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 | 12.06 | 12.00 | -0.04 | -0.33% | 11.76 | 12.15 | 104677 | 12484 | 4.43% |
| 2024-11-20 | 11.79 | 12.04 | 0.37 | 3.17% | 11.50 | 12.04 | 126434 | 14898 | 5.35% |
| 2024-11-19 | 11.39 | 11.67 | 0.28 | 2.46% | 11.08 | 11.68 | 105135 | 11951 | 4.45% |
| 2024-11-18 | 12.00 | 11.39 | -0.51 | -4.29% | 11.07 | 12.08 | 111678 | 12754 | 4.73% |
| 2024-11-15 | 12.40 | 11.90 | -0.40 | -3.25% | 11.70 | 12.40 | 132902 | 15927 | 5.62% |
| 2024-11-14 | 12.96 | 12.30 | -0.45 | -3.53% | 12.18 | 13.01 | 103676 | 12911 | 4.39% |
| 2024-11-13 | 13.15 | 12.75 | -0.25 | -1.92% | 12.30 | 13.15 | 126115 | 15908 | 5.34% |
| 2024-11-12 | 12.89 | 13.00 | 0.13 | 1.01% | 12.57 | 13.60 | 209306 | 27220 | 8.86% |
| 2024-11-11 | 12.42 | 12.87 | 0.46 | 3.71% | 12.42 | 12.97 | 174191 | 22265 | 7.37% |
| 2024-11-08 | 12.18 | 12.41 | 0.47 | 3.94% | 12.14 | 12.75 | 174748 | 21667 | 7.40% |
| 2024-11-07 | 11.98 | 11.94 | 0.03 | 0.25% | 11.72 | 11.98 | 86854 | 10304 | 3.68% |
| 2024-11-06 | 12.00 | 11.91 | 0.00 | 0.00% | 11.71 | 12.09 | 91645 | 10891 | 3.88% |
| 2024-11-05 | 11.91 | 11.91 | 0.10 | 0.85% | 11.60 | 11.99 | 85710 | 10117 | 3.63% |
| 2024-11-04 | 11.78 | 11.81 | 0.12 | 1.03% | 11.58 | 11.98 | 62841 | 7419 | 2.66% |
| 2024-11-01 | 12.17 | 11.69 | -0.45 | -3.71% | 11.60 | 12.26 | 114062 | 13596 | 4.83% |
| 2024-10-31 | 12.15 | 12.14 | 0.00 | 0.00% | 11.85 | 12.23 | 102223 | 12314 | 4.33% |
| 2024-10-30 | 12.15 | 12.14 | -0.01 | -0.08% | 11.94 | 12.35 | 95894 | 11565 | 4.06% |
| 2024-10-29 | 12.33 | 12.15 | -0.13 | -1.06% | 12.02 | 12.36 | 87483 | 10661 | 3.70% |
| 2024-10-28 | 12.22 | 12.28 | 0.06 | 0.49% | 11.88 | 12.34 | 111978 | 13607 | 4.74% |
| 2024-10-25 | 12.33 | 12.22 | 0.10 | 0.83% | 11.88 | 12.37 | 113253 | 13850 | 4.79% |
| 2024-10-24 | 12.09 | 12.12 | 0.03 | 0.25% | 11.86 | 12.21 | 91780 | 11054 | 3.88% |
| 2024-10-23 | 12.03 | 12.09 | -0.01 | -0.08% | 11.87 | 12.28 | 103925 | 12492 | 4.40% |
| 2024-10-22 | 12.35 | 12.10 | -0.25 | -2.02% | 11.94 | 12.48 | 118142 | 14288 | 5.00% |
| 2024-10-21 | 11.78 | 12.35 | 0.62 | 5.29% | 11.78 | 12.39 | 181287 | 22000 | 7.67% |
| 2024-10-18 | 11.04 | 11.73 | 0.69 | 6.25% | 10.93 | 11.85 | 117730 | 13536 | 4.98% |
| 2024-10-17 | 11.06 | 11.04 | 0.00 | 0.00% | 10.99 | 11.36 | 53139 | 5918 | 2.25% |
| 2024-10-16 | 10.80 | 11.04 | 0.04 | 0.36% | 10.71 | 11.07 | 53384 | 5848 | 2.26% |
| 2024-10-15 | 11.08 | 11.00 | -0.07 | -0.63% | 10.95 | 11.31 | 84277 | 9379 | 3.57% |
| 2024-10-14 | 10.83 | 11.07 | 0.24 | 2.22% | 10.51 | 11.09 | 83762 | 9094 | 3.54% |
| 2024-10-11 | 11.45 | 10.83 | -0.85 | -7.28% | 10.66 | 11.45 | 112191 | 12321 | 4.75% |
| 2024-10-10 | 11.98 | 11.68 | 0.06 | 0.52% | 11.50 | 12.25 | 148647 | 17577 | 6.29% |
