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 | 12.79 | 12.83 | 0.00 | 0.00% | 12.70 | 12.88 | 32572 | 4169 | 1.74% |
| 2024-11-20 | 12.55 | 12.83 | 0.19 | 1.50% | 12.54 | 12.83 | 42485 | 5411 | 2.27% |
| 2024-11-19 | 12.36 | 12.64 | 0.29 | 2.35% | 12.36 | 12.64 | 34070 | 4253 | 1.82% |
| 2024-11-18 | 12.60 | 12.35 | -0.16 | -1.28% | 12.26 | 12.62 | 43775 | 5445 | 2.34% |
| 2024-11-15 | 12.72 | 12.51 | -0.25 | -1.96% | 12.50 | 12.85 | 46497 | 5900 | 2.49% |
| 2024-11-14 | 13.08 | 12.76 | -0.41 | -3.11% | 12.70 | 13.18 | 64698 | 8361 | 3.46% |
| 2024-11-13 | 13.39 | 13.17 | -0.35 | -2.59% | 12.97 | 13.47 | 86506 | 11403 | 4.63% |
| 2024-11-12 | 13.35 | 13.52 | 0.17 | 1.27% | 13.31 | 13.90 | 130952 | 17820 | 7.01% |
| 2024-11-11 | 13.22 | 13.35 | 0.13 | 0.98% | 13.05 | 13.48 | 81053 | 10712 | 4.34% |
| 2024-11-08 | 13.15 | 13.22 | 0.11 | 0.84% | 12.96 | 13.42 | 109261 | 14388 | 5.85% |
| 2024-11-07 | 12.60 | 13.11 | 0.43 | 3.39% | 12.54 | 13.11 | 98557 | 12716 | 5.28% |
| 2024-11-06 | 12.80 | 12.68 | -0.09 | -0.70% | 12.61 | 12.80 | 69829 | 8866 | 3.74% |
| 2024-11-05 | 12.59 | 12.77 | 0.18 | 1.43% | 12.45 | 12.79 | 81109 | 10267 | 4.34% |
| 2024-11-04 | 12.39 | 12.59 | 0.25 | 2.03% | 12.31 | 12.59 | 59533 | 7425 | 3.19% |
| 2024-11-01 | 12.28 | 12.34 | 0.07 | 0.57% | 12.23 | 12.55 | 64464 | 7976 | 3.45% |
| 2024-10-31 | 12.25 | 12.27 | -0.03 | -0.24% | 12.22 | 12.38 | 39747 | 4886 | 2.13% |
| 2024-10-30 | 12.41 | 12.30 | -0.15 | -1.20% | 12.16 | 12.55 | 56887 | 7012 | 3.05% |
| 2024-10-29 | 12.70 | 12.45 | -0.31 | -2.43% | 12.45 | 12.85 | 74388 | 9380 | 3.98% |
| 2024-10-28 | 12.50 | 12.76 | 0.27 | 2.16% | 12.44 | 12.76 | 86553 | 10905 | 4.63% |
| 2024-10-25 | 12.38 | 12.49 | 0.06 | 0.48% | 12.35 | 12.54 | 77804 | 9692 | 4.17% |
| 2024-10-24 | 12.48 | 12.43 | -0.08 | -0.64% | 12.38 | 12.58 | 57264 | 7135 | 3.07% |
| 2024-10-23 | 12.50 | 12.51 | -0.48 | -3.70% | 12.41 | 12.66 | 124346 | 15584 | 6.66% |
| 2024-10-22 | 12.57 | 12.99 | 0.41 | 3.26% | 12.47 | 13.03 | 76746 | 9842 | 4.11% |
| 2024-10-21 | 12.41 | 12.58 | 0.05 | 0.40% | 12.35 | 12.65 | 59255 | 7412 | 3.17% |
| 2024-10-18 | 12.14 | 12.53 | 0.33 | 2.70% | 12.14 | 12.73 | 54428 | 6774 | 2.91% |
| 2024-10-17 | 12.26 | 12.20 | -0.06 | -0.49% | 12.20 | 12.43 | 27776 | 3423 | 1.49% |
| 2024-10-16 | 12.22 | 12.26 | -0.05 | -0.41% | 12.16 | 12.42 | 32634 | 4010 | 1.75% |
| 2024-10-15 | 12.46 | 12.31 | -0.24 | -1.91% | 12.31 | 12.61 | 34238 | 4272 | 1.83% |
| 2024-10-14 | 12.48 | 12.55 | 0.06 | 0.48% | 12.20 | 12.58 | 47022 | 5837 | 2.52% |
| 2024-10-11 | 12.95 | 12.49 | -0.70 | -5.31% | 12.33 | 13.01 | 64138 | 8094 | 3.43% |
| 2024-10-10 | 12.90 | 13.19 | 0.29 | 2.25% | 12.65 | 14.05 | 115142 | 15281 | 6.16% |
| 2024-10-09 | 13.72 | 12.90 | -1.32 | -9.28% | 12.78 | 13.88 | 104182 | 13870 | 5.58% |
| 2024-10-08 | 15.03 | 14.22 | 1.10 | 8.38% | 13.60 | 15.40 | 160803 | 23071 | 8.61% |
