 | 3.18% |
| 2024-10-09 | 12.87 | 12.16 | -0.71 | -5.52% | 12.00 | 12.97 | 1169394 | 146275 | 4.71% |
| 2024-10-08 | 12.87 | 12.87 | 1.17 | 10.00% | 12.21 | 12.87 | 1710197 | 217303 | 6.89% |
| 2024-09-30 | 11.70 | 11.70 | 1.06 | 9.96% | 11.37 | 11.70 | 945855 | 109903 | 3.81% |
| 2024-09-27 | 10.31 | 10.64 | 0.60 | 5.98% | 10.18 | 10.80 | 569008 | 59533 | 2.29% |
| 2024-09-26 | 9.75 | 10.04 | 0.24 | 2.45% | 9.73 | 10.04 | 306853 | 30344 | 1.24% |
| 2024-09-25 | 9.78 | 9.80 | 0.04 | 0.41% | 9.76 | 10.02 | 303582 | 30084 | 1.22% |
| 2024-09-24 | 9.57 | 9.76 | 0.21 | 2.20% | 9.39 | 9.79 | 335684 | 32338 | 1.35% |
| 2024-09-23 | 9.47 | 9.55 | 0.08 | 0.84% | 9.43 | 9.62 | 186143 | 17776 | 0.75% |
| 2024-09-20 | 9.45 | 9.47 | -0.02 | -0.21% | 9.40 | 9.55 | 191535 | 18154 | 0.77% |
| 2024-09-19 | 9.37 | 9.49 | 0.32 | 3.49% | 9.11 | 9.50 | 211570 | 19790 | 0.85% |
| 2024-09-18 | 9.20 | 9.17 | 0.04 | 0.44% | 9.05 | 9.28 | 103883 | 9505 | 0.42% |
| 2024-09-13 | 9.30 | 9.13 | -0.14 | -1.51% | 9.13 | 9.31 | 90544 | 8334 | 0.36% |
| 2024-09-12 | 9.31 | 9.27 | -0.03 | -0.32% | 9.22 | 9.43 | 99296 | 9252 | 0.40% |
| 2024-09-11 | 9.31 | 9.30 | -0.07 | -0.75% | 9.24 | 9.35 | 91231 | 8474 | 0.37% |
| 2024-09-10 | 9.16 | 9.37 | 0.22 | 2.40% | 9.01 | 9.45 | 149151 | 13729 | 0.60% |
| 2024-09-09 | 9.24 | 9.15 | -0.18 | -1.93% | 9.13 | 9.29 | 133728 | 12308 | 0.54% |
| 2024-09-06 | 9.53 | 9.33 | -0.17 | -1.79% | 9.31 | 9.61 | 143277 | 13557 | 0.58% |
| 2024-09-05 | 9.38 | 9.50 | 0.18 | 1.93% | 9.38 | 9.59 | 155446 | 14768 | 0.63% |
| 2024-09-04 | 9.36 | 9.32 | -0.12 | -1.27% | 9.28 | 9.41 | 110119 | 10279 | 0.44% |
| 2024-09-03 | 9.24 | 9.44 | 0.18 | 1.94% | 9.24 | 9.46 | 134102 | 12555 | 0.54% |
| 2024-09-02 | 9.46 | 9.26 | -0.16 | -1.70% | 9.24 | 9.52 | 187531 | 17468 | 0.76% |
| 2024-08-30 | 9.30 | 9.42 | 0.17 | 1.84% | 9.26 | 9.58 | 255515 | 24221 | 1.03% |
| 2024-08-29 | 9.10 | 9.25 | 0.12 | 1.31% | 9.05 | 9.29 | 91498 | 8441 | 0.37% |
| 2024-08-28 | 9.10 | 9.13 | 0.02 | 0.22% | 9.05 | 9.21 | 76860 | 7013 | 0.31% |
| 2024-08-27 | 9.22 | 9.11 | -0.17 | -1.83% | 9.09 | 9.24 | 82754 | 7565 | 0.33% |
| 2024-08-26 | 9.33 | 9.28 | -0.04 | -0.43% | 9.24 | 9.43 | 91400 | 8517 | 0.37% |
| 2024-08-23 | 9.14 | 9.32 | 0.13 | 1.41% | 9.14 | 9.39 | 94024 | 8738 | 0.38% |
| 2024-08-22 | 9.35 | 9.19 | -0.17 | -1.82% | 9.17 | 9.44 | 101322 | 9385 | 0.41% |
| 2024-08-21 | 9.38 | 9.36 | -0.02 | -0.21% | 9.33 | 9.50 | 87783 | 8250 | 0.35% |
| 2024-08-20 | 9.68 | 9.38 | -0.34 | -3.50% | 9.38 | 9.71 | 121187 | 11483 | 0.49% |
| 2024-08-19 | 9.51 | 9.72 | 0.17 | 1.78% | 9.51 | 9.79 | 116504 | 11311 | 0.47% |
| 2024-08-16 | 9.62 | 9.55 | 0.00 | 0.00% | 9.52 | 9.63 | 75646 | 7237 | 0.30% |
| 2024-08-15 | 9.33 | 9.55 | 0.19 | 2.03% | 9.33 | 9.66 | 156677 | 14937 | 0.63% |
| 2024-08-14 | 9.43 | 9.36 | -0.10 | -1.06% | 9.36 | 9.48 | 75047 | 7054 | 0.30% |
| 2024-08-13 | 9.41 | 9.46 | 0.03 | 0.32% | 9.35 | 9.55 | 87621 | 8274 | 0.35% |