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 | 12.30 | 12.35 | 0.01 | 0.08% | 12.22 | 12.47 | 43103 | 5312 | 1.44% |
| 2024-11-20 | 11.80 | 12.34 | 0.50 | 4.22% | 11.75 | 12.50 | 72622 | 8871 | 2.42% |
| 2024-11-19 | 11.46 | 11.84 | 0.43 | 3.77% | 11.46 | 11.85 | 30029 | 3489 | 1.00% |
| 2024-11-18 | 11.57 | 11.41 | -0.13 | -1.13% | 11.36 | 11.71 | 36002 | 4150 | 1.20% |
| 2024-11-15 | 11.63 | 11.54 | -0.15 | -1.28% | 11.51 | 11.90 | 37408 | 4391 | 1.25% |
| 2024-11-14 | 11.96 | 11.69 | -0.31 | -2.58% | 11.68 | 12.04 | 29549 | 3503 | 0.98% |
| 2024-11-13 | 11.97 | 12.00 | 0.00 | 0.00% | 11.75 | 12.12 | 27728 | 3307 | 0.92% |
| 2024-11-12 | 12.06 | 12.00 | -0.08 | -0.66% | 11.92 | 12.30 | 47094 | 5720 | 1.57% |
| 2024-11-11 | 11.95 | 12.08 | 0.18 | 1.51% | 11.79 | 12.08 | 49213 | 5874 | 1.64% |
| 2024-11-08 | 12.08 | 11.90 | -0.05 | -0.42% | 11.78 | 12.10 | 42145 | 5017 | 1.40% |
| 2024-11-07 | 11.66 | 11.95 | 0.31 | 2.66% | 11.56 | 11.99 | 45861 | 5437 | 1.53% |
| 2024-11-06 | 11.49 | 11.64 | 0.16 | 1.39% | 11.44 | 11.64 | 53332 | 6160 | 1.78% |
| 2024-11-05 | 11.28 | 11.48 | 0.20 | 1.77% | 11.27 | 11.49 | 46147 | 5260 | 1.54% |
| 2024-11-04 | 11.20 | 11.28 | 0.13 | 1.17% | 11.10 | 11.28 | 35091 | 3924 | 1.17% |
| 2024-11-01 | 11.26 | 11.15 | -0.19 | -1.68% | 11.11 | 11.46 | 33540 | 3773 | 1.12% |
| 2024-10-31 | 11.22 | 11.34 | 0.13 | 1.16% | 11.16 | 11.41 | 31393 | 3550 | 1.05% |
| 2024-10-30 | 11.38 | 11.21 | -0.27 | -2.35% | 11.13 | 11.47 | 46624 | 5254 | 1.55% |
| 2024-10-29 | 12.08 | 11.48 | -0.67 | -5.51% | 11.42 | 12.09 | 72868 | 8476 | 2.43% |
| 2024-10-28 | 12.08 | 12.15 | 0.07 | 0.58% | 11.94 | 12.15 | 28518 | 3434 | 0.95% |
| 2024-10-25 | 12.06 | 12.08 | 0.03 | 0.25% | 12.03 | 12.20 | 27045 | 3276 | 0.90% |
| 2024-10-24 | 11.99 | 12.05 | 0.07 | 0.58% | 11.95 | 12.23 | 26578 | 3211 | 0.89% |
| 2024-10-23 | 11.97 | 11.98 | 0.01 | 0.08% | 11.87 | 12.13 | 33439 | 4011 | 1.11% |
| 2024-10-22 | 11.69 | 11.97 | 0.28 | 2.40% | 11.64 | 11.97 | 37481 | 4421 | 1.25% |
| 2024-10-21 | 11.54 | 11.69 | 0.21 | 1.83% | 11.40 | 11.79 | 33286 | 3864 | 1.11% |
| 2024-10-18 | 11.22 | 11.48 | 0.23 | 2.04% | 11.21 | 11.65 | 39483 | 4517 | 1.32% |
| 2024-10-17 | 11.44 | 11.25 | -0.08 | -0.71% | 11.23 | 11.49 | 22619 | 2571 | 0.75% |
| 2024-10-16 | 11.23 | 11.33 | 0.04 | 0.35% | 11.16 | 11.38 | 26132 | 2950 | 0.87% |
| 2024-10-15 | 11.61 | 11.29 | -0.41 | -3.50% | 11.23 | 11.67 | 41869 | 4782 | 1.40% |
| 2024-10-14 | 11.70 | 11.70 | 0.08 | 0.69% | 11.55 | 11.78 | 33677 | 3930 | 1.12% |
| 2024-10-11 | 11.92 | 11.62 | -0.27 | -2.27% | 11.49 | 11.92 | 35038 | 4093 | 1.17% |
| 2024-10-10 | 11.94 | 11.89 | -0.01 | -0.08% | 11.81 | 12.28 | 41081 | 4942 | 1.37% |
| 2024-10-09 | 12.94 | 11.90 | -1.23 | -9.37% | 11.85 | 12.94 | 73916 | 9037 | 2.47% |
