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 | 12.29 | 12.13 | -0.21 | -1.70% | 11.98 | 12.48 | 64505 | 7836 | 1.49% |
| 2024-11-20 | 12.09 | 12.34 | 0.18 | 1.48% | 11.97 | 12.45 | 63107 | 7708 | 1.46% |
| 2024-11-19 | 11.97 | 12.16 | 0.14 | 1.16% | 11.75 | 12.16 | 77238 | 9257 | 1.78% |
| 2024-11-18 | 11.91 | 12.02 | 0.17 | 1.43% | 11.83 | 12.46 | 97158 | 11786 | 2.24% |
| 2024-11-15 | 12.02 | 11.85 | -0.27 | -2.23% | 11.83 | 12.24 | 52173 | 6275 | 1.20% |
| 2024-11-14 | 12.40 | 12.12 | -0.30 | -2.42% | 12.06 | 12.72 | 85899 | 10677 | 1.98% |
| 2024-11-13 | 12.57 | 12.42 | -0.08 | -0.64% | 12.23 | 13.00 | 131359 | 16504 | 3.03% |
| 2024-11-12 | 12.09 | 12.50 | 0.42 | 3.48% | 12.08 | 12.60 | 138478 | 17127 | 3.20% |
| 2024-11-11 | 12.12 | 12.08 | -0.04 | -0.33% | 11.90 | 12.22 | 53124 | 6404 | 1.23% |
| 2024-11-08 | 12.06 | 12.12 | 0.16 | 1.34% | 11.90 | 12.20 | 68482 | 8240 | 1.58% |
| 2024-11-07 | 11.85 | 11.96 | 0.26 | 2.22% | 11.59 | 12.08 | 64825 | 7718 | 1.50% |
| 2024-11-06 | 11.54 | 11.70 | 0.17 | 1.47% | 11.54 | 11.84 | 50826 | 5940 | 1.17% |
| 2024-11-05 | 11.42 | 11.53 | 0.07 | 0.61% | 11.37 | 11.74 | 65922 | 7599 | 1.52% |
| 2024-11-04 | 11.37 | 11.46 | 0.27 | 2.41% | 11.23 | 11.48 | 39454 | 4496 | 0.91% |
| 2024-11-01 | 11.35 | 11.19 | -0.16 | -1.41% | 11.00 | 11.41 | 40590 | 4542 | 0.94% |
| 2024-10-31 | 11.37 | 11.35 | -0.01 | -0.09% | 11.25 | 11.54 | 35936 | 4087 | 0.83% |
| 2024-10-30 | 11.49 | 11.36 | -0.13 | -1.13% | 11.26 | 11.66 | 45814 | 5206 | 1.06% |
| 2024-10-29 | 12.10 | 11.49 | -0.62 | -5.12% | 11.46 | 12.15 | 86985 | 10165 | 2.01% |
| 2024-10-28 | 11.89 | 12.11 | 0.25 | 2.11% | 11.79 | 12.16 | 48154 | 5780 | 1.11% |
| 2024-10-25 | 11.99 | 11.86 | 0.00 | 0.00% | 11.80 | 11.99 | 41714 | 4955 | 0.96% |
| 2024-10-24 | 12.01 | 11.86 | -0.21 | -1.74% | 11.83 | 12.21 | 40940 | 4912 | 0.95% |
| 2024-10-23 | 12.09 | 12.07 | -0.14 | -1.15% | 11.91 | 12.25 | 67426 | 8127 | 1.56% |
| 2024-10-22 | 11.42 | 12.21 | 0.75 | 6.54% | 11.36 | 12.28 | 83329 | 9953 | 1.92% |
| 2024-10-21 | 11.50 | 11.46 | 0.05 | 0.44% | 11.28 | 11.59 | 40788 | 4666 | 0.94% |
| 2024-10-18 | 11.29 | 11.41 | 0.11 | 0.97% | 11.22 | 11.60 | 57991 | 6614 | 1.34% |
| 2024-10-17 | 11.11 | 11.30 | 0.09 | 0.80% | 11.11 | 11.78 | 59246 | 6741 | 1.37% |
| 2024-10-16 | 11.00 | 11.21 | 0.14 | 1.26% | 10.93 | 11.30 | 29785 | 3326 | 0.69% |
| 2024-10-15 | 11.32 | 11.07 | -0.34 | -2.98% | 11.07 | 11.36 | 32614 | 3656 | 0.75% |
| 2024-10-14 | 11.25 | 11.41 | 0.16 | 1.42% | 11.12 | 11.55 | 30239 | 3437 | 0.70% |
| 2024-10-11 | 11.66 | 11.25 | -0.32 | -2.77% | 11.09 | 11.71 | 33271 | 3790 | 0.77% |
| 2024-10-10 | 11.60 | 11.57 | 0.20 | 1.76% | 11.33 | 11.88 | 47965 | 5592 | 1.11% |
| 2024-10-09 | 12.26 | 11.37 | -1.12 | -8.97% | 11.32 | 12.26 | 78637 | 9249 | 1.82% |
