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 | 12.76 | 12.93 | 0.16 | 1.25% | 12.70 | 13.04 | 71851 | 9272 | 3.26% |
| 2024-11-20 | 12.63 | 12.77 | 0.15 | 1.19% | 12.51 | 12.83 | 73353 | 9327 | 3.32% |
| 2024-11-19 | 12.18 | 12.62 | 0.56 | 4.64% | 12.08 | 12.63 | 80655 | 9988 | 3.66% |
| 2024-11-18 | 12.53 | 12.06 | -0.37 | -2.98% | 11.92 | 12.60 | 90943 | 11066 | 4.12% |
| 2024-11-15 | 12.73 | 12.43 | -0.32 | -2.51% | 12.38 | 12.97 | 118694 | 15061 | 5.38% |
| 2024-11-14 | 13.36 | 12.75 | -0.64 | -4.78% | 12.70 | 13.79 | 211164 | 27748 | 9.57% |
| 2024-11-13 | 12.58 | 13.39 | 0.74 | 5.85% | 12.47 | 13.92 | 287487 | 38850 | 13.03% |
| 2024-11-12 | 12.60 | 12.65 | 0.05 | 0.40% | 12.46 | 12.89 | 84426 | 10716 | 3.83% |
| 2024-11-11 | 12.21 | 12.60 | 0.35 | 2.86% | 12.20 | 12.65 | 67610 | 8423 | 3.06% |
| 2024-11-08 | 12.42 | 12.25 | 0.00 | 0.00% | 12.18 | 12.50 | 62601 | 7718 | 2.84% |
| 2024-11-07 | 12.05 | 12.25 | 0.21 | 1.74% | 11.98 | 12.25 | 59836 | 7278 | 2.71% |
| 2024-11-06 | 12.13 | 12.04 | -0.09 | -0.74% | 11.93 | 12.23 | 56592 | 6838 | 2.56% |
| 2024-11-05 | 11.80 | 12.13 | 0.31 | 2.62% | 11.75 | 12.25 | 60275 | 7231 | 2.73% |
| 2024-11-04 | 11.38 | 11.82 | 0.39 | 3.41% | 11.38 | 11.82 | 36002 | 4197 | 1.63% |
| 2024-11-01 | 11.90 | 11.43 | -0.51 | -4.27% | 11.40 | 11.91 | 55149 | 6389 | 2.50% |
| 2024-10-31 | 11.88 | 11.94 | 0.11 | 0.93% | 11.78 | 11.98 | 47151 | 5617 | 2.14% |
| 2024-10-30 | 11.84 | 11.83 | 0.03 | 0.25% | 11.65 | 11.94 | 39327 | 4640 | 1.78% |
| 2024-10-29 | 12.20 | 11.80 | -0.34 | -2.80% | 11.78 | 12.22 | 55962 | 6680 | 2.54% |
| 2024-10-28 | 12.01 | 12.14 | 0.13 | 1.08% | 11.95 | 12.15 | 46560 | 5621 | 2.11% |
| 2024-10-25 | 11.80 | 12.01 | 0.21 | 1.78% | 11.77 | 12.06 | 66437 | 7947 | 3.01% |
| 2024-10-24 | 12.17 | 11.80 | -0.08 | -0.67% | 11.75 | 12.22 | 69784 | 8314 | 3.16% |
| 2024-10-23 | 11.83 | 11.88 | 0.03 | 0.25% | 11.75 | 11.97 | 60523 | 7184 | 2.74% |
| 2024-10-22 | 11.78 | 11.85 | 0.07 | 0.59% | 11.69 | 11.91 | 55615 | 6575 | 2.52% |
| 2024-10-21 | 11.60 | 11.78 | 0.22 | 1.90% | 11.55 | 11.88 | 60476 | 7090 | 2.74% |
| 2024-10-18 | 11.35 | 11.56 | 0.25 | 2.21% | 11.31 | 11.71 | 59870 | 6925 | 2.71% |
| 2024-10-17 | 11.41 | 11.31 | -0.03 | -0.26% | 11.28 | 11.54 | 39153 | 4474 | 1.77% |
| 2024-10-16 | 11.26 | 11.34 | 0.06 | 0.53% | 11.15 | 11.48 | 36814 | 4179 | 1.67% |
| 2024-10-15 | 11.57 | 11.33 | -0.23 | -1.99% | 11.31 | 11.68 | 38419 | 4412 | 1.74% |
| 2024-10-14 | 11.26 | 11.56 | 0.35 | 3.12% | 11.14 | 11.60 | 51530 | 5894 | 2.34% |
| 2024-10-11 | 11.87 | 11.21 | -0.63 | -5.32% | 11.11 | 11.87 | 61262 | 6974 | 2.78% |
| 2024-10-10 | 11.83 | 11.84 | 0.23 | 1.98% | 11.65 | 12.18 | 62852 | 7478 | 2.85% |
| 2024-10-09 | 12.61 | 11.61 | -1.24 | -9.65% | 11.60 | 12.61 | 114083 | 13719 | 5.17% |
| 2024-10-08 | 13.47 | 12.85 | 0.56 | 4.56% | 12.09 | 13.49 | 171038 | 21872 | 7.75% |
