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 | 13.53 | 15.20 | 1.38 | 9.99% | 13.53 | 15.20 | 70604 | 10363 | 5.16% |
| 2024-11-20 | 12.89 | 13.82 | 0.93 | 7.21% | 12.52 | 14.18 | 145652 | 19546 | 10.65% |
| 2024-11-19 | 12.56 | 12.89 | 0.38 | 3.04% | 12.38 | 12.90 | 42042 | 5330 | 3.07% |
| 2024-11-18 | 12.89 | 12.51 | -0.40 | -3.10% | 12.36 | 13.01 | 39759 | 5011 | 2.91% |
| 2024-11-15 | 12.58 | 12.91 | 0.25 | 1.97% | 12.58 | 13.03 | 34958 | 4484 | 2.55% |
| 2024-11-14 | 12.68 | 12.66 | -0.03 | -0.24% | 12.59 | 12.83 | 24506 | 3105 | 1.79% |
| 2024-11-13 | 12.60 | 12.69 | 0.14 | 1.12% | 12.41 | 12.75 | 28338 | 3570 | 2.07% |
| 2024-11-12 | 12.88 | 12.55 | -0.39 | -3.01% | 12.45 | 13.04 | 36615 | 4679 | 2.68% |
| 2024-11-11 | 12.84 | 12.94 | 0.05 | 0.39% | 12.53 | 13.05 | 37248 | 4800 | 2.72% |
| 2024-11-08 | 12.48 | 12.89 | 0.48 | 3.87% | 12.24 | 12.92 | 50020 | 6286 | 3.66% |
| 2024-11-07 | 12.17 | 12.41 | 0.23 | 1.89% | 12.08 | 12.41 | 37317 | 4580 | 2.73% |
| 2024-11-06 | 12.27 | 12.18 | -0.08 | -0.65% | 12.06 | 12.32 | 15554 | 1895 | 1.14% |
| 2024-11-05 | 12.18 | 12.26 | 0.15 | 1.24% | 12.10 | 12.36 | 22222 | 2709 | 1.62% |
| 2024-11-04 | 11.96 | 12.11 | 0.20 | 1.68% | 11.91 | 12.13 | 21830 | 2627 | 1.60% |
| 2024-11-01 | 12.29 | 11.91 | -0.29 | -2.38% | 11.81 | 12.66 | 26812 | 3226 | 1.96% |
| 2024-10-31 | 12.07 | 12.20 | 0.10 | 0.83% | 11.97 | 12.31 | 24501 | 2981 | 1.79% |
| 2024-10-30 | 11.98 | 12.10 | -0.15 | -1.22% | 11.86 | 12.20 | 18052 | 2165 | 1.32% |
| 2024-10-29 | 12.47 | 12.25 | -0.15 | -1.21% | 12.21 | 12.54 | 16427 | 2026 | 1.20% |
| 2024-10-28 | 12.24 | 12.40 | 0.34 | 2.82% | 12.07 | 12.42 | 20820 | 2561 | 1.52% |
| 2024-10-25 | 12.00 | 12.06 | 0.12 | 1.01% | 11.96 | 12.09 | 14794 | 1780 | 1.08% |
| 2024-10-24 | 11.93 | 11.94 | 0.00 | 0.00% | 11.91 | 12.02 | 10158 | 1215 | 0.74% |
| 2024-10-23 | 11.96 | 11.94 | -0.03 | -0.25% | 11.91 | 12.04 | 16296 | 1951 | 1.19% |
| 2024-10-22 | 12.13 | 11.97 | 0.06 | 0.50% | 11.89 | 12.13 | 14795 | 1766 | 1.08% |
| 2024-10-21 | 12.23 | 11.91 | -0.21 | -1.73% | 11.91 | 12.35 | 22918 | 2763 | 1.68% |
| 2024-10-18 | 11.73 | 12.12 | 0.39 | 3.32% | 11.69 | 12.43 | 27387 | 3323 | 2.00% |
| 2024-10-17 | 11.90 | 11.73 | -0.16 | -1.35% | 11.70 | 12.03 | 12885 | 1521 | 0.94% |
| 2024-10-16 | 11.56 | 11.89 | 0.18 | 1.54% | 11.51 | 12.09 | 14326 | 1702 | 1.05% |
| 2024-10-15 | 11.99 | 11.71 | -0.19 | -1.60% | 11.70 | 11.99 | 9117 | 1078 | 0.67% |
| 2024-10-14 | 11.98 | 11.90 | 0.06 | 0.51% | 11.67 | 12.00 | 12584 | 1493 | 0.92% |
| 2024-10-11 | 12.24 | 11.84 | -0.24 | -1.99% | 11.72 | 12.24 | 15039 | 1786 | 1.10% |
| 2024-10-10 | 11.93 | 12.08 | 0.16 | 1.34% | 11.93 | 12.33 | 21161 | 2564 | 1.55% |
| 2024-10-09 | 12.62 | 11.92 | -0.87 | -6.80% | 11.86 | 12.64 | 33651 | 4076 | 2.46% |
