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 | 12.26 | 12.36 | 0.05 | 0.41% | 12.20 | 12.57 | 33955 | 4193 | 1.79% |
| 2024-11-20 | 12.15 | 12.31 | 0.22 | 1.82% | 12.09 | 12.37 | 33055 | 4053 | 1.75% |
| 2024-11-19 | 11.80 | 12.09 | 0.27 | 2.28% | 11.78 | 12.10 | 29554 | 3528 | 1.56% |
| 2024-11-18 | 12.29 | 11.82 | -0.39 | -3.19% | 11.71 | 12.38 | 50992 | 6089 | 2.69% |
| 2024-11-15 | 12.48 | 12.21 | -0.23 | -1.85% | 12.21 | 12.67 | 42875 | 5330 | 2.26% |
| 2024-11-14 | 12.95 | 12.44 | -0.57 | -4.38% | 12.40 | 13.10 | 53994 | 6862 | 2.85% |
| 2024-11-13 | 12.95 | 13.01 | -0.09 | -0.69% | 12.75 | 13.24 | 56172 | 7296 | 2.97% |
| 2024-11-12 | 13.20 | 13.10 | -0.07 | -0.53% | 12.98 | 13.46 | 84537 | 11220 | 4.46% |
| 2024-11-11 | 12.79 | 13.17 | 0.26 | 2.01% | 12.75 | 13.17 | 62602 | 8153 | 3.31% |
| 2024-11-08 | 13.22 | 12.91 | -0.17 | -1.30% | 12.87 | 13.28 | 70152 | 9145 | 3.70% |
| 2024-11-07 | 12.64 | 13.08 | 0.39 | 3.07% | 12.55 | 13.10 | 81577 | 10520 | 4.31% |
| 2024-11-06 | 12.80 | 12.69 | -0.15 | -1.17% | 12.55 | 12.93 | 75656 | 9655 | 4.00% |
| 2024-11-05 | 12.55 | 12.84 | 0.23 | 1.82% | 12.49 | 12.87 | 70586 | 8977 | 3.73% |
| 2024-11-04 | 12.26 | 12.61 | 0.31 | 2.52% | 12.22 | 12.66 | 44939 | 5620 | 2.37% |
| 2024-11-01 | 12.48 | 12.30 | -0.29 | -2.30% | 12.20 | 12.69 | 70719 | 8782 | 3.73% |
| 2024-10-31 | 12.67 | 12.59 | -0.06 | -0.47% | 12.53 | 12.80 | 81794 | 10347 | 4.32% |
| 2024-10-30 | 12.79 | 12.65 | -0.50 | -3.80% | 12.37 | 13.10 | 137761 | 17482 | 7.28% |
| 2024-10-29 | 14.40 | 13.15 | -1.04 | -7.33% | 13.12 | 14.88 | 236034 | 32592 | 12.47% |
| 2024-10-28 | 13.60 | 14.19 | 0.49 | 3.58% | 13.21 | 14.60 | 156931 | 21802 | 8.29% |
| 2024-10-25 | 13.50 | 13.70 | 0.18 | 1.33% | 13.12 | 13.84 | 133727 | 18076 | 7.06% |
| 2024-10-24 | 13.11 | 13.52 | 0.30 | 2.27% | 13.05 | 13.98 | 143062 | 19382 | 7.56% |
| 2024-10-23 | 13.05 | 13.22 | 0.07 | 0.53% | 12.82 | 13.80 | 145341 | 19400 | 7.68% |
| 2024-10-22 | 12.51 | 13.15 | 0.64 | 5.12% | 12.40 | 13.49 | 162482 | 21097 | 8.58% |
| 2024-10-21 | 12.35 | 12.51 | -0.04 | -0.32% | 12.14 | 12.58 | 107886 | 13366 | 5.70% |
| 2024-10-18 | 12.00 | 12.55 | 0.76 | 6.45% | 12.00 | 12.60 | 157788 | 19460 | 8.33% |
| 2024-10-17 | 11.77 | 11.79 | 0.04 | 0.34% | 11.72 | 12.11 | 65365 | 7785 | 3.45% |
| 2024-10-16 | 11.66 | 11.75 | -0.17 | -1.43% | 11.57 | 11.94 | 61831 | 7269 | 3.27% |
| 2024-10-15 | 12.18 | 11.92 | -0.41 | -3.33% | 11.88 | 12.42 | 93423 | 11290 | 4.93% |
| 2024-10-14 | 11.92 | 12.33 | -0.33 | -2.61% | 11.42 | 12.35 | 172701 | 20452 | 9.12% |
| 2024-10-11 | 12.04 | 12.66 | 0.60 | 4.98% | 12.02 | 13.15 | 193633 | 24570 | 10.23% |
| 2024-10-10 | 12.33 | 12.06 | -0.09 | -0.74% | 12.05 | 13.18 | 101687 | 12726 | 5.37% |
