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 | 12.36 | 12.95 | 0.56 | 4.52% | 12.29 | 12.95 | 134580 | 17087 | 4.42% |
| 2024-11-20 | 12.35 | 12.39 | 0.04 | 0.32% | 12.25 | 12.42 | 48456 | 5972 | 1.59% |
| 2024-11-19 | 12.12 | 12.35 | 0.24 | 1.98% | 12.12 | 12.35 | 51353 | 6288 | 1.69% |
| 2024-11-18 | 12.41 | 12.11 | -0.29 | -2.34% | 12.01 | 12.51 | 90203 | 11008 | 2.97% |
| 2024-11-15 | 12.48 | 12.40 | -0.08 | -0.64% | 12.35 | 12.78 | 87350 | 10989 | 2.87% |
| 2024-11-14 | 12.80 | 12.48 | -0.35 | -2.73% | 12.45 | 12.86 | 76213 | 9647 | 2.51% |
| 2024-11-13 | 12.80 | 12.83 | -0.03 | -0.23% | 12.54 | 12.86 | 108602 | 13781 | 3.57% |
| 2024-11-12 | 12.99 | 12.86 | -0.10 | -0.77% | 12.71 | 13.20 | 123772 | 16069 | 4.07% |
| 2024-11-11 | 13.05 | 12.96 | -0.30 | -2.26% | 12.70 | 13.16 | 144368 | 18632 | 4.75% |
| 2024-11-08 | 13.51 | 13.26 | 0.00 | 0.00% | 12.93 | 13.55 | 164256 | 21708 | 5.40% |
| 2024-11-07 | 12.50 | 13.26 | 0.69 | 5.49% | 12.44 | 13.49 | 220865 | 29055 | 7.26% |
| 2024-11-06 | 12.61 | 12.57 | -0.04 | -0.32% | 12.40 | 12.63 | 105710 | 13249 | 3.48% |
| 2024-11-05 | 12.53 | 12.61 | 0.07 | 0.56% | 12.39 | 12.64 | 114237 | 14302 | 3.76% |
| 2024-11-04 | 12.20 | 12.54 | 0.30 | 2.45% | 12.17 | 12.59 | 125561 | 15599 | 4.13% |
| 2024-11-01 | 12.24 | 12.24 | -0.03 | -0.24% | 12.09 | 12.42 | 102291 | 12554 | 3.36% |
| 2024-10-31 | 12.37 | 12.27 | -0.14 | -1.13% | 12.23 | 12.50 | 83792 | 10322 | 2.76% |
| 2024-10-30 | 12.50 | 12.41 | -0.13 | -1.04% | 12.28 | 12.55 | 85067 | 10545 | 2.80% |
| 2024-10-29 | 12.77 | 12.54 | -0.22 | -1.72% | 12.53 | 12.91 | 112588 | 14280 | 3.70% |
| 2024-10-28 | 12.60 | 12.76 | 0.11 | 0.87% | 12.55 | 12.85 | 109031 | 13850 | 3.58% |
| 2024-10-25 | 12.50 | 12.65 | 0.04 | 0.32% | 12.50 | 12.83 | 139009 | 17598 | 4.57% |
| 2024-10-24 | 13.46 | 12.61 | -1.20 | -8.69% | 12.44 | 13.46 | 268356 | 33900 | 8.82% |
| 2024-10-23 | 13.86 | 13.81 | -0.09 | -0.65% | 13.60 | 13.92 | 84298 | 11594 | 2.77% |
| 2024-10-22 | 13.62 | 13.90 | 0.28 | 2.06% | 13.56 | 14.00 | 86458 | 11927 | 2.84% |
| 2024-10-21 | 13.58 | 13.62 | 0.11 | 0.81% | 13.35 | 13.77 | 81342 | 11034 | 2.67% |
| 2024-10-18 | 13.50 | 13.51 | -0.05 | -0.37% | 13.31 | 13.86 | 98421 | 13279 | 3.24% |
| 2024-10-17 | 13.55 | 13.56 | 0.11 | 0.82% | 13.47 | 13.95 | 64371 | 8806 | 2.12% |
| 2024-10-16 | 13.69 | 13.45 | -0.35 | -2.54% | 13.30 | 13.84 | 78874 | 10674 | 2.59% |
| 2024-10-15 | 14.01 | 13.80 | 0.03 | 0.22% | 13.45 | 14.40 | 137946 | 19208 | 4.54% |
| 2024-10-14 | 13.43 | 13.77 | 0.65 | 4.95% | 13.13 | 13.96 | 123685 | 16812 | 4.07% |
| 2024-10-11 | 13.08 | 13.12 | 0.05 | 0.38% | 12.95 | 13.58 | 106443 | 14133 | 3.50% |
| 2024-10-10 | 12.87 | 13.07 | 0.20 | 1.55% | 12.83 | 13.47 | 116416 | 15387 | 3.83% |
| 2024-10-09 | 13.50 | 12.87 | -1.12 | -8.01% | 12.80 | 13.72 | 121870 | 16140 | 4.01% |
| 2024-10-08 | 15.10 | 13.99 | 0.19 | 1.38% | 13.09 | 15.10 | 225194 | 31458 | 7.40% |
