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 | 12.24 | 12.55 | 0.31 | 2.53% | 12.10 | 12.75 | 59005 | 7367 | 3.62% |
| 2024-11-20 | 11.94 | 12.24 | 0.26 | 2.17% | 11.87 | 12.32 | 32662 | 3971 | 2.00% |
| 2024-11-19 | 11.88 | 11.98 | 0.19 | 1.61% | 11.55 | 12.00 | 38455 | 4534 | 2.36% |
| 2024-11-18 | 12.31 | 11.79 | -0.52 | -4.22% | 11.69 | 12.55 | 52723 | 6285 | 3.23% |
| 2024-11-15 | 12.50 | 12.31 | -0.19 | -1.52% | 12.30 | 12.94 | 65388 | 8260 | 4.01% |
| 2024-11-14 | 12.61 | 12.50 | -0.16 | -1.26% | 12.47 | 13.08 | 84506 | 10789 | 5.18% |
| 2024-11-13 | 12.30 | 12.66 | 0.25 | 2.01% | 12.20 | 13.19 | 69749 | 8808 | 4.27% |
| 2024-11-12 | 12.66 | 12.41 | -0.24 | -1.90% | 12.28 | 12.82 | 52460 | 6583 | 3.21% |
| 2024-11-11 | 12.22 | 12.65 | 0.39 | 3.18% | 12.16 | 12.66 | 51566 | 6440 | 3.16% |
| 2024-11-08 | 12.62 | 12.26 | -0.23 | -1.84% | 12.17 | 12.70 | 51435 | 6359 | 3.15% |
| 2024-11-07 | 12.10 | 12.49 | 0.36 | 2.97% | 11.92 | 12.56 | 54800 | 6783 | 3.36% |
| 2024-11-06 | 12.05 | 12.13 | 0.25 | 2.10% | 11.70 | 12.20 | 52447 | 6303 | 3.21% |
| 2024-11-05 | 11.67 | 11.88 | 0.26 | 2.24% | 11.47 | 11.94 | 42060 | 4970 | 2.58% |
| 2024-11-04 | 11.50 | 11.62 | 0.12 | 1.04% | 11.22 | 11.70 | 36394 | 4193 | 2.23% |
| 2024-11-01 | 12.46 | 11.50 | -0.96 | -7.70% | 11.48 | 12.59 | 77051 | 9119 | 4.72% |
| 2024-10-31 | 12.47 | 12.46 | 0.37 | 3.06% | 12.28 | 12.95 | 84790 | 10657 | 5.19% |
| 2024-10-30 | 12.08 | 12.09 | -0.10 | -0.82% | 11.88 | 12.21 | 42960 | 5167 | 2.63% |
| 2024-10-29 | 12.73 | 12.19 | -0.45 | -3.56% | 12.14 | 12.82 | 58954 | 7310 | 3.61% |
| 2024-10-28 | 12.63 | 12.64 | -0.03 | -0.24% | 12.32 | 12.75 | 60340 | 7602 | 3.70% |
| 2024-10-25 | 12.33 | 12.67 | 0.34 | 2.76% | 12.32 | 12.85 | 45137 | 5708 | 2.77% |
| 2024-10-24 | 12.44 | 12.33 | -0.15 | -1.20% | 12.30 | 12.58 | 34163 | 4231 | 2.09% |
| 2024-10-23 | 12.89 | 12.48 | -0.34 | -2.65% | 12.41 | 12.89 | 54790 | 6924 | 3.36% |
| 2024-10-22 | 12.77 | 12.82 | 0.13 | 1.02% | 12.46 | 12.82 | 58722 | 7443 | 3.60% |
| 2024-10-21 | 12.40 | 12.69 | 0.39 | 3.17% | 12.34 | 12.88 | 85216 | 10820 | 5.22% |
| 2024-10-18 | 11.98 | 12.30 | 0.27 | 2.24% | 11.82 | 12.55 | 76778 | 9344 | 4.70% |
| 2024-10-17 | 12.39 | 12.03 | -0.34 | -2.75% | 12.03 | 12.56 | 67582 | 8305 | 4.14% |
| 2024-10-16 | 11.99 | 12.37 | 0.23 | 1.89% | 11.87 | 12.62 | 81979 | 10111 | 5.02% |
| 2024-10-15 | 12.17 | 12.14 | -0.02 | -0.16% | 11.85 | 12.43 | 70842 | 8651 | 4.34% |
| 2024-10-14 | 11.72 | 12.16 | 0.61 | 5.28% | 11.52 | 12.20 | 58668 | 6985 | 3.59% |
| 2024-10-11 | 12.08 | 11.55 | -0.65 | -5.33% | 11.37 | 12.18 | 70539 | 8277 | 4.32% |
| 2024-10-10 | 12.17 | 12.20 | 0.25 | 2.09% | 11.74 | 12.89 | 84041 | 10330 | 5.15% |
