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 | 12.35 | 12.34 | -0.06 | -0.48% | 12.23 | 12.46 | 102443 | 12649 | 0.95% |
| 2024-11-20 | 12.55 | 12.40 | -0.17 | -1.35% | 12.31 | 12.55 | 99433 | 12318 | 0.92% |
| 2024-11-19 | 12.22 | 12.57 | 0.30 | 2.44% | 12.22 | 12.60 | 150059 | 18703 | 1.39% |
| 2024-11-18 | 12.25 | 12.27 | 0.01 | 0.08% | 12.10 | 12.42 | 157574 | 19335 | 1.46% |
| 2024-11-15 | 12.30 | 12.26 | -0.17 | -1.37% | 12.20 | 12.55 | 151828 | 18766 | 1.41% |
| 2024-11-14 | 12.41 | 12.43 | 0.03 | 0.24% | 12.39 | 12.73 | 226560 | 28493 | 2.10% |
| 2024-11-13 | 12.15 | 12.40 | 0.25 | 2.06% | 12.11 | 12.48 | 192257 | 23758 | 1.78% |
| 2024-11-12 | 12.09 | 12.15 | 0.23 | 1.93% | 12.02 | 12.65 | 241778 | 29717 | 2.24% |
| 2024-11-11 | 11.95 | 11.92 | -0.14 | -1.16% | 11.70 | 12.02 | 150846 | 17864 | 1.40% |
| 2024-11-08 | 12.14 | 12.06 | -0.06 | -0.50% | 11.91 | 12.22 | 203792 | 24574 | 1.89% |
| 2024-11-07 | 11.38 | 12.12 | 0.69 | 6.04% | 11.33 | 12.12 | 294059 | 34822 | 2.72% |
| 2024-11-06 | 11.45 | 11.43 | -0.06 | -0.52% | 11.35 | 11.57 | 146771 | 16815 | 1.36% |
| 2024-11-05 | 11.33 | 11.49 | 0.16 | 1.41% | 11.22 | 11.52 | 139577 | 15898 | 1.29% |
| 2024-11-04 | 11.21 | 11.33 | 0.18 | 1.61% | 11.10 | 11.33 | 83277 | 9355 | 0.77% |
| 2024-11-01 | 11.27 | 11.15 | -0.13 | -1.15% | 11.06 | 11.39 | 120744 | 13537 | 1.12% |
| 2024-10-31 | 11.13 | 11.28 | 0.23 | 2.08% | 11.10 | 11.32 | 154951 | 17396 | 1.44% |
| 2024-10-30 | 11.33 | 11.05 | -0.36 | -3.16% | 10.92 | 11.38 | 228492 | 25398 | 2.12% |
| 2024-10-29 | 11.64 | 11.41 | -0.21 | -1.81% | 11.35 | 11.68 | 182129 | 20950 | 1.69% |
| 2024-10-28 | 11.74 | 11.62 | -0.16 | -1.36% | 11.60 | 11.82 | 179057 | 20925 | 1.66% |
| 2024-10-25 | 11.80 | 11.78 | -0.03 | -0.25% | 11.71 | 11.91 | 122677 | 14477 | 1.14% |
| 2024-10-24 | 11.91 | 11.81 | -0.16 | -1.34% | 11.76 | 11.93 | 78171 | 9241 | 0.72% |
| 2024-10-23 | 11.86 | 11.97 | 0.11 | 0.93% | 11.80 | 12.09 | 138576 | 16558 | 1.28% |
| 2024-10-22 | 11.63 | 11.86 | 0.24 | 2.07% | 11.57 | 11.88 | 138728 | 16313 | 1.28% |
| 2024-10-21 | 11.80 | 11.62 | -0.08 | -0.68% | 11.48 | 11.89 | 177640 | 20674 | 1.65% |
| 2024-10-18 | 11.75 | 12.00 | 0.25 | 2.13% | 11.70 | 12.24 | 174600 | 20973 | 1.62% |
| 2024-10-17 | 11.96 | 11.75 | -0.17 | -1.43% | 11.75 | 12.03 | 106592 | 12644 | 0.99% |
| 2024-10-16 | 11.58 | 11.92 | 0.25 | 2.14% | 11.50 | 12.03 | 132900 | 15702 | 1.23% |
| 2024-10-15 | 11.98 | 11.67 | -0.31 | -2.59% | 11.66 | 11.99 | 131816 | 15584 | 1.22% |
| 2024-10-14 | 11.80 | 11.98 | 0.28 | 2.39% | 11.54 | 12.03 | 142342 | 16830 | 1.32% |
| 2024-10-11 | 12.18 | 11.70 | -0.43 | -3.54% | 11.58 | 12.24 | 165234 | 19675 | 1.53% |
| 2024-10-10 | 12.18 | 12.13 | 0.05 | 0.41% | 11.94 | 12.47 | 193192 | 23669 | 1.79% |
| 2024-10-09 | 12.85 | 12.08 | -1.09 | -8.28% | 12.03 | 12.86 | 271122 | 33765 | 2.51% |