| 2024-10-08 | 13.29 | 12.49 | 0.41 | 3.39% | 12.13 | 13.29 | 134109 | 17034 | 3.10% |
| 2024-09-30 | 11.30 | 12.08 | 1.10 | 10.02% | 11.22 | 12.08 | 91587 | 10716 | 2.12% |
| 2024-09-27 | 10.43 | 10.98 | 0.66 | 6.40% | 10.40 | 11.06 | 59506 | 6397 | 1.37% |
| 2024-09-26 | 9.95 | 10.32 | 0.31 | 3.10% | 9.89 | 10.32 | 34304 | 3455 | 0.79% |
| 2024-09-25 | 9.96 | 10.01 | 0.16 | 1.62% | 9.90 | 10.17 | 34584 | 3477 | 0.80% |
| 2024-09-24 | 9.37 | 9.85 | 0.52 | 5.57% | 9.35 | 9.88 | 38573 | 3714 | 0.89% |
| 2024-09-23 | 9.28 | 9.33 | 0.01 | 0.11% | 9.24 | 9.40 | 16703 | 1554 | 0.39% |
| 2024-09-20 | 9.51 | 9.32 | -0.16 | -1.69% | 9.25 | 9.51 | 18044 | 1684 | 0.42% |
| 2024-09-19 | 9.42 | 9.48 | 0.11 | 1.17% | 9.38 | 9.67 | 19360 | 1843 | 0.45% |
| 2024-09-18 | 9.48 | 9.37 | -0.05 | -0.53% | 9.14 | 9.48 | 19621 | 1819 | 0.45% |
| 2024-09-13 | 9.58 | 9.42 | -0.14 | -1.46% | 9.41 | 9.61 | 17694 | 1674 | 0.41% |
| 2024-09-12 | 9.56 | 9.56 | 0.00 | 0.00% | 9.43 | 9.71 | 24468 | 2336 | 0.57% |
| 2024-09-11 | 9.58 | 9.56 | -0.03 | -0.31% | 9.43 | 9.69 | 24458 | 2342 | 0.56% |
| 2024-09-10 | 10.19 | 9.59 | -0.57 | -5.61% | 9.46 | 10.23 | 56186 | 5431 | 1.30% |
| 2024-09-09 | 10.30 | 10.16 | -0.18 | -1.74% | 10.12 | 10.36 | 18426 | 1881 | 0.43% |
| 2024-09-06 | 10.71 | 10.34 | -0.34 | -3.18% | 10.29 | 10.71 | 23554 | 2467 | 0.54% |
| 2024-09-05 | 10.64 | 10.68 | 0.04 | 0.38% | 10.58 | 10.74 | 19503 | 2081 | 0.45% |
| 2024-09-04 | 10.46 | 10.64 | 0.06 | 0.57% | 10.43 | 10.68 | 23210 | 2458 | 0.54% |
| 2024-09-03 | 10.62 | 10.58 | 0.04 | 0.38% | 10.43 | 10.80 | 29032 | 3079 | 0.67% |
| 2024-09-02 | 10.76 | 10.54 | -0.30 | -2.77% | 10.51 | 10.94 | 48413 | 5181 | 1.12% |
| 2024-08-30 | 11.22 | 10.84 | -0.14 | -1.28% | 10.61 | 11.35 | 76042 | 8261 | 1.74% |
| 2024-08-29 | 10.68 | 10.98 | 0.27 | 2.52% | 10.65 | 11.78 | 82440 | 9240 | 1.89% |
| 2024-08-28 | 10.08 | 10.71 | 0.50 | 4.90% | 10.04 | 10.75 | 39545 | 4150 | 0.91% |
| 2024-08-27 | 10.49 | 10.21 | -0.27 | -2.58% | 10.15 | 10.52 | 30315 | 3108 | 0.70% |
| 2024-08-26 | 10.53 | 10.48 | -0.08 | -0.76% | 10.37 | 10.89 | 61862 | 6564 | 1.42% |
| 2024-08-23 | 10.04 | 10.56 | 0.47 | 4.66% | 10.04 | 11.10 | 80406 | 8609 | 1.85% |
| 2024-08-22 | 10.13 | 10.09 | -0.09 | -0.88% | 10.04 | 10.22 | 12682 | 1280 | 0.29% |
| 2024-08-21 | 10.22 | 10.18 | -0.04 | -0.39% | 10.12 | 10.33 | 11143 | 1136 | 0.26% |
| 2024-08-20 | 10.50 | 10.22 | -0.26 | -2.48% | 10.21 | 10.52 | 15140 | 1560 | 0.35% |
| 2024-08-19 | 10.56 | 10.48 | -0.08 | -0.76% | 10.46 | 10.63 | 10900 | 1148 | 0.25% |
| 2024-08-16 | 10.68 | 10.56 | -0.14 | -1.31% | 10.52 | 10.84 | 13205 | 1402 | 0.30% |
| 2024-08-15 | 10.72 | 10.70 | -0.09 | -0.83% | 10.46 | 10.80 | 15889 | 1696 | 0.36% |