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 | 12.18 | 12.18 | 0.02 | 0.16% | 11.97 | 12.26 | 40055 | 4865 | 2.54% |
| 2024-11-20 | 11.93 | 12.16 | 0.17 | 1.42% | 11.87 | 12.25 | 35387 | 4281 | 2.25% |
| 2024-11-19 | 11.67 | 11.99 | 0.49 | 4.26% | 11.54 | 11.99 | 41009 | 4823 | 2.60% |
| 2024-11-18 | 12.20 | 11.50 | -0.58 | -4.80% | 11.41 | 12.25 | 62989 | 7323 | 4.00% |
| 2024-11-15 | 12.36 | 12.08 | -0.32 | -2.58% | 12.05 | 12.58 | 46779 | 5782 | 2.97% |
| 2024-11-14 | 12.81 | 12.40 | -0.42 | -3.28% | 12.36 | 12.85 | 51077 | 6424 | 3.24% |
| 2024-11-13 | 12.60 | 12.82 | 0.22 | 1.75% | 12.37 | 12.82 | 60376 | 7637 | 3.83% |
| 2024-11-12 | 12.92 | 12.60 | -0.36 | -2.78% | 12.44 | 12.93 | 65916 | 8387 | 4.18% |
| 2024-11-11 | 12.56 | 12.96 | 0.40 | 3.18% | 12.40 | 12.96 | 87076 | 11094 | 5.53% |
| 2024-11-08 | 12.58 | 12.56 | 0.06 | 0.48% | 12.51 | 12.79 | 85188 | 10792 | 5.41% |
| 2024-11-07 | 12.16 | 12.50 | 0.18 | 1.46% | 12.15 | 12.50 | 60879 | 7534 | 3.86% |
| 2024-11-06 | 12.38 | 12.32 | -0.08 | -0.65% | 12.21 | 12.52 | 62527 | 7734 | 3.97% |
| 2024-11-05 | 12.14 | 12.40 | 0.25 | 2.06% | 12.08 | 12.41 | 63343 | 7800 | 4.02% |
| 2024-11-04 | 11.59 | 12.15 | 0.60 | 5.19% | 11.55 | 12.15 | 60094 | 7199 | 3.81% |
| 2024-11-01 | 12.27 | 11.55 | -0.82 | -6.63% | 11.49 | 12.31 | 81748 | 9660 | 5.19% |
| 2024-10-31 | 12.29 | 12.37 | 0.08 | 0.65% | 12.10 | 12.46 | 67169 | 8286 | 4.26% |
| 2024-10-30 | 12.34 | 12.29 | -0.06 | -0.49% | 12.10 | 12.47 | 61592 | 7568 | 3.91% |
| 2024-10-29 | 12.75 | 12.35 | -0.46 | -3.59% | 12.32 | 12.86 | 89793 | 11285 | 5.70% |
| 2024-10-28 | 12.68 | 12.81 | -0.04 | -0.31% | 12.51 | 12.89 | 120995 | 15339 | 7.68% |
| 2024-10-25 | 12.10 | 12.85 | 0.47 | 3.80% | 11.90 | 12.97 | 209325 | 25980 | 13.28% |
| 2024-10-24 | 11.96 | 12.38 | 0.38 | 3.17% | 11.68 | 12.69 | 151418 | 18487 | 9.61% |
| 2024-10-23 | 12.07 | 12.00 | -0.12 | -0.99% | 11.88 | 12.13 | 73155 | 8797 | 4.64% |
| 2024-10-22 | 12.15 | 12.12 | -0.09 | -0.74% | 11.96 | 12.32 | 61314 | 7417 | 3.89% |
| 2024-10-21 | 11.94 | 12.21 | 0.31 | 2.61% | 11.88 | 12.38 | 89889 | 10917 | 5.70% |
| 2024-10-18 | 11.43 | 11.90 | 0.43 | 3.75% | 11.43 | 12.10 | 82456 | 9726 | 5.23% |
| 2024-10-17 | 11.71 | 11.47 | -0.24 | -2.05% | 11.47 | 11.87 | 78262 | 9156 | 4.97% |
| 2024-10-16 | 11.26 | 11.71 | 0.25 | 2.18% | 11.23 | 11.80 | 89066 | 10355 | 5.65% |
| 2024-10-15 | 11.48 | 11.46 | -0.09 | -0.78% | 11.32 | 11.76 | 55893 | 6474 | 3.55% |
| 2024-10-14 | 11.18 | 11.55 | 0.47 | 4.24% | 10.87 | 11.55 | 62656 | 7075 | 3.98% |
| 2024-10-11 | 11.83 | 11.08 | -0.76 | -6.42% | 10.94 | 11.83 | 78689 | 8876 | 4.99% |
| 2024-10-10 | 12.10 | 11.84 | -0.06 | -0.50% | 11.57 | 12.39 | 93400 | 11191 | 5.93% |
| 2024-10-09 | 12.69 | 11.90 | -1.45 | -10.86% | 11.85 | 13.00 | 129421 | 16082 | 8.21% |