| 2024-10-08 | 13.23 | 12.79 | 0.71 | 5.88% | 12.13 | 13.23 | 39378 | 4956 | 2.88% |
| 2024-09-30 | 11.62 | 12.08 | 0.79 | 7.00% | 11.45 | 12.26 | 33628 | 3983 | 2.46% |
| 2024-09-27 | 10.91 | 11.29 | 0.44 | 4.06% | 10.85 | 11.33 | 13876 | 1537 | 1.01% |
| 2024-09-26 | 10.60 | 10.85 | 0.24 | 2.26% | 10.59 | 10.86 | 11484 | 1236 | 0.84% |
| 2024-09-25 | 10.67 | 10.61 | 0.05 | 0.47% | 10.58 | 10.78 | 13400 | 1432 | 0.98% |
| 2024-09-24 | 10.39 | 10.56 | 0.20 | 1.93% | 10.35 | 10.58 | 8823 | 925 | 0.64% |
| 2024-09-23 | 10.37 | 10.36 | 0.02 | 0.19% | 10.24 | 10.39 | 2930 | 302 | 0.21% |
| 2024-09-20 | 10.38 | 10.34 | -0.04 | -0.39% | 10.24 | 10.43 | 3857 | 398 | 0.28% |
| 2024-09-19 | 10.16 | 10.38 | 0.25 | 2.47% | 10.15 | 10.42 | 5727 | 591 | 0.42% |
| 2024-09-18 | 10.13 | 10.13 | 0.00 | 0.00% | 9.92 | 10.20 | 5490 | 551 | 0.40% |
| 2024-09-13 | 10.34 | 10.13 | -0.23 | -2.22% | 10.09 | 10.36 | 7410 | 757 | 0.54% |
| 2024-09-12 | 10.40 | 10.36 | -0.04 | -0.38% | 10.35 | 10.50 | 4387 | 457 | 0.32% |
| 2024-09-11 | 10.64 | 10.40 | -0.20 | -1.89% | 10.39 | 10.64 | 7270 | 760 | 0.53% |
| 2024-09-10 | 10.63 | 10.60 | -0.03 | -0.28% | 10.46 | 10.69 | 5933 | 627 | 0.43% |
| 2024-09-09 | 10.55 | 10.63 | 0.03 | 0.28% | 10.37 | 10.67 | 10202 | 1076 | 0.75% |
| 2024-09-06 | 10.65 | 10.60 | -0.43 | -3.90% | 10.59 | 10.91 | 25012 | 2682 | 1.83% |
| 2024-09-05 | 10.90 | 11.03 | 0.10 | 0.91% | 10.90 | 12.02 | 43648 | 4883 | 3.19% |
| 2024-09-04 | 11.19 | 10.93 | -0.01 | -0.09% | 10.69 | 11.19 | 7842 | 854 | 0.57% |
| 2024-09-03 | 10.95 | 10.94 | -0.01 | -0.09% | 10.81 | 11.06 | 8476 | 924 | 0.62% |
| 2024-09-02 | 10.96 | 10.95 | -0.01 | -0.09% | 10.89 | 11.14 | 10453 | 1154 | 0.76% |
| 2024-08-30 | 10.78 | 10.96 | 0.13 | 1.20% | 10.78 | 11.04 | 8627 | 943 | 0.63% |
| 2024-08-29 | 10.60 | 10.83 | 0.15 | 1.40% | 10.56 | 10.83 | 7791 | 835 | 0.57% |
| 2024-08-28 | 10.70 | 10.68 | -0.10 | -0.93% | 10.38 | 10.87 | 13063 | 1395 | 0.95% |
| 2024-08-27 | 10.78 | 10.78 | -0.02 | -0.19% | 10.66 | 10.88 | 6375 | 687 | 0.44% |
| 2024-08-26 | 10.66 | 10.80 | 0.18 | 1.69% | 10.55 | 10.84 | 4653 | 499 | 0.32% |
| 2024-08-23 | 10.79 | 10.62 | -0.11 | -1.03% | 10.55 | 10.79 | 5484 | 582 | 0.38% |
| 2024-08-22 | 10.81 | 10.73 | -0.04 | -0.37% | 10.67 | 10.90 | 3746 | 404 | 0.26% |
| 2024-08-21 | 10.87 | 10.77 | -0.11 | -1.01% | 10.70 | 10.93 | 4819 | 521 | 0.33% |
| 2024-08-20 | 11.15 | 10.88 | -0.29 | -2.60% | 10.81 | 11.17 | 5433 | 594 | 0.38% |
| 2024-08-19 | 11.10 | 11.17 | 0.01 | 0.09% | 11.10 | 11.28 | 3643 | 407 | 0.25% |
| 2024-08-16 | 11.31 | 11.16 | -0.15 | -1.33% | 11.13 | 11.37 | 5802 | 650 | 0.40% |
| 2024-08-15 | 11.18 | 11.31 | 0.00 | 0.00% | 11.18 | 11.41 | 5903 | 668 | 0.41% |
| 2024-08-14 | 11.26 | 11.31 | 0.05 | 0.44% | 11.23 | 11.36 | 3815 | 431 | 0.26% |
| 2024-08-13 | 11.27 | 11.26 | 0.02 | 0.18% | 11.17 | 11.36 | 3742 | 421 | 0.26% |