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 | 12.17 | 12.24 | 0.09 | 0.74% | 12.11 | 12.29 | 25020 | 3053 | 2.03% |
| 2024-11-20 | 11.89 | 12.15 | 0.08 | 0.66% | 11.88 | 12.20 | 34077 | 4116 | 2.77% |
| 2024-11-19 | 11.80 | 12.07 | 0.42 | 3.61% | 11.61 | 12.07 | 31591 | 3769 | 2.57% |
| 2024-11-18 | 12.10 | 11.65 | -0.36 | -3.00% | 11.57 | 12.18 | 26895 | 3172 | 2.19% |
| 2024-11-15 | 12.02 | 12.01 | -0.08 | -0.66% | 11.99 | 12.30 | 24129 | 2931 | 1.96% |
| 2024-11-14 | 12.36 | 12.09 | -0.22 | -1.79% | 12.05 | 12.37 | 17311 | 2113 | 1.41% |
| 2024-11-13 | 12.17 | 12.31 | 0.07 | 0.57% | 12.01 | 12.37 | 23214 | 2834 | 1.89% |
| 2024-11-12 | 12.32 | 12.24 | -0.04 | -0.33% | 12.12 | 12.45 | 38096 | 4698 | 3.10% |
| 2024-11-11 | 12.12 | 12.28 | 0.22 | 1.82% | 12.06 | 12.28 | 33709 | 4104 | 2.74% |
| 2024-11-08 | 12.25 | 12.06 | -0.08 | -0.66% | 12.03 | 12.27 | 32785 | 3979 | 2.67% |
| 2024-11-07 | 11.90 | 12.14 | 0.15 | 1.25% | 11.88 | 12.18 | 34872 | 4211 | 2.84% |
| 2024-11-06 | 12.07 | 11.99 | 0.03 | 0.25% | 11.84 | 12.08 | 29353 | 3516 | 2.39% |
| 2024-11-05 | 11.75 | 11.96 | 0.22 | 1.87% | 11.71 | 12.01 | 33206 | 3944 | 2.70% |
| 2024-11-04 | 11.47 | 11.74 | 0.28 | 2.44% | 11.41 | 11.75 | 19752 | 2297 | 1.61% |
| 2024-11-01 | 12.09 | 11.46 | -0.59 | -4.90% | 11.45 | 12.11 | 41337 | 4820 | 3.36% |
| 2024-10-31 | 11.85 | 12.05 | 0.17 | 1.43% | 11.85 | 12.08 | 27787 | 3336 | 2.26% |
| 2024-10-30 | 12.01 | 11.88 | -0.21 | -1.74% | 11.76 | 12.13 | 41733 | 4972 | 3.39% |
| 2024-10-29 | 12.44 | 12.09 | -0.29 | -2.34% | 12.07 | 12.55 | 49643 | 6088 | 4.04% |
| 2024-10-28 | 12.10 | 12.38 | 0.28 | 2.31% | 12.05 | 12.39 | 68335 | 8379 | 5.56% |
| 2024-10-25 | 12.04 | 12.10 | 0.02 | 0.17% | 12.00 | 12.20 | 40006 | 4849 | 3.25% |
| 2024-10-24 | 12.31 | 12.08 | -0.25 | -2.03% | 12.05 | 12.32 | 39692 | 4818 | 3.23% |
| 2024-10-23 | 12.26 | 12.33 | 0.00 | 0.00% | 12.20 | 12.41 | 53195 | 6546 | 4.33% |
| 2024-10-22 | 12.40 | 12.33 | -0.16 | -1.28% | 12.11 | 12.40 | 77133 | 9449 | 6.27% |
| 2024-10-21 | 12.30 | 12.49 | -0.02 | -0.16% | 12.23 | 12.49 | 98286 | 12138 | 7.99% |
| 2024-10-18 | 12.44 | 12.51 | -0.44 | -3.40% | 12.10 | 12.72 | 139810 | 17317 | 11.37% |
| 2024-10-17 | 13.46 | 12.95 | -1.22 | -8.61% | 12.75 | 13.97 | 222822 | 28895 | 18.12% |
| 2024-10-16 | 13.50 | 14.17 | 1.29 | 10.02% | 13.30 | 14.17 | 158853 | 22035 | 12.92% |
| 2024-10-15 | 11.68 | 12.88 | 1.17 | 9.99% | 11.60 | 12.88 | 85072 | 10758 | 6.92% |
| 2024-10-14 | 11.31 | 11.71 | 0.57 | 5.12% | 11.16 | 11.85 | 30057 | 3465 | 2.44% |
| 2024-10-11 | 11.63 | 11.14 | -0.46 | -3.97% | 11.06 | 11.69 | 23302 | 2625 | 1.89% |
| 2024-10-10 | 11.39 | 11.60 | 0.44 | 3.94% | 11.20 | 11.93 | 41592 | 4817 | 3.38% |
| 2024-10-09 | 11.93 | 11.16 | -1.10 | -8.97% | 11.14 | 12.05 | 56666 | 6566 | 4.61% |
