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 | 12.05 | 12.13 | 0.04 | 0.33% | 11.98 | 12.26 | 45565 | 5530 | 0.62% |
| 2024-11-20 | 12.10 | 12.09 | -0.02 | -0.17% | 11.97 | 12.16 | 47873 | 5776 | 0.66% |
| 2024-11-19 | 11.72 | 12.11 | 0.39 | 3.33% | 11.71 | 12.12 | 55251 | 6582 | 0.76% |
| 2024-11-18 | 11.82 | 11.72 | 0.00 | 0.00% | 11.55 | 12.00 | 69946 | 8243 | 0.96% |
| 2024-11-15 | 11.93 | 11.72 | -0.22 | -1.84% | 11.70 | 12.09 | 49405 | 5879 | 0.68% |
| 2024-11-14 | 12.37 | 11.94 | -0.43 | -3.48% | 11.92 | 12.42 | 56717 | 6867 | 0.78% |
| 2024-11-13 | 12.27 | 12.37 | -0.01 | -0.08% | 12.10 | 12.42 | 63532 | 7792 | 0.87% |
| 2024-11-12 | 12.59 | 12.38 | -0.22 | -1.75% | 12.25 | 12.72 | 96564 | 12039 | 1.32% |
| 2024-11-11 | 12.44 | 12.60 | 0.15 | 1.20% | 12.40 | 12.68 | 64519 | 8111 | 0.88% |
| 2024-11-08 | 12.57 | 12.45 | -0.10 | -0.80% | 12.37 | 12.77 | 74244 | 9317 | 1.02% |
| 2024-11-07 | 12.44 | 12.55 | 0.09 | 0.72% | 12.27 | 12.58 | 65131 | 8128 | 0.89% |
| 2024-11-06 | 12.62 | 12.46 | -0.15 | -1.19% | 12.36 | 12.74 | 77986 | 9765 | 1.07% |
| 2024-11-05 | 12.55 | 12.61 | 0.12 | 0.96% | 12.45 | 12.70 | 81283 | 10228 | 1.11% |
| 2024-11-04 | 12.23 | 12.49 | 0.12 | 0.97% | 12.23 | 12.59 | 70577 | 8760 | 0.97% |
| 2024-11-01 | 12.90 | 12.37 | -0.68 | -5.21% | 12.37 | 12.97 | 120125 | 15095 | 1.64% |
| 2024-10-31 | 13.11 | 13.05 | 0.17 | 1.32% | 12.85 | 13.44 | 194698 | 25554 | 2.66% |
| 2024-10-30 | 12.50 | 12.88 | 0.21 | 1.66% | 12.50 | 12.96 | 87476 | 11183 | 1.20% |
| 2024-10-29 | 12.88 | 12.67 | -0.15 | -1.17% | 12.61 | 13.10 | 147363 | 18932 | 2.02% |
| 2024-10-28 | 12.39 | 12.82 | 0.56 | 4.57% | 12.20 | 13.10 | 190913 | 24368 | 2.61% |
| 2024-10-25 | 11.90 | 12.26 | 0.47 | 3.99% | 11.80 | 12.28 | 86987 | 10564 | 1.19% |
| 2024-10-24 | 12.02 | 11.79 | -0.25 | -2.08% | 11.72 | 12.02 | 51473 | 6085 | 0.70% |
| 2024-10-23 | 11.80 | 12.04 | 0.21 | 1.78% | 11.70 | 12.16 | 75704 | 9059 | 1.04% |
| 2024-10-22 | 11.50 | 11.83 | 0.35 | 3.05% | 11.45 | 11.88 | 69412 | 8122 | 0.95% |
| 2024-10-21 | 11.54 | 11.48 | 0.02 | 0.17% | 11.42 | 11.76 | 88647 | 10242 | 1.21% |
| 2024-10-18 | 11.06 | 11.46 | 0.38 | 3.43% | 11.06 | 11.70 | 88177 | 10023 | 1.21% |
| 2024-10-17 | 11.28 | 11.08 | -0.19 | -1.69% | 11.08 | 11.46 | 58393 | 6576 | 0.80% |
| 2024-10-16 | 11.29 | 11.27 | -0.05 | -0.44% | 11.06 | 11.44 | 65508 | 7384 | 0.90% |
| 2024-10-15 | 11.56 | 11.32 | -0.29 | -2.50% | 11.26 | 11.59 | 69727 | 7967 | 0.95% |
| 2024-10-14 | 11.54 | 11.61 | 0.07 | 0.61% | 11.20 | 11.67 | 100954 | 11563 | 1.38% |
| 2024-10-11 | 11.60 | 11.54 | -0.15 | -1.28% | 11.35 | 11.90 | 109561 | 12714 | 1.50% |
| 2024-10-10 | 11.79 | 11.69 | 0.32 | 2.81% | 11.65 | 12.27 | 149239 | 17834 | 2.04% |
| 2024-10-09 | 12.13 | 11.37 | -1.00 | -8.08% | 11.30 | 12.25 | 128043 | 15108 | 1.75% |