| 2024-09-30 | 13.10 | 13.80 | 1.06 | 8.32% | 12.84 | 13.86 | 145121 | 19595 | 4.77% |
| 2024-09-27 | 12.51 | 12.74 | 0.45 | 3.66% | 12.11 | 13.14 | 156582 | 19753 | 5.15% |
| 2024-09-26 | 11.20 | 12.29 | 1.07 | 9.54% | 11.12 | 12.30 | 153188 | 18138 | 5.04% |
| 2024-09-25 | 11.26 | 11.32 | 0.07 | 0.62% | 11.25 | 11.75 | 108874 | 12523 | 3.58% |
| 2024-09-24 | 10.65 | 11.25 | 0.75 | 7.14% | 10.62 | 11.28 | 125412 | 13754 | 4.12% |
| 2024-09-23 | 10.27 | 10.50 | 0.31 | 3.04% | 10.21 | 11.20 | 94388 | 10001 | 3.10% |
| 2024-09-20 | 10.77 | 10.19 | -0.58 | -5.39% | 10.16 | 10.77 | 90612 | 9354 | 2.98% |
| 2024-09-19 | 10.54 | 10.77 | 0.27 | 2.57% | 10.52 | 10.93 | 65207 | 7018 | 2.14% |
| 2024-09-18 | 10.48 | 10.50 | -0.13 | -1.22% | 10.31 | 10.63 | 28535 | 2981 | 0.94% |
| 2024-09-13 | 10.45 | 10.63 | 0.18 | 1.72% | 10.35 | 10.82 | 44006 | 4677 | 1.45% |
| 2024-09-12 | 10.75 | 10.45 | -0.40 | -3.69% | 10.43 | 10.90 | 41522 | 4413 | 1.37% |
| 2024-09-11 | 10.81 | 10.85 | 0.04 | 0.37% | 10.63 | 10.95 | 29757 | 3226 | 0.98% |
| 2024-09-10 | 10.79 | 10.81 | 0.05 | 0.46% | 10.63 | 10.88 | 28401 | 3051 | 0.93% |
| 2024-09-09 | 10.76 | 10.76 | -0.14 | -1.28% | 10.66 | 10.93 | 36758 | 3960 | 1.21% |
| 2024-09-06 | 11.18 | 10.90 | -0.33 | -2.94% | 10.87 | 11.21 | 34231 | 3771 | 1.13% |
| 2024-09-05 | 11.06 | 11.23 | 0.17 | 1.54% | 11.02 | 11.34 | 44717 | 5015 | 1.47% |
| 2024-09-04 | 11.00 | 11.06 | -0.03 | -0.27% | 11.00 | 11.25 | 40087 | 4456 | 1.32% |
| 2024-09-03 | 10.90 | 11.09 | 0.19 | 1.74% | 10.80 | 11.20 | 33332 | 3684 | 1.10% |
| 2024-09-02 | 11.05 | 10.90 | -0.19 | -1.71% | 10.76 | 11.08 | 63864 | 6988 | 2.10% |
| 2024-08-30 | 10.67 | 11.09 | 0.41 | 3.84% | 10.54 | 11.26 | 80732 | 8858 | 2.65% |
| 2024-08-29 | 10.41 | 10.68 | 0.27 | 2.59% | 10.32 | 10.78 | 44316 | 4696 | 1.46% |
| 2024-08-28 | 10.38 | 10.41 | 0.01 | 0.10% | 10.25 | 10.48 | 28482 | 2957 | 0.94% |
| 2024-08-27 | 10.35 | 10.40 | -0.05 | -0.48% | 10.24 | 10.54 | 32628 | 3388 | 1.07% |
| 2024-08-26 | 10.68 | 10.45 | -0.22 | -2.06% | 10.33 | 10.72 | 46985 | 4912 | 1.54% |
| 2024-08-23 | 10.55 | 10.67 | 0.13 | 1.23% | 10.42 | 10.77 | 50478 | 5371 | 1.66% |
| 2024-08-22 | 10.85 | 10.54 | -0.03 | -0.28% | 10.38 | 10.91 | 86855 | 9260 | 2.86% |
| 2024-08-21 | 10.36 | 10.57 | 0.13 | 1.25% | 10.36 | 10.63 | 34952 | 3677 | 1.15% |
| 2024-08-20 | 10.60 | 10.44 | -0.19 | -1.79% | 10.40 | 10.65 | 32845 | 3440 | 1.08% |
| 2024-08-19 | 10.72 | 10.63 | -0.08 | -0.75% | 10.60 | 10.81 | 23348 | 2488 | 0.77% |
| 2024-08-16 | 10.76 | 10.71 | -0.09 | -0.83% | 10.59 | 10.81 | 34583 | 3698 | 1.14% |
| 2024-08-15 | 10.71 | 10.80 | 0.02 | 0.19% | 10.68 | 10.95 | 34622 | 3739 | 1.14% |
| 2024-08-14 | 10.99 | 10.78 | -0.22 | -2.00% | 10.68 | 10.99 | 27700 | 2991 | 0.91% |
| 2024-08-13 | 11.00 | 11.00 | 0.00 | 0.00% | 10.85 | 11.08 | 30640 | 3345 | 1.01% |