| 2024-10-08 | 12.52 | 12.26 | 0.84 | 7.36% | 11.77 | 12.56 | 74615 | 9086 | 6.07% |
| 2024-09-30 | 10.83 | 11.42 | 0.90 | 8.56% | 10.53 | 11.53 | 57399 | 6357 | 4.67% |
| 2024-09-27 | 10.29 | 10.52 | 0.36 | 3.54% | 10.15 | 10.63 | 36332 | 3776 | 2.95% |
| 2024-09-26 | 9.99 | 10.16 | 0.20 | 2.01% | 9.92 | 10.17 | 16592 | 1671 | 1.35% |
| 2024-09-25 | 9.90 | 9.96 | 0.10 | 1.01% | 9.89 | 10.14 | 19848 | 1991 | 1.61% |
| 2024-09-24 | 9.66 | 9.86 | 0.24 | 2.49% | 9.62 | 9.88 | 18061 | 1765 | 1.47% |
| 2024-09-23 | 9.68 | 9.62 | 0.01 | 0.10% | 9.48 | 9.68 | 12672 | 1215 | 1.03% |
| 2024-09-20 | 9.70 | 9.61 | -0.04 | -0.41% | 9.55 | 9.70 | 9344 | 898 | 0.76% |
| 2024-09-19 | 9.37 | 9.65 | 0.37 | 3.99% | 9.33 | 9.69 | 13669 | 1309 | 1.11% |
| 2024-09-18 | 9.49 | 9.28 | -0.21 | -2.21% | 9.14 | 9.56 | 10721 | 993 | 0.87% |
| 2024-09-13 | 9.69 | 9.49 | -0.20 | -2.06% | 9.49 | 9.73 | 12191 | 1166 | 0.99% |
| 2024-09-12 | 9.74 | 9.69 | -0.03 | -0.31% | 9.68 | 9.80 | 9721 | 946 | 0.79% |
| 2024-09-11 | 9.73 | 9.72 | -0.04 | -0.41% | 9.66 | 9.86 | 13715 | 1335 | 1.12% |
| 2024-09-10 | 9.66 | 9.76 | 0.16 | 1.67% | 9.53 | 9.77 | 11128 | 1075 | 0.90% |
| 2024-09-09 | 9.61 | 9.60 | 0.05 | 0.52% | 9.33 | 9.68 | 10170 | 974 | 0.83% |
| 2024-09-06 | 9.85 | 9.55 | -0.31 | -3.14% | 9.55 | 9.85 | 17697 | 1707 | 1.44% |
| 2024-09-05 | 9.62 | 9.86 | 0.24 | 2.49% | 9.62 | 9.87 | 16411 | 1600 | 1.33% |
| 2024-09-04 | 9.73 | 9.62 | -0.19 | -1.94% | 9.59 | 9.90 | 14566 | 1413 | 1.18% |
| 2024-09-03 | 9.77 | 9.81 | 0.03 | 0.31% | 9.68 | 9.92 | 13061 | 1279 | 1.06% |
| 2024-09-02 | 9.90 | 9.78 | -0.12 | -1.21% | 9.78 | 9.99 | 13484 | 1333 | 1.10% |
| 2024-08-30 | 9.85 | 9.90 | 0.13 | 1.33% | 9.77 | 10.00 | 15514 | 1537 | 1.26% |
| 2024-08-29 | 9.71 | 9.77 | 0.05 | 0.51% | 9.58 | 9.81 | 11776 | 1144 | 0.96% |
| 2024-08-28 | 9.73 | 9.72 | 0.07 | 0.73% | 9.56 | 9.87 | 12877 | 1253 | 1.05% |
| 2024-08-27 | 9.78 | 9.65 | -0.15 | -1.53% | 9.56 | 9.87 | 11938 | 1155 | 0.97% |
| 2024-08-26 | 9.48 | 9.80 | 0.31 | 3.27% | 9.47 | 9.83 | 15471 | 1502 | 1.26% |
| 2024-08-23 | 9.62 | 9.49 | -0.14 | -1.45% | 9.35 | 9.64 | 14263 | 1354 | 1.16% |
| 2024-08-22 | 9.90 | 9.63 | -0.19 | -1.93% | 9.59 | 9.93 | 13794 | 1341 | 1.12% |
| 2024-08-21 | 9.78 | 9.82 | 0.04 | 0.41% | 9.66 | 9.88 | 10395 | 1019 | 0.85% |
| 2024-08-20 | 10.01 | 9.78 | -0.21 | -2.10% | 9.71 | 10.05 | 17969 | 1766 | 1.46% |
| 2024-08-19 | 10.19 | 9.99 | -0.03 | -0.30% | 9.77 | 10.19 | 18321 | 1823 | 1.49% |
| 2024-08-16 | 10.27 | 10.02 | -0.43 | -4.11% | 9.98 | 10.40 | 31416 | 3192 | 2.55% |
| 2024-08-15 | 10.38 | 10.45 | 0.07 | 0.67% | 10.24 | 10.54 | 34026 | 3550 | 2.77% |
| 2024-08-14 | 10.32 | 10.38 | 0.06 | 0.58% | 10.27 | 10.48 | 26729 | 2769 | 2.17% |
| 2024-08-13 | 10.16 | 10.32 | 0.18 | 1.78% | 10.05 | 10.32 | 20231 | 2065 | 1.64% |