| 2024-10-09 | 12.68 | 11.62 | -0.89 | -7.11% | 11.56 | 12.80 | 229109 | 27989 | 9.70% |
| 2024-10-08 | 12.51 | 12.51 | 1.14 | 10.03% | 11.70 | 12.51 | 227830 | 28087 | 9.64% |
| 2024-09-30 | 10.70 | 11.37 | 0.90 | 8.60% | 10.50 | 11.40 | 162630 | 17993 | 6.88% |
| 2024-09-27 | 10.15 | 10.47 | 0.45 | 4.49% | 10.02 | 10.68 | 93078 | 9597 | 3.94% |
| 2024-09-26 | 9.88 | 10.02 | 0.19 | 1.93% | 9.79 | 10.02 | 67661 | 6716 | 2.86% |
| 2024-09-25 | 9.81 | 9.83 | 0.03 | 0.31% | 9.75 | 10.05 | 61117 | 6062 | 2.59% |
| 2024-09-24 | 9.74 | 9.80 | 0.04 | 0.41% | 9.51 | 9.86 | 72982 | 7087 | 3.09% |
| 2024-09-23 | 9.43 | 9.76 | 0.32 | 3.39% | 9.36 | 10.20 | 82228 | 8075 | 3.48% |
| 2024-09-20 | 9.40 | 9.44 | -0.02 | -0.21% | 9.35 | 9.56 | 22451 | 2120 | 0.95% |
| 2024-09-19 | 9.39 | 9.46 | 0.06 | 0.64% | 9.28 | 9.57 | 33312 | 3143 | 1.41% |
| 2024-09-18 | 9.58 | 9.40 | -0.19 | -1.98% | 9.23 | 9.67 | 32673 | 3074 | 1.38% |
| 2024-09-13 | 9.80 | 9.59 | -0.23 | -2.34% | 9.58 | 9.87 | 42264 | 4095 | 1.79% |
| 2024-09-12 | 9.75 | 9.82 | 0.01 | 0.10% | 9.68 | 10.06 | 60488 | 5983 | 2.56% |
| 2024-09-11 | 9.48 | 9.81 | 0.28 | 2.94% | 9.39 | 9.97 | 79953 | 7792 | 3.39% |
| 2024-09-10 | 9.11 | 9.53 | 0.46 | 5.07% | 9.05 | 9.63 | 58255 | 5449 | 2.47% |
| 2024-09-09 | 9.00 | 9.07 | 0.06 | 0.67% | 8.89 | 9.12 | 25551 | 2302 | 1.08% |
| 2024-09-06 | 9.32 | 9.01 | -0.29 | -3.12% | 9.01 | 9.36 | 33103 | 3020 | 1.40% |
| 2024-09-05 | 9.38 | 9.30 | -0.01 | -0.11% | 9.27 | 9.39 | 17246 | 1606 | 0.73% |
| 2024-09-04 | 9.28 | 9.31 | 0.00 | 0.00% | 9.18 | 9.34 | 22357 | 2072 | 0.95% |
| 2024-09-03 | 9.25 | 9.31 | 0.07 | 0.76% | 9.20 | 9.42 | 22677 | 2112 | 0.96% |
| 2024-09-02 | 9.35 | 9.24 | -0.11 | -1.18% | 9.22 | 9.48 | 34925 | 3264 | 1.48% |
| 2024-08-30 | 9.02 | 9.35 | 0.33 | 3.66% | 9.00 | 9.47 | 51884 | 4840 | 2.20% |
| 2024-08-29 | 8.86 | 9.02 | 0.17 | 1.92% | 8.79 | 9.09 | 25388 | 2276 | 1.08% |
| 2024-08-28 | 8.87 | 8.85 | 0.02 | 0.23% | 8.72 | 8.97 | 19689 | 1741 | 0.83% |
| 2024-08-27 | 9.09 | 8.83 | -0.25 | -2.75% | 8.82 | 9.10 | 25943 | 2314 | 1.10% |
| 2024-08-26 | 8.80 | 9.08 | 0.27 | 3.06% | 8.78 | 9.14 | 34035 | 3071 | 1.44% |
| 2024-08-23 | 8.99 | 8.81 | -0.07 | -0.79% | 8.72 | 9.03 | 29879 | 2642 | 1.27% |
| 2024-08-22 | 9.17 | 8.88 | -0.21 | -2.31% | 8.88 | 9.17 | 27503 | 2469 | 1.17% |
| 2024-08-21 | 9.03 | 9.09 | 0.03 | 0.33% | 9.01 | 9.25 | 26606 | 2432 | 1.13% |
| 2024-08-20 | 9.18 | 9.06 | -0.10 | -1.09% | 9.04 | 9.27 | 30622 | 2792 | 1.30% |
| 2024-08-19 | 9.43 | 9.16 | -0.23 | -2.45% | 9.13 | 9.44 | 32134 | 2968 | 1.36% |
| 2024-08-16 | 9.34 | 9.39 | 0.10 | 1.08% | 9.30 | 9.50 | 36719 | 3460 | 1.56% |
| 2024-08-15 | 9.16 | 9.29 | 0.10 | 1.09% | 9.11 | 9.38 | 31990 | 2969 | 1.36% |