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 | 12.50 | 12.41 | -0.13 | -1.04% | 12.29 | 12.56 | 210983 | 26160 | 1.31% |
| 2024-11-20 | 12.33 | 12.54 | 0.16 | 1.29% | 12.30 | 12.63 | 239956 | 29947 | 1.48% |
| 2024-11-19 | 12.13 | 12.38 | 0.32 | 2.65% | 12.01 | 12.40 | 225237 | 27506 | 1.39% |
| 2024-11-18 | 12.29 | 12.06 | -0.22 | -1.79% | 12.02 | 12.42 | 259129 | 31688 | 1.60% |
| 2024-11-15 | 12.57 | 12.28 | -0.33 | -2.62% | 12.27 | 12.70 | 277860 | 34719 | 1.72% |
| 2024-11-14 | 13.06 | 12.61 | -0.45 | -3.45% | 12.59 | 13.06 | 285018 | 36501 | 1.76% |
| 2024-11-13 | 13.20 | 13.06 | -0.20 | -1.51% | 12.85 | 13.41 | 422067 | 55119 | 2.61% |
| 2024-11-12 | 13.26 | 13.26 | 0.05 | 0.38% | 13.08 | 13.68 | 554434 | 74371 | 3.43% |
| 2024-11-11 | 12.88 | 13.21 | 0.16 | 1.23% | 12.83 | 13.21 | 392030 | 51045 | 2.43% |
| 2024-11-08 | 13.40 | 13.05 | -0.08 | -0.61% | 12.97 | 13.45 | 462716 | 60944 | 2.86% |
| 2024-11-07 | 12.49 | 13.13 | 0.54 | 4.29% | 12.39 | 13.16 | 525145 | 67660 | 3.25% |
| 2024-11-06 | 12.70 | 12.59 | 0.01 | 0.08% | 12.47 | 12.86 | 459227 | 58156 | 2.84% |
| 2024-11-05 | 12.05 | 12.58 | 0.56 | 4.66% | 11.94 | 12.65 | 534328 | 66675 | 3.31% |
| 2024-11-04 | 11.82 | 12.02 | 0.20 | 1.69% | 11.80 | 12.03 | 183119 | 21853 | 1.13% |
| 2024-11-01 | 11.90 | 11.82 | -0.21 | -1.75% | 11.73 | 12.16 | 259494 | 30925 | 1.61% |
| 2024-10-31 | 11.79 | 12.03 | 0.13 | 1.09% | 11.79 | 12.07 | 261998 | 31362 | 1.62% |
| 2024-10-30 | 12.00 | 11.90 | -0.22 | -1.82% | 11.75 | 12.19 | 304339 | 36371 | 1.88% |
| 2024-10-29 | 12.48 | 12.12 | -0.32 | -2.57% | 12.10 | 12.65 | 362960 | 44694 | 2.25% |
| 2024-10-28 | 12.27 | 12.44 | -0.14 | -1.11% | 12.03 | 12.45 | 446979 | 54802 | 2.77% |
| 2024-10-25 | 12.30 | 12.58 | 0.29 | 2.36% | 12.18 | 12.68 | 402711 | 50219 | 2.49% |
| 2024-10-24 | 12.31 | 12.29 | -0.10 | -0.81% | 12.25 | 12.53 | 263651 | 32643 | 1.63% |
| 2024-10-23 | 12.40 | 12.39 | -0.08 | -0.64% | 12.35 | 12.57 | 351521 | 43750 | 2.18% |
| 2024-10-22 | 12.11 | 12.47 | 0.30 | 2.47% | 12.07 | 12.54 | 388637 | 48081 | 2.40% |
| 2024-10-21 | 12.28 | 12.17 | -0.04 | -0.33% | 11.93 | 12.40 | 441551 | 53760 | 2.73% |
| 2024-10-18 | 11.56 | 12.21 | 0.60 | 5.17% | 11.53 | 12.61 | 515977 | 62041 | 3.19% |
| 2024-10-17 | 11.85 | 11.61 | -0.13 | -1.11% | 11.59 | 11.98 | 254322 | 30031 | 1.57% |
| 2024-10-16 | 11.65 | 11.74 | -0.04 | -0.34% | 11.58 | 11.94 | 268570 | 31629 | 1.66% |
| 2024-10-15 | 12.15 | 11.78 | -0.41 | -3.36% | 11.77 | 12.19 | 348340 | 41746 | 2.16% |
| 2024-10-14 | 12.13 | 12.19 | 0.07 | 0.58% | 11.69 | 12.30 | 437621 | 52498 | 2.71% |
| 2024-10-11 | 12.86 | 12.12 | -0.87 | -6.70% | 11.91 | 12.91 | 491283 | 60640 | 3.04% |
| 2024-10-10 | 13.16 | 12.99 | -0.04 | -0.31% | 12.76 | 13.55 | 551913 | 72581 | 3.42% |
| 2024-10-09 | 14.57 | 13.03 | -2.33 | -15.17% | 13.03 | 14.57 | 984342 | 135641 | 6.09% |