| 2024-09-30 | 12.09 | 13.12 | 1.34 | 11.38% | 11.99 | 13.42 | 135466 | 17158 | 7.25% |
| 2024-09-27 | 11.22 | 11.78 | 0.63 | 5.65% | 11.22 | 11.83 | 64817 | 7488 | 3.47% |
| 2024-09-26 | 10.79 | 11.15 | 0.36 | 3.34% | 10.75 | 11.16 | 32880 | 3611 | 1.76% |
| 2024-09-25 | 10.83 | 10.79 | 0.10 | 0.94% | 10.77 | 11.04 | 29397 | 3206 | 1.57% |
| 2024-09-24 | 10.40 | 10.69 | 0.35 | 3.38% | 10.34 | 10.73 | 29487 | 3109 | 1.58% |
| 2024-09-23 | 10.36 | 10.34 | -0.02 | -0.19% | 10.31 | 10.44 | 12305 | 1274 | 0.66% |
| 2024-09-20 | 10.45 | 10.36 | -0.09 | -0.86% | 10.28 | 10.45 | 11451 | 1183 | 0.61% |
| 2024-09-19 | 10.33 | 10.45 | 0.22 | 2.15% | 10.21 | 10.49 | 16575 | 1721 | 0.89% |
| 2024-09-18 | 10.38 | 10.23 | -0.14 | -1.35% | 10.10 | 10.40 | 14173 | 1446 | 0.76% |
| 2024-09-13 | 10.50 | 10.37 | -0.13 | -1.24% | 10.35 | 10.50 | 15422 | 1606 | 0.83% |
| 2024-09-12 | 10.67 | 10.50 | -0.13 | -1.22% | 10.47 | 10.72 | 14344 | 1518 | 0.77% |
| 2024-09-11 | 10.65 | 10.63 | -0.05 | -0.47% | 10.59 | 10.70 | 9782 | 1040 | 0.52% |
| 2024-09-10 | 10.80 | 10.68 | -0.07 | -0.65% | 10.47 | 10.81 | 18109 | 1922 | 0.97% |
| 2024-09-09 | 10.66 | 10.75 | 0.06 | 0.56% | 10.60 | 10.87 | 17010 | 1828 | 0.91% |
| 2024-09-06 | 10.97 | 10.69 | -0.23 | -2.11% | 10.62 | 11.02 | 17922 | 1938 | 0.96% |
| 2024-09-05 | 10.78 | 10.92 | 0.14 | 1.30% | 10.78 | 10.95 | 13576 | 1480 | 0.73% |
| 2024-09-04 | 10.91 | 10.78 | -0.18 | -1.64% | 10.78 | 11.04 | 21179 | 2313 | 1.13% |
| 2024-09-03 | 10.87 | 10.96 | 0.04 | 0.37% | 10.83 | 11.05 | 21219 | 2325 | 1.14% |
| 2024-09-02 | 11.07 | 10.92 | -0.15 | -1.36% | 10.88 | 11.15 | 20835 | 2297 | 1.12% |
| 2024-08-30 | 11.03 | 11.07 | 0.07 | 0.64% | 10.92 | 11.18 | 30600 | 3394 | 1.64% |
| 2024-08-29 | 10.82 | 11.00 | 0.15 | 1.38% | 10.75 | 11.02 | 21529 | 2359 | 1.15% |
| 2024-08-28 | 10.62 | 10.85 | 0.02 | 0.18% | 10.36 | 10.88 | 33492 | 3566 | 1.79% |
| 2024-08-27 | 10.60 | 10.83 | 0.19 | 1.79% | 10.60 | 10.88 | 26586 | 2865 | 1.42% |
| 2024-08-26 | 10.55 | 10.64 | 0.10 | 0.95% | 10.41 | 10.68 | 14485 | 1534 | 0.78% |
| 2024-08-23 | 10.72 | 10.54 | -0.13 | -1.22% | 10.44 | 10.72 | 20944 | 2204 | 1.12% |
| 2024-08-22 | 10.83 | 10.67 | -0.16 | -1.48% | 10.67 | 10.89 | 15695 | 1685 | 0.84% |
| 2024-08-21 | 10.86 | 10.83 | -0.03 | -0.28% | 10.81 | 11.02 | 12334 | 1344 | 0.66% |
| 2024-08-20 | 11.10 | 10.86 | -0.27 | -2.43% | 10.83 | 11.13 | 20267 | 2221 | 1.08% |
| 2024-08-19 | 11.24 | 11.13 | -0.11 | -0.98% | 11.12 | 11.28 | 17235 | 1926 | 0.92% |
| 2024-08-16 | 11.16 | 11.24 | 0.11 | 0.99% | 11.01 | 11.28 | 22415 | 2504 | 1.20% |
| 2024-08-15 | 11.09 | 11.13 | 0.03 | 0.27% | 11.04 | 11.24 | 19490 | 2173 | 1.04% |
| 2024-08-14 | 11.18 | 11.10 | -0.14 | -1.25% | 11.04 | 11.23 | 13838 | 1537 | 0.74% |
| 2024-08-13 | 11.24 | 11.24 | -0.10 | -0.88% | 11.10 | 11.39 | 24123 | 2704 | 1.29% |