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 | 12.13 | 12.12 | -0.05 | -0.41% | 12.03 | 12.25 | 166132 | 20176 | 0.79% |
| 2024-11-20 | 12.07 | 12.17 | 0.09 | 0.75% | 11.88 | 12.24 | 187174 | 22626 | 0.89% |
| 2024-11-19 | 11.75 | 12.08 | 0.38 | 3.25% | 11.67 | 12.13 | 281108 | 33492 | 1.34% |
| 2024-11-18 | 12.24 | 11.70 | -0.47 | -3.86% | 11.64 | 12.31 | 363411 | 42965 | 1.73% |
| 2024-11-15 | 12.00 | 12.17 | 0.14 | 1.16% | 12.00 | 12.76 | 515125 | 64034 | 2.45% |
| 2024-11-14 | 12.27 | 12.03 | -0.33 | -2.67% | 12.00 | 12.44 | 224504 | 27385 | 1.07% |
| 2024-11-13 | 12.18 | 12.36 | 0.19 | 1.56% | 12.01 | 12.43 | 303879 | 37138 | 1.44% |
| 2024-11-12 | 12.61 | 12.17 | -0.43 | -3.41% | 12.05 | 12.62 | 411989 | 50953 | 1.96% |
| 2024-11-11 | 12.47 | 12.60 | 0.08 | 0.64% | 12.38 | 12.71 | 421726 | 52864 | 2.00% |
| 2024-11-08 | 12.90 | 12.52 | -0.30 | -2.34% | 12.45 | 12.92 | 416237 | 52609 | 1.98% |
| 2024-11-07 | 12.53 | 12.82 | 0.16 | 1.26% | 12.52 | 12.85 | 366979 | 46778 | 1.74% |
| 2024-11-06 | 12.35 | 12.66 | 0.30 | 2.43% | 12.31 | 12.85 | 536128 | 67654 | 2.55% |
| 2024-11-05 | 12.11 | 12.36 | 0.18 | 1.48% | 12.06 | 12.40 | 448518 | 55121 | 2.13% |
| 2024-11-04 | 11.83 | 12.18 | 0.35 | 2.96% | 11.74 | 12.24 | 315272 | 38075 | 1.50% |
| 2024-11-01 | 12.15 | 11.83 | -0.23 | -1.91% | 11.64 | 12.20 | 340824 | 40445 | 1.62% |
| 2024-10-31 | 11.75 | 12.06 | 0.22 | 1.86% | 11.70 | 12.33 | 484890 | 58482 | 2.30% |
| 2024-10-30 | 11.31 | 11.84 | 0.42 | 3.68% | 11.30 | 12.28 | 659223 | 78356 | 3.13% |
| 2024-10-29 | 11.85 | 11.42 | -0.33 | -2.81% | 11.38 | 11.90 | 317874 | 36733 | 1.51% |
| 2024-10-28 | 11.49 | 11.75 | 0.29 | 2.53% | 11.48 | 11.92 | 357264 | 41937 | 1.70% |
| 2024-10-25 | 11.21 | 11.46 | 0.30 | 2.69% | 11.16 | 11.58 | 258707 | 29519 | 1.23% |
| 2024-10-24 | 11.14 | 11.16 | -0.14 | -1.24% | 11.12 | 11.29 | 148910 | 16674 | 0.71% |
| 2024-10-23 | 11.41 | 11.30 | -0.19 | -1.65% | 11.20 | 11.50 | 281341 | 31908 | 1.34% |
| 2024-10-22 | 11.15 | 11.49 | 0.25 | 2.22% | 11.12 | 11.63 | 479395 | 54749 | 2.28% |
| 2024-10-21 | 10.57 | 11.24 | 0.61 | 5.74% | 10.57 | 11.32 | 603352 | 66564 | 2.87% |
| 2024-10-18 | 10.36 | 10.63 | 0.26 | 2.51% | 10.27 | 10.85 | 423822 | 44805 | 2.01% |
| 2024-10-17 | 10.47 | 10.37 | -0.07 | -0.67% | 10.35 | 10.68 | 241146 | 25270 | 1.15% |
| 2024-10-16 | 10.25 | 10.44 | 0.07 | 0.68% | 10.21 | 10.73 | 303338 | 31746 | 1.44% |
| 2024-10-15 | 10.53 | 10.37 | -0.18 | -1.71% | 10.35 | 10.73 | 346523 | 36430 | 1.65% |
| 2024-10-14 | 10.55 | 10.55 | 0.01 | 0.09% | 10.25 | 10.66 | 409402 | 42809 | 1.94% |
| 2024-10-11 | 11.01 | 10.54 | -0.48 | -4.36% | 10.40 | 11.01 | 434445 | 46134 | 2.06% |
| 2024-10-10 | 11.18 | 11.02 | -0.10 | -0.90% | 10.79 | 11.40 | 502477 | 55578 | 2.39% |
| 2024-10-09 | 11.96 | 11.12 | -1.23 | -9.96% | 11.12 | 11.96 | 822502 | 93713 | 3.91% |