| 2024-10-08 | 14.45 | 13.17 | -0.02 | -0.15% | 12.66 | 14.48 | 529380 | 70967 | 4.90% |
| 2024-09-30 | 12.57 | 13.19 | 1.00 | 8.20% | 12.30 | 13.25 | 306095 | 39358 | 2.83% |
| 2024-09-27 | 11.98 | 12.19 | 0.46 | 3.92% | 11.85 | 12.41 | 197342 | 23834 | 1.83% |
| 2024-09-26 | 11.02 | 11.73 | 0.70 | 6.35% | 10.97 | 11.78 | 167439 | 19089 | 1.55% |
| 2024-09-25 | 11.09 | 11.03 | 0.09 | 0.82% | 11.00 | 11.33 | 130306 | 14554 | 1.21% |
| 2024-09-24 | 10.55 | 10.94 | 0.44 | 4.19% | 10.50 | 10.95 | 105335 | 11331 | 0.98% |
| 2024-09-23 | 10.56 | 10.50 | -0.07 | -0.66% | 10.48 | 10.72 | 55699 | 5889 | 0.52% |
| 2024-09-20 | 10.68 | 10.57 | -0.13 | -1.21% | 10.46 | 10.68 | 70245 | 7398 | 0.65% |
| 2024-09-19 | 10.35 | 10.70 | 0.37 | 3.58% | 10.27 | 10.82 | 105457 | 11200 | 0.98% |
| 2024-09-18 | 10.24 | 10.33 | 0.07 | 0.68% | 10.07 | 10.36 | 70795 | 7221 | 0.66% |
| 2024-09-13 | 10.43 | 10.26 | -0.13 | -1.25% | 10.26 | 10.49 | 55275 | 5718 | 0.51% |
| 2024-09-12 | 10.42 | 10.39 | -0.02 | -0.19% | 10.32 | 10.53 | 59862 | 6239 | 0.55% |
| 2024-09-11 | 10.45 | 10.41 | -0.11 | -1.05% | 10.37 | 10.51 | 39098 | 4080 | 0.36% |
| 2024-09-10 | 10.48 | 10.52 | 0.04 | 0.38% | 10.23 | 10.56 | 83309 | 8658 | 0.77% |
| 2024-09-09 | 10.51 | 10.48 | -0.10 | -0.95% | 10.40 | 10.58 | 63882 | 6696 | 0.59% |
| 2024-09-06 | 10.78 | 10.58 | -0.25 | -2.31% | 10.56 | 10.85 | 70320 | 7505 | 0.65% |
| 2024-09-05 | 10.65 | 10.83 | 0.16 | 1.50% | 10.62 | 10.84 | 72601 | 7798 | 0.67% |
| 2024-09-04 | 10.53 | 10.67 | 0.07 | 0.66% | 10.50 | 10.77 | 62331 | 6638 | 0.58% |
| 2024-09-03 | 10.51 | 10.60 | 0.08 | 0.76% | 10.43 | 10.67 | 79533 | 8412 | 0.74% |
| 2024-09-02 | 10.83 | 10.52 | -0.36 | -3.31% | 10.50 | 10.94 | 105810 | 11285 | 0.98% |
| 2024-08-30 | 10.65 | 10.88 | 0.27 | 2.54% | 10.50 | 11.12 | 162961 | 17653 | 1.51% |
| 2024-08-29 | 10.27 | 10.61 | 0.29 | 2.81% | 10.15 | 10.66 | 136038 | 14283 | 1.26% |
| 2024-08-28 | 10.26 | 10.32 | 0.25 | 2.48% | 10.20 | 10.56 | 210313 | 21865 | 1.95% |
| 2024-08-27 | 10.04 | 10.07 | 0.01 | 0.10% | 9.99 | 10.17 | 74232 | 7486 | 0.69% |
| 2024-08-26 | 10.16 | 10.06 | -0.08 | -0.79% | 9.97 | 10.19 | 66048 | 6648 | 0.61% |
| 2024-08-23 | 10.05 | 10.14 | 0.09 | 0.90% | 10.00 | 10.30 | 79458 | 8062 | 0.73% |
| 2024-08-22 | 10.18 | 10.05 | -0.15 | -1.47% | 9.98 | 10.21 | 85004 | 8549 | 0.79% |
| 2024-08-21 | 10.25 | 10.20 | -0.02 | -0.20% | 10.15 | 10.32 | 88186 | 9012 | 0.81% |
| 2024-08-20 | 10.58 | 10.22 | -0.38 | -3.58% | 10.18 | 10.60 | 130199 | 13404 | 1.20% |
| 2024-08-19 | 10.56 | 10.60 | 0.02 | 0.19% | 10.49 | 10.82 | 107464 | 11460 | 0.99% |
| 2024-08-16 | 10.78 | 10.58 | -0.22 | -2.04% | 10.55 | 10.83 | 107148 | 11419 | 0.99% |
| 2024-08-15 | 10.85 | 10.80 | -0.12 | -1.10% | 10.71 | 11.02 | 122649 | 13283 | 1.13% |