| 2024-10-08 | 15.80 | 15.36 | 2.19 | 16.63% | 13.80 | 15.80 | 1276844 | 191317 | 7.90% |
| 2024-09-30 | 11.85 | 13.17 | 1.93 | 17.17% | 11.58 | 13.27 | 1082418 | 133798 | 6.70% |
| 2024-09-27 | 10.60 | 11.24 | 0.90 | 8.70% | 10.51 | 11.45 | 710089 | 77733 | 4.39% |
| 2024-09-26 | 9.68 | 10.34 | 0.61 | 6.27% | 9.65 | 10.35 | 406348 | 40676 | 2.51% |
| 2024-09-25 | 9.61 | 9.73 | 0.21 | 2.21% | 9.61 | 9.96 | 386217 | 37869 | 2.39% |
| 2024-09-24 | 9.11 | 9.52 | 0.46 | 5.08% | 9.08 | 9.53 | 331852 | 30947 | 2.05% |
| 2024-09-23 | 9.08 | 9.06 | -0.02 | -0.22% | 9.01 | 9.18 | 144938 | 13158 | 0.90% |
| 2024-09-20 | 9.20 | 9.08 | -0.09 | -0.98% | 9.01 | 9.20 | 167259 | 15178 | 1.03% |
| 2024-09-19 | 9.23 | 9.31 | 0.13 | 1.42% | 9.07 | 9.50 | 219902 | 20425 | 1.36% |
| 2024-09-18 | 9.26 | 9.18 | -0.07 | -0.76% | 9.12 | 9.31 | 132748 | 12189 | 0.82% |
| 2024-09-13 | 9.40 | 9.25 | -0.17 | -1.80% | 9.25 | 9.46 | 149528 | 13974 | 0.93% |
| 2024-09-12 | 9.50 | 9.42 | -0.07 | -0.74% | 9.41 | 9.72 | 178994 | 17085 | 1.11% |
| 2024-09-11 | 9.44 | 9.49 | 0.03 | 0.32% | 9.35 | 9.55 | 142756 | 13507 | 0.88% |
| 2024-09-10 | 9.44 | 9.46 | -0.01 | -0.11% | 9.24 | 9.53 | 203516 | 19061 | 1.26% |
| 2024-09-09 | 9.53 | 9.47 | 0.00 | 0.00% | 9.38 | 9.65 | 202420 | 19243 | 1.25% |
| 2024-09-06 | 9.74 | 9.47 | -0.27 | -2.77% | 9.46 | 9.76 | 199858 | 19137 | 1.24% |
| 2024-09-05 | 9.65 | 9.74 | 0.10 | 1.04% | 9.65 | 9.83 | 151939 | 14806 | 0.94% |
| 2024-09-04 | 9.66 | 9.64 | -0.03 | -0.31% | 9.60 | 9.76 | 153296 | 14831 | 0.95% |
| 2024-09-03 | 9.58 | 9.67 | 0.10 | 1.04% | 9.50 | 9.75 | 179131 | 17280 | 1.11% |
| 2024-09-02 | 9.91 | 9.57 | -0.46 | -4.59% | 9.57 | 10.03 | 317113 | 30817 | 1.96% |
| 2024-08-30 | 9.75 | 10.03 | 0.27 | 2.77% | 9.65 | 10.26 | 382904 | 38436 | 2.37% |
| 2024-08-29 | 9.53 | 9.76 | 0.23 | 2.41% | 9.47 | 9.84 | 300346 | 29129 | 1.86% |
| 2024-08-28 | 9.45 | 9.53 | 0.01 | 0.11% | 9.38 | 9.64 | 221225 | 21121 | 1.37% |
| 2024-08-27 | 9.59 | 9.52 | -0.08 | -0.83% | 9.46 | 9.70 | 383462 | 36648 | 2.37% |
| 2024-08-26 | 10.16 | 9.60 | -1.46 | -13.20% | 9.43 | 10.35 | 1086810 | 105840 | 6.72% |
| 2024-08-23 | 11.08 | 11.06 | -0.08 | -0.72% | 10.99 | 11.26 | 146598 | 16251 | 0.91% |
| 2024-08-22 | 11.34 | 11.14 | -0.16 | -1.42% | 11.10 | 11.38 | 167692 | 18793 | 1.04% |
| 2024-08-21 | 11.60 | 11.30 | -0.32 | -2.75% | 11.28 | 11.63 | 200228 | 22886 | 1.24% |
| 2024-08-20 | 11.92 | 11.62 | -0.35 | -2.92% | 11.58 | 11.98 | 217266 | 25402 | 1.34% |
| 2024-08-19 | 12.05 | 11.97 | -0.10 | -0.83% | 11.95 | 12.23 | 157953 | 19065 | 0.98% |
| 2024-08-16 | 11.97 | 12.07 | 0.09 | 0.75% | 11.82 | 12.11 | 164106 | 19687 | 1.02% |
| 2024-08-15 | 11.90 | 11.98 | 0.08 | 0.67% | 11.85 | 12.18 | 194815 | 23402 | 1.21% |
| 2024-08-14 | 12.27 | 11.90 | -0.37 | -3.02% | 11.89 | 12.30 | 209929 | 25197 | 1.30% |
| 2024-08-13 | 12.36 | 12.27 | -0.14 | -1.13% | 12.12 | 12.39 | 163599 | 19985 | 1.01% |