| 2024-10-09 | 12.90 | 11.95 | -1.82 | -13.22% | 11.84 | 13.36 | 103840 | 13062 | 6.36% |
| 2024-10-08 | 14.45 | 13.77 | 1.52 | 12.41% | 12.50 | 14.48 | 159365 | 21483 | 9.76% |
| 2024-09-30 | 11.25 | 12.25 | 1.52 | 14.17% | 10.88 | 12.40 | 139109 | 16253 | 8.52% |
| 2024-09-27 | 10.42 | 10.73 | 0.53 | 5.20% | 10.29 | 10.90 | 76292 | 8062 | 4.67% |
| 2024-09-26 | 9.97 | 10.20 | 0.21 | 2.10% | 9.95 | 10.23 | 48559 | 4925 | 2.98% |
| 2024-09-25 | 9.99 | 9.99 | 0.05 | 0.50% | 9.96 | 10.21 | 49950 | 5036 | 3.06% |
| 2024-09-24 | 9.60 | 9.94 | 0.40 | 4.19% | 9.60 | 9.94 | 44712 | 4373 | 2.74% |
| 2024-09-23 | 9.62 | 9.54 | -0.08 | -0.83% | 9.43 | 9.65 | 26862 | 2565 | 1.65% |
| 2024-09-20 | 9.79 | 9.62 | -0.08 | -0.82% | 9.59 | 9.83 | 28958 | 2803 | 1.77% |
| 2024-09-19 | 9.29 | 9.70 | 0.41 | 4.41% | 9.18 | 9.75 | 52596 | 5038 | 3.22% |
| 2024-09-18 | 9.68 | 9.29 | -0.56 | -5.69% | 9.08 | 9.68 | 61334 | 5735 | 3.76% |
| 2024-09-13 | 9.66 | 9.85 | 0.15 | 1.55% | 9.65 | 10.26 | 77382 | 7730 | 4.74% |
| 2024-09-12 | 9.66 | 9.70 | 0.02 | 0.21% | 9.65 | 9.89 | 30067 | 2938 | 1.84% |
| 2024-09-11 | 9.86 | 9.68 | -0.07 | -0.72% | 9.64 | 9.90 | 26372 | 2582 | 1.62% |
| 2024-09-10 | 9.80 | 9.75 | -0.03 | -0.31% | 9.59 | 9.82 | 16937 | 1643 | 1.04% |
| 2024-09-09 | 9.63 | 9.78 | 0.12 | 1.24% | 9.46 | 9.80 | 23320 | 2258 | 1.43% |
| 2024-09-06 | 9.80 | 9.66 | -0.21 | -2.13% | 9.62 | 9.89 | 33212 | 3224 | 2.03% |
| 2024-09-05 | 9.80 | 9.87 | 0.05 | 0.51% | 9.73 | 9.99 | 30139 | 2983 | 1.85% |
| 2024-09-04 | 9.70 | 9.82 | -0.10 | -1.01% | 9.67 | 9.92 | 47900 | 4686 | 2.93% |
| 2024-09-03 | 9.83 | 9.92 | 0.12 | 1.22% | 9.70 | 9.97 | 33355 | 3287 | 2.04% |
| 2024-09-02 | 10.01 | 9.80 | -0.28 | -2.78% | 9.78 | 10.15 | 53679 | 5339 | 3.29% |
| 2024-08-30 | 9.87 | 10.08 | 0.21 | 2.13% | 9.74 | 10.31 | 66403 | 6671 | 4.07% |
| 2024-08-29 | 10.00 | 9.87 | -0.28 | -2.76% | 9.64 | 10.06 | 71071 | 6981 | 4.35% |
| 2024-08-28 | 10.53 | 10.15 | -0.60 | -5.58% | 10.06 | 10.65 | 103223 | 10617 | 6.32% |
| 2024-08-27 | 10.48 | 10.75 | 0.88 | 8.92% | 10.09 | 10.97 | 157616 | 16675 | 9.66% |
| 2024-08-26 | 9.60 | 9.87 | 0.40 | 4.22% | 9.50 | 10.00 | 49792 | 4883 | 3.05% |
| 2024-08-23 | 9.73 | 9.47 | -0.35 | -3.56% | 9.39 | 9.79 | 45136 | 4294 | 2.77% |
| 2024-08-22 | 9.95 | 9.82 | 0.00 | 0.00% | 9.71 | 10.19 | 43917 | 4360 | 2.69% |
| 2024-08-21 | 9.87 | 9.82 | -0.13 | -1.31% | 9.76 | 9.92 | 25740 | 2530 | 1.57% |
| 2024-08-20 | 9.75 | 9.95 | 0.17 | 1.74% | 9.67 | 9.95 | 38180 | 3748 | 2.32% |
| 2024-08-19 | 9.66 | 9.78 | 0.01 | 0.10% | 9.58 | 9.86 | 30132 | 2939 | 1.83% |
| 2024-08-16 | 10.01 | 9.77 | -0.21 | -2.10% | 9.73 | 10.04 | 58144 | 5708 | 3.54% |
| 2024-08-15 | 10.36 | 9.98 | -0.45 | -4.31% | 9.96 | 10.44 | 90681 | 9154 | 5.52% |