| 2024-10-08 | 14.00 | 13.35 | 1.49 | 12.56% | 12.40 | 14.00 | 202090 | 26510 | 12.83% |
| 2024-09-30 | 10.97 | 11.86 | 1.41 | 13.49% | 10.55 | 12.09 | 189133 | 21342 | 12.00% |
| 2024-09-27 | 10.07 | 10.45 | 0.52 | 5.24% | 9.97 | 10.60 | 95280 | 9777 | 6.05% |
| 2024-09-26 | 9.82 | 9.93 | 0.08 | 0.81% | 9.77 | 9.94 | 59552 | 5878 | 3.78% |
| 2024-09-25 | 9.89 | 9.85 | 0.14 | 1.44% | 9.74 | 10.09 | 90333 | 8948 | 5.73% |
| 2024-09-24 | 9.48 | 9.71 | 0.24 | 2.53% | 9.37 | 9.71 | 39449 | 3786 | 2.50% |
| 2024-09-23 | 9.42 | 9.47 | 0.02 | 0.21% | 9.35 | 9.55 | 22871 | 2165 | 1.45% |
| 2024-09-20 | 9.35 | 9.45 | 0.14 | 1.50% | 9.30 | 9.53 | 26166 | 2475 | 1.66% |
| 2024-09-19 | 9.15 | 9.31 | 0.18 | 1.97% | 9.15 | 9.40 | 25685 | 2388 | 1.63% |
| 2024-09-18 | 9.25 | 9.13 | -0.14 | -1.51% | 8.99 | 9.38 | 28399 | 2589 | 1.80% |
| 2024-09-13 | 9.54 | 9.27 | -0.26 | -2.73% | 9.27 | 9.57 | 34409 | 3223 | 2.18% |
| 2024-09-12 | 9.59 | 9.53 | -0.06 | -0.63% | 9.52 | 9.73 | 33465 | 3213 | 2.12% |
| 2024-09-11 | 9.60 | 9.59 | -0.11 | -1.13% | 9.52 | 9.68 | 27807 | 2664 | 1.76% |
| 2024-09-10 | 9.41 | 9.70 | 0.33 | 3.52% | 9.30 | 9.74 | 58123 | 5562 | 3.69% |
| 2024-09-09 | 9.35 | 9.37 | -0.06 | -0.64% | 9.26 | 9.47 | 29948 | 2803 | 1.90% |
| 2024-09-06 | 9.57 | 9.43 | -0.17 | -1.77% | 9.34 | 9.67 | 41854 | 3971 | 2.66% |
| 2024-09-05 | 9.68 | 9.60 | 0.00 | 0.00% | 9.55 | 9.79 | 41727 | 4018 | 2.65% |
| 2024-09-04 | 9.63 | 9.60 | -0.11 | -1.13% | 9.50 | 9.70 | 45603 | 4379 | 2.89% |
| 2024-09-03 | 9.71 | 9.71 | 0.03 | 0.31% | 9.57 | 9.80 | 68096 | 6605 | 4.32% |
| 2024-09-02 | 9.90 | 9.68 | -0.34 | -3.39% | 9.65 | 9.95 | 89999 | 8766 | 5.71% |
| 2024-08-30 | 9.51 | 10.02 | 0.26 | 2.66% | 9.48 | 10.35 | 160681 | 15897 | 10.20% |
| 2024-08-29 | 9.29 | 9.76 | 0.47 | 5.06% | 9.13 | 10.18 | 147783 | 14224 | 9.38% |
| 2024-08-28 | 8.97 | 9.29 | 0.32 | 3.57% | 8.84 | 9.31 | 48190 | 4433 | 3.06% |
| 2024-08-27 | 9.16 | 8.97 | -0.19 | -2.07% | 8.94 | 9.26 | 25071 | 2266 | 1.59% |
| 2024-08-26 | 9.20 | 9.16 | 0.00 | 0.00% | 9.06 | 9.32 | 25068 | 2305 | 1.59% |
| 2024-08-23 | 9.07 | 9.16 | 0.08 | 0.88% | 8.97 | 9.21 | 28895 | 2630 | 1.83% |
| 2024-08-22 | 9.26 | 9.08 | -0.18 | -1.94% | 9.06 | 9.31 | 28481 | 2611 | 1.81% |
| 2024-08-21 | 9.24 | 9.26 | 0.12 | 1.31% | 9.18 | 9.31 | 32392 | 2998 | 2.06% |
| 2024-08-20 | 9.23 | 9.14 | -0.07 | -0.76% | 9.08 | 9.24 | 26597 | 2434 | 1.69% |
| 2024-08-19 | 9.29 | 9.21 | -0.07 | -0.75% | 9.15 | 9.34 | 27815 | 2568 | 1.77% |
| 2024-08-16 | 9.11 | 9.28 | 0.18 | 1.98% | 9.00 | 9.36 | 46205 | 4281 | 2.93% |
| 2024-08-15 | 8.98 | 9.10 | 0.12 | 1.34% | 8.88 | 9.15 | 30396 | 2753 | 1.93% |
| 2024-08-14 | 8.88 | 8.98 | 0.12 | 1.35% | 8.86 | 9.03 | 26336 | 2360 | 1.67% |
| 2024-08-13 | 8.61 | 8.86 | 0.12 | 1.37% | 8.61 | 8.88 | 18575 | 1635 | 1.18% |