| 2024-09-30 | 11.85 | 12.29 | 0.96 | 8.47% | 11.40 | 12.38 | 134438 | 16087 | 6.09% |
| 2024-09-27 | 10.89 | 11.33 | 0.50 | 4.62% | 10.89 | 11.46 | 83310 | 9313 | 3.78% |
| 2024-09-26 | 10.59 | 10.83 | 0.23 | 2.17% | 10.50 | 10.84 | 48958 | 5235 | 2.22% |
| 2024-09-25 | 10.55 | 10.60 | 0.09 | 0.86% | 10.55 | 10.83 | 55332 | 5919 | 2.51% |
| 2024-09-24 | 10.25 | 10.51 | 0.32 | 3.14% | 10.12 | 10.52 | 43955 | 4550 | 1.99% |
| 2024-09-23 | 10.12 | 10.19 | 0.02 | 0.20% | 10.03 | 10.27 | 17952 | 1830 | 0.81% |
| 2024-09-20 | 10.41 | 10.17 | -0.21 | -2.02% | 10.10 | 10.44 | 28826 | 2940 | 1.31% |
| 2024-09-19 | 10.30 | 10.38 | 0.22 | 2.17% | 10.18 | 10.45 | 27464 | 2840 | 1.24% |
| 2024-09-18 | 10.35 | 10.16 | -0.12 | -1.17% | 9.95 | 10.36 | 33685 | 3409 | 1.53% |
| 2024-09-13 | 10.66 | 10.28 | -0.34 | -3.20% | 10.27 | 10.73 | 40040 | 4165 | 1.81% |
| 2024-09-12 | 10.60 | 10.62 | -0.05 | -0.47% | 10.50 | 10.85 | 63522 | 6798 | 2.88% |
| 2024-09-11 | 10.33 | 10.67 | 0.23 | 2.20% | 10.29 | 11.12 | 85708 | 9216 | 3.88% |
| 2024-09-10 | 10.22 | 10.44 | 0.28 | 2.76% | 10.11 | 10.54 | 40088 | 4145 | 1.82% |
| 2024-09-09 | 10.05 | 10.16 | 0.01 | 0.10% | 10.00 | 10.23 | 21192 | 2147 | 0.96% |
| 2024-09-06 | 10.58 | 10.15 | -0.44 | -4.15% | 10.10 | 10.58 | 49789 | 5113 | 2.26% |
| 2024-09-05 | 10.56 | 10.59 | -0.04 | -0.38% | 10.47 | 10.68 | 28110 | 2971 | 1.27% |
| 2024-09-04 | 10.53 | 10.63 | 0.01 | 0.09% | 10.50 | 10.70 | 23896 | 2536 | 1.08% |
| 2024-09-03 | 10.39 | 10.62 | 0.16 | 1.53% | 10.39 | 10.68 | 27091 | 2867 | 1.23% |
| 2024-09-02 | 10.50 | 10.46 | -0.12 | -1.13% | 10.45 | 10.70 | 30597 | 3236 | 1.39% |
| 2024-08-30 | 10.40 | 10.58 | 0.09 | 0.86% | 10.38 | 10.73 | 51307 | 5439 | 2.33% |
| 2024-08-29 | 10.48 | 10.49 | 0.15 | 1.45% | 10.24 | 10.54 | 27078 | 2827 | 1.23% |
| 2024-08-28 | 10.10 | 10.34 | 0.18 | 1.77% | 10.10 | 10.41 | 30125 | 3108 | 1.37% |
| 2024-08-27 | 10.48 | 10.16 | -0.33 | -3.15% | 10.15 | 10.48 | 23728 | 2436 | 1.08% |
| 2024-08-26 | 10.17 | 10.49 | 0.30 | 2.94% | 10.15 | 10.49 | 30662 | 3180 | 1.39% |
| 2024-08-23 | 10.10 | 10.19 | 0.00 | 0.00% | 10.04 | 10.26 | 33172 | 3367 | 1.50% |
| 2024-08-22 | 10.44 | 10.19 | -0.18 | -1.74% | 10.15 | 10.61 | 43154 | 4477 | 1.96% |
| 2024-08-21 | 10.30 | 10.37 | 0.01 | 0.10% | 10.27 | 10.45 | 25902 | 2690 | 1.17% |
| 2024-08-20 | 10.60 | 10.36 | -0.23 | -2.17% | 10.30 | 10.68 | 43709 | 4551 | 1.98% |
| 2024-08-19 | 10.71 | 10.59 | -0.12 | -1.12% | 10.55 | 10.77 | 37875 | 4033 | 1.72% |
| 2024-08-16 | 10.96 | 10.71 | -0.26 | -2.37% | 10.70 | 11.13 | 50265 | 5436 | 2.28% |
| 2024-08-15 | 10.93 | 10.97 | 0.04 | 0.37% | 10.53 | 11.06 | 59084 | 6441 | 2.68% |
| 2024-08-14 | 11.07 | 10.93 | -0.14 | -1.26% | 10.88 | 11.31 | 58061 | 6387 | 2.63% |
| 2024-08-13 | 11.26 | 11.07 | -0.23 | -2.04% | 10.80 | 11.32 | 94249 | 10407 | 4.27% |