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 | 12.90 | 12.92 | 0.06 | 0.47% | 12.69 | 13.15 | 64446 | 8334 | 5.03% |
| 2024-11-20 | 12.60 | 12.86 | 0.16 | 1.26% | 12.51 | 12.99 | 77259 | 9874 | 6.04% |
| 2024-11-19 | 12.23 | 12.70 | 0.45 | 3.67% | 12.11 | 12.73 | 72632 | 9041 | 5.67% |
| 2024-11-18 | 12.47 | 12.25 | -0.10 | -0.81% | 12.01 | 12.89 | 69891 | 8625 | 5.46% |
| 2024-11-15 | 12.43 | 12.35 | -0.18 | -1.44% | 12.00 | 13.18 | 98603 | 12382 | 7.70% |
| 2024-11-14 | 13.00 | 12.53 | -0.58 | -4.42% | 12.41 | 13.32 | 85630 | 10943 | 6.69% |
| 2024-11-13 | 13.78 | 13.11 | -0.43 | -3.18% | 12.53 | 13.80 | 183069 | 23949 | 14.30% |
| 2024-11-12 | 12.35 | 13.54 | 1.23 | 9.99% | 12.30 | 13.54 | 63772 | 8299 | 4.98% |
| 2024-11-11 | 12.02 | 12.31 | 0.17 | 1.40% | 11.96 | 12.54 | 63563 | 7816 | 4.97% |
| 2024-11-08 | 11.90 | 12.14 | 0.33 | 2.79% | 11.74 | 12.57 | 81818 | 9898 | 6.39% |
| 2024-11-07 | 11.65 | 11.81 | 0.25 | 2.16% | 11.65 | 11.85 | 43508 | 5123 | 3.40% |
| 2024-11-06 | 11.44 | 11.56 | 0.10 | 0.87% | 11.35 | 11.65 | 40395 | 4661 | 3.16% |
| 2024-11-05 | 11.42 | 11.46 | 0.12 | 1.06% | 11.28 | 11.54 | 46678 | 5327 | 3.65% |
| 2024-11-04 | 10.90 | 11.34 | 0.47 | 4.32% | 10.85 | 11.40 | 39540 | 4433 | 3.09% |
| 2024-11-01 | 11.34 | 10.87 | -0.46 | -4.06% | 10.87 | 11.60 | 61368 | 6807 | 4.79% |
| 2024-10-31 | 11.44 | 11.33 | -0.12 | -1.05% | 11.13 | 11.62 | 63776 | 7212 | 4.98% |
| 2024-10-30 | 11.41 | 11.45 | -0.01 | -0.09% | 11.30 | 11.65 | 34726 | 3979 | 2.71% |
| 2024-10-29 | 11.94 | 11.46 | -0.44 | -3.70% | 11.45 | 11.97 | 45328 | 5273 | 3.54% |
| 2024-10-28 | 11.77 | 11.90 | 0.27 | 2.32% | 11.64 | 11.90 | 42391 | 4994 | 3.31% |
| 2024-10-25 | 11.70 | 11.63 | -0.07 | -0.60% | 11.55 | 11.83 | 49466 | 5770 | 3.86% |
| 2024-10-24 | 11.54 | 11.70 | 0.17 | 1.47% | 11.45 | 11.74 | 31160 | 3628 | 2.43% |
| 2024-10-23 | 11.50 | 11.53 | 0.04 | 0.35% | 11.46 | 11.80 | 41176 | 4791 | 3.22% |
| 2024-10-22 | 11.23 | 11.49 | 0.33 | 2.96% | 11.13 | 11.51 | 48874 | 5551 | 3.82% |
| 2024-10-21 | 11.40 | 11.16 | -0.06 | -0.53% | 11.05 | 11.40 | 49371 | 5535 | 3.86% |
| 2024-10-18 | 11.00 | 11.22 | 0.25 | 2.28% | 10.85 | 11.35 | 49256 | 5497 | 3.85% |
| 2024-10-17 | 11.03 | 10.97 | -0.05 | -0.45% | 10.94 | 11.29 | 41320 | 4591 | 3.23% |
| 2024-10-16 | 10.72 | 11.02 | 0.12 | 1.10% | 10.71 | 11.35 | 49537 | 5473 | 3.87% |
| 2024-10-15 | 10.80 | 10.90 | 0.03 | 0.28% | 10.71 | 11.16 | 46746 | 5132 | 3.65% |
| 2024-10-14 | 10.60 | 10.87 | 0.41 | 3.92% | 10.48 | 10.87 | 39832 | 4264 | 3.11% |
| 2024-10-11 | 10.80 | 10.46 | -0.42 | -3.86% | 10.37 | 10.86 | 47709 | 5046 | 3.73% |
| 2024-10-10 | 10.78 | 10.88 | -0.02 | -0.18% | 10.73 | 11.15 | 58149 | 6363 | 4.54% |
| 2024-10-09 | 11.78 | 10.90 | -1.21 | -9.99% | 10.90 | 11.80 | 77257 | 8618 | 6.04% |