| 2024-10-09 | 13.69 | 12.15 | -2.45 | -16.78% | 12.12 | 13.70 | 159604 | 20692 | 8.43% |
| 2024-10-08 | 14.92 | 14.60 | 1.40 | 10.61% | 13.22 | 15.55 | 285482 | 40407 | 15.08% |
| 2024-09-30 | 12.06 | 13.20 | 1.39 | 11.77% | 11.85 | 13.55 | 169720 | 21460 | 8.96% |
| 2024-09-27 | 11.51 | 11.81 | 0.86 | 7.85% | 11.40 | 12.23 | 127365 | 14978 | 6.73% |
| 2024-09-26 | 10.80 | 10.95 | -0.03 | -0.27% | 10.61 | 11.00 | 70252 | 7583 | 3.71% |
| 2024-09-25 | 10.22 | 10.98 | 0.75 | 7.33% | 10.22 | 11.15 | 94497 | 10158 | 4.99% |
| 2024-09-24 | 10.15 | 10.23 | 0.17 | 1.69% | 9.98 | 10.45 | 40313 | 4103 | 2.13% |
| 2024-09-23 | 9.81 | 10.06 | 0.26 | 2.65% | 9.70 | 10.17 | 56516 | 5680 | 2.98% |
| 2024-09-20 | 9.90 | 9.80 | -0.17 | -1.71% | 9.63 | 9.90 | 35661 | 3486 | 1.88% |
| 2024-09-19 | 9.32 | 9.97 | 0.66 | 7.09% | 9.15 | 10.06 | 48311 | 4646 | 2.55% |
| 2024-09-18 | 9.71 | 9.31 | -0.40 | -4.12% | 9.21 | 9.73 | 37789 | 3532 | 2.00% |
| 2024-09-13 | 9.82 | 9.71 | -0.22 | -2.22% | 9.71 | 10.03 | 21912 | 2156 | 1.16% |
| 2024-09-12 | 9.86 | 9.93 | 0.03 | 0.30% | 9.86 | 10.10 | 33539 | 3350 | 1.77% |
| 2024-09-11 | 9.72 | 9.90 | -0.05 | -0.50% | 9.72 | 10.14 | 44793 | 4432 | 2.37% |
| 2024-09-10 | 9.93 | 9.95 | 0.03 | 0.30% | 9.70 | 10.20 | 61680 | 6137 | 3.26% |
| 2024-09-09 | 9.48 | 9.92 | 0.54 | 5.76% | 9.46 | 10.52 | 75974 | 7514 | 4.01% |
| 2024-09-06 | 9.73 | 9.38 | -0.33 | -3.40% | 9.35 | 9.79 | 23253 | 2212 | 1.23% |
| 2024-09-05 | 9.59 | 9.71 | 0.17 | 1.78% | 9.52 | 9.75 | 18734 | 1809 | 0.99% |
| 2024-09-04 | 9.50 | 9.54 | -0.04 | -0.42% | 9.50 | 9.68 | 18395 | 1759 | 0.97% |
| 2024-09-03 | 9.79 | 9.58 | -0.27 | -2.74% | 9.50 | 9.88 | 39566 | 3821 | 2.09% |
| 2024-09-02 | 9.62 | 9.85 | 0.18 | 1.86% | 9.62 | 10.27 | 63597 | 6345 | 3.36% |
| 2024-08-30 | 9.51 | 9.67 | 0.04 | 0.42% | 9.50 | 9.82 | 31573 | 3060 | 1.67% |
| 2024-08-29 | 9.32 | 9.63 | 0.38 | 4.11% | 9.15 | 9.63 | 26915 | 2550 | 1.42% |
| 2024-08-28 | 9.16 | 9.25 | 0.04 | 0.43% | 9.05 | 9.35 | 23209 | 2140 | 1.23% |
| 2024-08-27 | 9.22 | 9.21 | -0.04 | -0.43% | 9.18 | 9.34 | 17944 | 1660 | 0.95% |
| 2024-08-26 | 9.34 | 9.25 | -0.05 | -0.54% | 9.16 | 9.34 | 22011 | 2035 | 1.16% |
| 2024-08-23 | 9.38 | 9.30 | -0.14 | -1.48% | 9.20 | 9.42 | 22813 | 2119 | 1.20% |
| 2024-08-22 | 9.68 | 9.44 | -0.13 | -1.36% | 9.39 | 9.68 | 22823 | 2164 | 1.21% |
| 2024-08-21 | 9.53 | 9.57 | -0.08 | -0.83% | 9.51 | 9.71 | 25589 | 2460 | 1.35% |
| 2024-08-20 | 10.00 | 9.65 | -0.80 | -7.66% | 9.50 | 10.02 | 80299 | 7783 | 4.24% |
| 2024-08-19 | 10.70 | 10.45 | -0.30 | -2.79% | 10.41 | 10.78 | 30028 | 3160 | 1.59% |
| 2024-08-16 | 10.57 | 10.75 | 0.17 | 1.61% | 10.45 | 10.78 | 34073 | 3633 | 1.80% |
| 2024-08-15 | 10.42 | 10.58 | 0.14 | 1.34% | 10.35 | 10.65 | 23853 | 2513 | 1.26% |