| 2024-10-08 | 13.70 | 12.35 | -0.14 | -1.12% | 11.78 | 13.70 | 1560290 | 195817 | 7.41% |
| 2024-09-30 | 12.03 | 12.49 | 1.02 | 8.89% | 11.67 | 12.50 | 923747 | 112238 | 4.39% |
| 2024-09-27 | 10.90 | 11.47 | 0.92 | 8.72% | 10.90 | 11.60 | 805033 | 90216 | 3.82% |
| 2024-09-26 | 9.60 | 10.55 | 0.94 | 9.78% | 9.58 | 10.57 | 746284 | 75715 | 3.55% |
| 2024-09-25 | 9.61 | 9.61 | 0.11 | 1.16% | 9.59 | 9.94 | 349899 | 34106 | 1.66% |
| 2024-09-24 | 9.21 | 9.50 | 0.37 | 4.05% | 9.16 | 9.53 | 280398 | 26289 | 1.33% |
| 2024-09-23 | 9.12 | 9.13 | 0.01 | 0.11% | 9.08 | 9.23 | 102307 | 9362 | 0.49% |
| 2024-09-20 | 9.15 | 9.12 | -0.06 | -0.65% | 8.99 | 9.15 | 130368 | 11809 | 0.62% |
| 2024-09-19 | 9.05 | 9.18 | 0.18 | 2.00% | 8.98 | 9.25 | 184765 | 16899 | 0.88% |
| 2024-09-18 | 9.13 | 9.00 | -0.14 | -1.53% | 8.90 | 9.14 | 182606 | 16390 | 0.87% |
| 2024-09-13 | 9.19 | 9.14 | -0.04 | -0.44% | 9.11 | 9.22 | 92920 | 8515 | 0.44% |
| 2024-09-12 | 9.31 | 9.18 | -0.13 | -1.40% | 9.18 | 9.45 | 134871 | 12512 | 0.64% |
| 2024-09-11 | 9.31 | 9.31 | -0.05 | -0.53% | 9.25 | 9.44 | 103094 | 9614 | 0.49% |
| 2024-09-10 | 9.39 | 9.36 | -0.03 | -0.32% | 9.16 | 9.44 | 146439 | 13566 | 0.70% |
| 2024-09-09 | 9.32 | 9.39 | 0.07 | 0.75% | 9.18 | 9.40 | 135678 | 12634 | 0.64% |
| 2024-09-06 | 9.44 | 9.32 | -0.13 | -1.38% | 9.30 | 9.52 | 103906 | 9777 | 0.49% |
| 2024-09-05 | 9.31 | 9.45 | 0.13 | 1.39% | 9.31 | 9.58 | 135476 | 12818 | 0.64% |
| 2024-09-04 | 9.25 | 9.32 | 0.04 | 0.43% | 9.11 | 9.41 | 132164 | 12260 | 0.63% |
| 2024-09-03 | 9.27 | 9.28 | 0.03 | 0.32% | 9.22 | 9.43 | 155759 | 14495 | 0.74% |
| 2024-09-02 | 9.71 | 9.25 | -0.57 | -5.80% | 9.25 | 9.75 | 285029 | 26885 | 1.35% |
| 2024-08-30 | 9.56 | 9.82 | 0.27 | 2.83% | 9.51 | 9.99 | 239512 | 23525 | 1.14% |
| 2024-08-29 | 9.35 | 9.55 | 0.12 | 1.27% | 9.33 | 9.60 | 128544 | 12221 | 0.61% |
| 2024-08-28 | 9.37 | 9.43 | 0.05 | 0.53% | 9.24 | 9.48 | 140929 | 13208 | 0.67% |
| 2024-08-27 | 9.67 | 9.38 | -0.30 | -3.10% | 9.36 | 9.68 | 195045 | 18450 | 0.93% |
| 2024-08-26 | 9.72 | 9.68 | -0.03 | -0.31% | 9.58 | 9.78 | 119726 | 11593 | 0.57% |
| 2024-08-23 | 9.72 | 9.71 | -0.05 | -0.51% | 9.62 | 9.81 | 142683 | 13841 | 0.68% |
| 2024-08-22 | 10.00 | 9.76 | -0.24 | -2.40% | 9.73 | 10.03 | 200995 | 19733 | 0.95% |
| 2024-08-21 | 10.01 | 10.00 | -0.04 | -0.40% | 9.97 | 10.11 | 104859 | 10505 | 0.50% |
| 2024-08-20 | 10.19 | 10.04 | -0.15 | -1.47% | 9.98 | 10.21 | 178724 | 17955 | 0.85% |
| 2024-08-19 | 10.21 | 10.19 | -0.03 | -0.29% | 10.17 | 10.44 | 155932 | 16006 | 0.74% |
| 2024-08-16 | 10.47 | 10.22 | -0.30 | -2.85% | 10.20 | 10.51 | 205545 | 21162 | 0.98% |
| 2024-08-15 | 10.37 | 10.52 | 0.14 | 1.35% | 10.21 | 10.65 | 210279 | 21981 | 1.00% |
| 2024-08-14 | 10.37 | 10.38 | -0.02 | -0.19% | 10.28 | 10.46 | 132199 | 13740 | 0.63% |