| 2024-10-08 | 12.58 | 12.37 | 0.93 | 8.13% | 11.61 | 12.58 | 160397 | 19573 | 2.19% |
| 2024-09-30 | 10.99 | 11.44 | 1.04 | 10.00% | 10.80 | 11.44 | 142230 | 15996 | 1.95% |
| 2024-09-27 | 10.07 | 10.40 | 0.53 | 5.37% | 10.00 | 10.64 | 95128 | 9791 | 1.30% |
| 2024-09-26 | 9.55 | 9.87 | 0.28 | 2.92% | 9.54 | 9.87 | 51335 | 4977 | 0.70% |
| 2024-09-25 | 9.59 | 9.59 | 0.06 | 0.63% | 9.58 | 9.86 | 49794 | 4838 | 0.68% |
| 2024-09-24 | 9.16 | 9.53 | 0.43 | 4.73% | 9.11 | 9.55 | 56038 | 5253 | 0.77% |
| 2024-09-23 | 9.19 | 9.10 | -0.05 | -0.55% | 9.01 | 9.19 | 24561 | 2235 | 0.34% |
| 2024-09-20 | 9.32 | 9.15 | -0.12 | -1.29% | 9.09 | 9.34 | 28304 | 2596 | 0.39% |
| 2024-09-19 | 9.07 | 9.27 | 0.23 | 2.54% | 9.01 | 9.35 | 32501 | 2991 | 0.44% |
| 2024-09-18 | 9.20 | 9.04 | -0.11 | -1.20% | 8.90 | 9.22 | 28267 | 2549 | 0.39% |
| 2024-09-13 | 9.40 | 9.15 | -0.25 | -2.66% | 9.12 | 9.48 | 31844 | 2947 | 0.44% |
| 2024-09-12 | 9.38 | 9.40 | 0.02 | 0.21% | 9.37 | 9.63 | 27093 | 2568 | 0.37% |
| 2024-09-11 | 9.33 | 9.38 | 0.00 | 0.00% | 9.28 | 9.52 | 27646 | 2598 | 0.38% |
| 2024-09-10 | 9.38 | 9.38 | 0.09 | 0.97% | 9.15 | 9.42 | 36624 | 3397 | 0.50% |
| 2024-09-09 | 9.45 | 9.29 | -0.18 | -1.90% | 9.24 | 9.46 | 36867 | 3441 | 0.50% |
| 2024-09-06 | 9.79 | 9.47 | -0.32 | -3.27% | 9.47 | 9.79 | 35898 | 3435 | 0.49% |
| 2024-09-05 | 9.73 | 9.79 | -0.01 | -0.10% | 9.73 | 9.90 | 27550 | 2703 | 0.38% |
| 2024-09-04 | 9.78 | 9.80 | -0.03 | -0.31% | 9.73 | 9.93 | 27547 | 2707 | 0.38% |
| 2024-09-03 | 9.90 | 9.83 | -0.06 | -0.61% | 9.79 | 9.97 | 39824 | 3925 | 0.54% |
| 2024-09-02 | 10.05 | 9.89 | -0.19 | -1.88% | 9.87 | 10.15 | 38436 | 3844 | 0.53% |
| 2024-08-30 | 9.98 | 10.08 | 0.10 | 1.00% | 9.91 | 10.20 | 53772 | 5422 | 0.74% |
| 2024-08-29 | 9.55 | 9.98 | 0.34 | 3.53% | 9.55 | 9.99 | 54921 | 5419 | 0.75% |
| 2024-08-28 | 9.38 | 9.64 | 0.14 | 1.47% | 9.38 | 9.71 | 40521 | 3883 | 0.55% |
| 2024-08-27 | 9.72 | 9.50 | -0.26 | -2.66% | 9.31 | 9.76 | 60244 | 5708 | 0.82% |
| 2024-08-26 | 9.58 | 9.76 | 0.24 | 2.52% | 9.53 | 9.77 | 44521 | 4312 | 0.61% |
| 2024-08-23 | 9.48 | 9.52 | -0.09 | -0.94% | 9.38 | 9.61 | 27683 | 2634 | 0.38% |
| 2024-08-22 | 9.71 | 9.61 | -0.06 | -0.62% | 9.58 | 9.84 | 36147 | 3507 | 0.49% |
| 2024-08-21 | 9.55 | 9.67 | 0.01 | 0.10% | 9.55 | 9.75 | 29460 | 2853 | 0.40% |
| 2024-08-20 | 9.97 | 9.66 | -0.18 | -1.83% | 9.61 | 10.02 | 43312 | 4222 | 0.59% |
| 2024-08-19 | 9.75 | 9.84 | 0.04 | 0.41% | 9.72 | 9.95 | 35830 | 3537 | 0.49% |
| 2024-08-16 | 10.04 | 9.80 | -0.19 | -1.90% | 9.79 | 10.04 | 42198 | 4163 | 0.58% |
| 2024-08-15 | 9.99 | 9.99 | 0.00 | 0.00% | 9.86 | 10.11 | 40625 | 4061 | 0.56% |
| 2024-08-14 | 10.10 | 9.99 | -0.17 | -1.67% | 9.98 | 10.22 | 35513 | 3579 | 0.49% |
| 2024-08-13 | 9.92 | 10.16 | 0.13 | 1.30% | 9.91 | 10.17 | 45763 | 4604 | 0.63% |