| 2024-10-08 | 13.82 | 13.13 | 0.55 | 4.37% | 12.31 | 13.84 | 108440 | 14168 | 3.62% |
| 2024-09-30 | 12.00 | 12.58 | 1.05 | 9.11% | 11.71 | 12.65 | 85414 | 10426 | 2.85% |
| 2024-09-27 | 11.23 | 11.53 | 0.41 | 3.69% | 11.18 | 11.66 | 53014 | 6052 | 1.77% |
| 2024-09-26 | 10.79 | 11.12 | 0.28 | 2.58% | 10.76 | 11.13 | 29667 | 3251 | 0.99% |
| 2024-09-25 | 10.89 | 10.84 | 0.09 | 0.84% | 10.77 | 11.18 | 37164 | 4080 | 1.24% |
| 2024-09-24 | 10.37 | 10.75 | 0.45 | 4.37% | 10.31 | 10.82 | 38911 | 4126 | 1.30% |
| 2024-09-23 | 10.53 | 10.30 | -0.18 | -1.72% | 10.28 | 10.53 | 17703 | 1829 | 0.59% |
| 2024-09-20 | 10.48 | 10.48 | -0.02 | -0.19% | 10.36 | 10.55 | 15359 | 1604 | 0.51% |
| 2024-09-19 | 10.30 | 10.50 | 0.29 | 2.84% | 10.22 | 10.55 | 26339 | 2742 | 0.88% |
| 2024-09-18 | 10.20 | 10.21 | 0.02 | 0.20% | 10.00 | 10.23 | 14465 | 1461 | 0.48% |
| 2024-09-13 | 10.28 | 10.19 | -0.11 | -1.07% | 10.17 | 10.34 | 17554 | 1797 | 0.59% |
| 2024-09-12 | 10.60 | 10.30 | -0.23 | -2.18% | 10.27 | 10.66 | 27720 | 2884 | 0.92% |
| 2024-09-11 | 10.82 | 10.53 | -0.24 | -2.23% | 10.49 | 10.82 | 21303 | 2264 | 0.71% |
| 2024-09-10 | 10.70 | 10.77 | 0.21 | 1.99% | 10.52 | 10.84 | 28132 | 3012 | 0.94% |
| 2024-09-09 | 10.65 | 10.56 | -0.14 | -1.31% | 10.43 | 10.75 | 26462 | 2791 | 0.88% |
| 2024-09-06 | 10.86 | 10.70 | -0.25 | -2.28% | 10.67 | 11.01 | 27845 | 3018 | 0.93% |
| 2024-09-05 | 11.15 | 10.95 | -0.20 | -1.79% | 10.83 | 11.38 | 49756 | 5478 | 1.66% |
| 2024-09-04 | 11.43 | 11.15 | -0.40 | -3.46% | 11.08 | 11.48 | 42149 | 4735 | 1.41% |
| 2024-09-03 | 11.46 | 11.55 | 0.09 | 0.79% | 11.30 | 11.63 | 39752 | 4556 | 1.33% |
| 2024-09-02 | 11.36 | 11.46 | -0.11 | -0.95% | 11.32 | 11.78 | 36201 | 4150 | 1.21% |
| 2024-08-30 | 11.60 | 11.57 | 0.05 | 0.43% | 11.21 | 11.83 | 70658 | 8148 | 2.36% |
| 2024-08-29 | 11.31 | 11.52 | 0.08 | 0.70% | 11.07 | 11.71 | 73185 | 8357 | 2.44% |
| 2024-08-28 | 11.51 | 11.44 | -0.29 | -2.47% | 11.25 | 11.62 | 51301 | 5860 | 1.71% |
| 2024-08-27 | 11.58 | 11.73 | -0.34 | -2.82% | 11.51 | 11.88 | 70567 | 8245 | 2.35% |
| 2024-08-26 | 11.45 | 12.07 | 0.49 | 4.23% | 11.11 | 12.37 | 109451 | 12559 | 3.65% |
| 2024-08-23 | 11.37 | 11.58 | 0.27 | 2.39% | 11.31 | 12.40 | 136260 | 15912 | 4.55% |
| 2024-08-22 | 10.30 | 11.31 | 1.03 | 10.02% | 10.22 | 11.31 | 76749 | 8387 | 2.56% |
| 2024-08-21 | 10.50 | 10.28 | -0.32 | -3.02% | 10.16 | 10.51 | 51936 | 5345 | 1.73% |
| 2024-08-20 | 10.10 | 10.60 | 0.80 | 8.16% | 10.08 | 10.73 | 83038 | 8621 | 2.77% |
| 2024-08-19 | 9.82 | 9.80 | -0.07 | -0.71% | 9.80 | 9.95 | 8546 | 842 | 0.29% |
| 2024-08-16 | 9.96 | 9.87 | -0.04 | -0.40% | 9.83 | 9.99 | 9340 | 923 | 0.31% |
| 2024-08-15 | 10.05 | 9.91 | -0.02 | -0.20% | 9.82 | 10.05 | 12559 | 1244 | 0.42% |