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 | 12.43 | 12.46 | 0.01 | 0.08% | 12.25 | 12.50 | 24384 | 3026 | 0.76% |
| 2024-11-20 | 12.53 | 12.45 | 0.00 | 0.00% | 12.35 | 12.53 | 29036 | 3607 | 0.91% |
| 2024-11-19 | 11.94 | 12.45 | 0.50 | 4.18% | 11.92 | 12.46 | 33934 | 4147 | 1.06% |
| 2024-11-18 | 12.30 | 11.95 | -0.31 | -2.53% | 11.88 | 12.42 | 42846 | 5179 | 1.34% |
| 2024-11-15 | 12.50 | 12.26 | -0.21 | -1.68% | 12.25 | 12.68 | 39503 | 4938 | 1.23% |
| 2024-11-14 | 12.85 | 12.47 | -0.48 | -3.71% | 12.46 | 12.94 | 40136 | 5089 | 1.25% |
| 2024-11-13 | 12.95 | 12.95 | -0.06 | -0.46% | 12.63 | 13.07 | 55654 | 7148 | 1.74% |
| 2024-11-12 | 12.92 | 13.01 | 0.09 | 0.70% | 12.85 | 13.26 | 78268 | 10239 | 2.44% |
| 2024-11-11 | 12.54 | 12.92 | 0.31 | 2.46% | 12.50 | 12.93 | 65323 | 8361 | 2.04% |
| 2024-11-08 | 12.90 | 12.61 | -0.10 | -0.79% | 12.56 | 12.90 | 52476 | 6658 | 1.64% |
| 2024-11-07 | 12.49 | 12.71 | 0.16 | 1.27% | 12.40 | 12.77 | 54743 | 6897 | 1.71% |
| 2024-11-06 | 12.73 | 12.55 | -0.15 | -1.18% | 12.46 | 12.79 | 56829 | 7174 | 1.77% |
| 2024-11-05 | 12.50 | 12.70 | 0.23 | 1.84% | 12.43 | 12.72 | 55078 | 6943 | 1.72% |
| 2024-11-04 | 12.41 | 12.47 | 0.00 | 0.00% | 12.26 | 12.58 | 47311 | 5885 | 1.48% |
| 2024-11-01 | 12.57 | 12.47 | -0.10 | -0.80% | 12.14 | 13.03 | 86966 | 10946 | 2.72% |
| 2024-10-31 | 12.66 | 12.57 | 0.01 | 0.08% | 12.45 | 12.76 | 50522 | 6363 | 1.58% |
| 2024-10-30 | 12.43 | 12.70 | 0.09 | 0.71% | 12.43 | 12.79 | 34613 | 4370 | 1.08% |
| 2024-10-29 | 12.92 | 12.61 | -0.31 | -2.40% | 12.58 | 13.05 | 41750 | 5317 | 1.30% |
| 2024-10-28 | 12.70 | 12.92 | 0.24 | 1.89% | 12.62 | 12.92 | 54862 | 7023 | 1.71% |
| 2024-10-25 | 12.50 | 12.68 | 0.26 | 2.09% | 12.43 | 12.68 | 35093 | 4419 | 1.10% |
| 2024-10-24 | 12.32 | 12.42 | -0.03 | -0.24% | 12.20 | 12.50 | 27883 | 3440 | 0.87% |
| 2024-10-23 | 12.33 | 12.45 | 0.14 | 1.14% | 12.31 | 12.55 | 38204 | 4745 | 1.19% |
| 2024-10-22 | 12.30 | 12.31 | 0.09 | 0.74% | 12.11 | 12.32 | 33175 | 4065 | 1.04% |
| 2024-10-21 | 12.32 | 12.22 | 0.06 | 0.49% | 12.15 | 12.42 | 44635 | 5477 | 1.41% |
| 2024-10-18 | 11.85 | 12.16 | 0.31 | 2.62% | 11.73 | 12.31 | 48102 | 5822 | 1.52% |
| 2024-10-17 | 12.01 | 11.85 | -0.11 | -0.92% | 11.81 | 12.16 | 28522 | 3419 | 0.90% |
| 2024-10-16 | 11.77 | 11.96 | 0.01 | 0.08% | 11.77 | 12.14 | 24024 | 2880 | 0.76% |
| 2024-10-15 | 12.28 | 11.95 | -0.26 | -2.13% | 11.95 | 12.30 | 30799 | 3729 | 0.98% |
| 2024-10-14 | 11.81 | 12.21 | 0.43 | 3.65% | 11.81 | 12.27 | 37593 | 4540 | 1.19% |
| 2024-10-11 | 12.16 | 11.78 | -0.44 | -3.60% | 11.70 | 12.27 | 37848 | 4506 | 1.20% |
| 2024-10-10 | 12.37 | 12.22 | 0.02 | 0.16% | 12.10 | 12.50 | 47543 | 5860 | 1.51% |
| 2024-10-09 | 12.90 | 12.20 | -1.06 | -7.99% | 12.18 | 12.95 | 74286 | 9342 | 2.35% |
| 2024-10-08 | 14.10 | 13.26 | 0.44 | 3.43% | 12.67 | 14.10 | 133752 | 17735 | 4.24% |