| 2024-10-08 | 12.96 | 12.11 | 0.33 | 2.80% | 11.36 | 12.96 | 113806 | 13774 | 8.89% |
| 2024-09-30 | 11.16 | 11.78 | 0.95 | 8.77% | 10.80 | 11.86 | 98180 | 11176 | 7.67% |
| 2024-09-27 | 10.57 | 10.83 | 0.43 | 4.13% | 10.43 | 10.91 | 60524 | 6466 | 4.73% |
| 2024-09-26 | 10.19 | 10.40 | 0.12 | 1.17% | 10.19 | 10.40 | 36636 | 3777 | 2.86% |
| 2024-09-25 | 10.30 | 10.28 | 0.03 | 0.29% | 10.18 | 10.46 | 42142 | 4358 | 3.29% |
| 2024-09-24 | 10.11 | 10.25 | 0.17 | 1.69% | 10.00 | 10.26 | 35055 | 3564 | 2.74% |
| 2024-09-23 | 9.90 | 10.08 | 0.17 | 1.72% | 9.80 | 10.14 | 23199 | 2328 | 1.81% |
| 2024-09-20 | 10.06 | 9.91 | -0.15 | -1.49% | 9.87 | 10.10 | 19429 | 1931 | 1.52% |
| 2024-09-19 | 9.85 | 10.06 | 0.33 | 3.39% | 9.72 | 10.09 | 25827 | 2580 | 2.02% |
| 2024-09-18 | 9.91 | 9.73 | -0.11 | -1.12% | 9.55 | 9.92 | 18566 | 1799 | 1.45% |
| 2024-09-13 | 10.14 | 9.84 | -0.28 | -2.77% | 9.82 | 10.19 | 22790 | 2264 | 1.78% |
| 2024-09-12 | 9.88 | 10.12 | 0.14 | 1.40% | 9.88 | 10.19 | 28699 | 2902 | 2.24% |
| 2024-09-11 | 10.11 | 9.98 | -0.13 | -1.29% | 9.91 | 10.25 | 21137 | 2122 | 1.65% |
| 2024-09-10 | 10.05 | 10.11 | 0.16 | 1.61% | 9.86 | 10.12 | 20891 | 2094 | 1.63% |
| 2024-09-09 | 9.88 | 9.95 | 0.06 | 0.61% | 9.70 | 9.99 | 15883 | 1572 | 1.24% |
| 2024-09-06 | 10.04 | 9.89 | -0.19 | -1.88% | 9.88 | 10.14 | 21393 | 2132 | 1.67% |
| 2024-09-05 | 10.01 | 10.08 | -0.02 | -0.20% | 9.97 | 10.15 | 22889 | 2302 | 1.79% |
| 2024-09-04 | 10.20 | 10.10 | -0.23 | -2.23% | 10.01 | 10.20 | 44940 | 4530 | 3.51% |
| 2024-09-03 | 9.92 | 10.33 | 0.41 | 4.13% | 9.83 | 10.88 | 90564 | 9449 | 7.08% |
| 2024-09-02 | 9.85 | 9.92 | 0.02 | 0.20% | 9.83 | 10.15 | 36914 | 3694 | 2.88% |
| 2024-08-30 | 9.77 | 9.90 | 0.15 | 1.54% | 9.70 | 10.06 | 30262 | 3007 | 2.36% |
| 2024-08-29 | 9.66 | 9.75 | 0.07 | 0.72% | 9.55 | 9.84 | 19939 | 1938 | 1.56% |
| 2024-08-28 | 9.52 | 9.68 | 0.15 | 1.57% | 9.41 | 9.71 | 25207 | 2419 | 1.97% |
| 2024-08-27 | 9.77 | 9.53 | -0.26 | -2.66% | 9.50 | 9.79 | 30430 | 2920 | 2.38% |
| 2024-08-26 | 9.72 | 9.79 | -0.01 | -0.10% | 9.59 | 9.91 | 32796 | 3207 | 2.56% |
| 2024-08-23 | 9.90 | 9.80 | -0.32 | -3.16% | 9.73 | 10.01 | 45212 | 4461 | 3.53% |
| 2024-08-22 | 10.50 | 10.12 | -0.22 | -2.13% | 10.05 | 10.50 | 38176 | 3913 | 2.98% |
| 2024-08-21 | 10.28 | 10.34 | 0.03 | 0.29% | 10.20 | 10.37 | 25967 | 2672 | 2.03% |
| 2024-08-20 | 10.55 | 10.31 | -0.30 | -2.83% | 10.27 | 10.66 | 41538 | 4311 | 3.25% |
| 2024-08-19 | 10.80 | 10.61 | -0.13 | -1.21% | 10.61 | 10.86 | 56623 | 6053 | 4.42% |
| 2024-08-16 | 10.91 | 10.74 | -0.19 | -1.74% | 10.58 | 11.03 | 75030 | 8072 | 5.86% |
| 2024-08-15 | 10.74 | 10.93 | 0.11 | 1.02% | 10.45 | 10.97 | 80353 | 8628 | 6.28% |
| 2024-08-14 | 10.78 | 10.82 | 0.13 | 1.22% | 10.78 | 11.49 | 77580 | 8494 | 6.06% |
| 2024-08-13 | 10.51 | 10.69 | 0.08 | 0.75% | 10.40 | 10.74 | 62774 | 6627 | 4.90% |