| 2024-09-30 | 12.18 | 12.82 | 0.92 | 7.73% | 12.03 | 12.93 | 93449 | 11704 | 2.96% |
| 2024-09-27 | 11.58 | 11.90 | 0.41 | 3.57% | 11.51 | 12.05 | 53666 | 6318 | 1.70% |
| 2024-09-26 | 11.16 | 11.49 | 0.32 | 2.86% | 11.03 | 11.49 | 32869 | 3716 | 1.04% |
| 2024-09-25 | 11.29 | 11.17 | 0.16 | 1.45% | 11.12 | 11.60 | 61012 | 6914 | 1.93% |
| 2024-09-24 | 10.85 | 11.01 | 0.21 | 1.94% | 10.73 | 11.01 | 33567 | 3661 | 1.06% |
| 2024-09-23 | 10.50 | 10.80 | 0.29 | 2.76% | 10.46 | 10.96 | 30000 | 3218 | 0.95% |
| 2024-09-20 | 10.53 | 10.51 | 0.00 | 0.00% | 10.37 | 10.53 | 16193 | 1692 | 0.51% |
| 2024-09-19 | 10.50 | 10.51 | 0.02 | 0.19% | 10.44 | 10.71 | 25665 | 2713 | 0.81% |
| 2024-09-18 | 10.52 | 10.49 | -0.25 | -2.33% | 10.30 | 10.75 | 19280 | 2028 | 0.61% |
| 2024-09-13 | 11.00 | 10.74 | -0.01 | -0.09% | 10.72 | 11.17 | 33433 | 3641 | 1.06% |
| 2024-09-12 | 10.65 | 10.75 | 0.14 | 1.32% | 10.60 | 10.88 | 19803 | 2129 | 0.63% |
| 2024-09-11 | 10.56 | 10.61 | 0.05 | 0.47% | 10.46 | 10.77 | 15176 | 1613 | 0.48% |
| 2024-09-10 | 10.48 | 10.56 | 0.13 | 1.25% | 10.35 | 10.59 | 13018 | 1362 | 0.41% |
| 2024-09-09 | 10.52 | 10.43 | -0.09 | -0.86% | 10.39 | 10.55 | 9585 | 1001 | 0.30% |
| 2024-09-06 | 10.72 | 10.52 | -0.18 | -1.68% | 10.51 | 10.74 | 12243 | 1297 | 0.39% |
| 2024-09-05 | 10.56 | 10.70 | 0.16 | 1.52% | 10.55 | 10.72 | 15682 | 1672 | 0.50% |
| 2024-09-04 | 10.54 | 10.54 | 0.00 | 0.00% | 10.43 | 10.66 | 14504 | 1532 | 0.46% |
| 2024-09-03 | 10.42 | 10.54 | 0.12 | 1.15% | 10.39 | 10.60 | 14366 | 1511 | 0.46% |
| 2024-09-02 | 10.60 | 10.42 | -0.18 | -1.70% | 10.41 | 10.68 | 18028 | 1892 | 0.57% |
| 2024-08-30 | 10.30 | 10.60 | 0.23 | 2.22% | 10.30 | 10.73 | 26976 | 2855 | 0.85% |
| 2024-08-29 | 10.14 | 10.37 | 0.13 | 1.27% | 10.10 | 10.42 | 20237 | 2084 | 0.64% |
| 2024-08-28 | 10.20 | 10.24 | -0.01 | -0.10% | 10.13 | 10.31 | 15319 | 1567 | 0.49% |
| 2024-08-27 | 10.59 | 10.25 | -0.35 | -3.30% | 10.23 | 10.59 | 21609 | 2237 | 0.68% |
| 2024-08-26 | 10.57 | 10.60 | 0.02 | 0.19% | 10.50 | 10.67 | 12462 | 1318 | 0.39% |
| 2024-08-23 | 10.61 | 10.58 | -0.17 | -1.58% | 10.55 | 10.73 | 15433 | 1640 | 0.49% |
| 2024-08-22 | 10.99 | 10.75 | -0.24 | -2.18% | 10.75 | 10.99 | 17847 | 1936 | 0.57% |
| 2024-08-21 | 10.91 | 10.99 | 0.05 | 0.46% | 10.81 | 11.06 | 13228 | 1453 | 0.42% |
| 2024-08-20 | 11.21 | 10.94 | -0.32 | -2.84% | 10.86 | 11.29 | 26246 | 2895 | 0.83% |
| 2024-08-19 | 11.10 | 11.26 | 0.19 | 1.72% | 11.05 | 11.53 | 34946 | 3952 | 1.11% |
| 2024-08-16 | 11.20 | 11.07 | -0.05 | -0.45% | 11.07 | 11.23 | 16137 | 1796 | 0.51% |
| 2024-08-15 | 10.99 | 11.12 | 0.11 | 1.00% | 10.90 | 11.15 | 25470 | 2821 | 0.81% |
| 2024-08-14 | 11.08 | 11.01 | -0.06 | -0.54% | 10.95 | 11.12 | 16140 | 1779 | 0.51% |
| 2024-08-13 | 11.01 | 11.07 | 0.09 | 0.82% | 10.94 | 11.15 | 17534 | 1933 | 0.56% |