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 | 12.36 | 12.27 | -0.15 | -1.21% | 12.03 | 12.40 | 37920 | 4643 | 2.06% |
| 2024-11-20 | 11.99 | 12.42 | 0.34 | 2.81% | 11.99 | 12.43 | 28885 | 3553 | 1.57% |
| 2024-11-19 | 11.67 | 12.08 | 0.41 | 3.51% | 11.67 | 12.11 | 34165 | 4075 | 1.86% |
| 2024-11-18 | 12.14 | 11.67 | -0.34 | -2.83% | 11.56 | 12.20 | 37172 | 4395 | 2.02% |
| 2024-11-15 | 12.19 | 12.01 | -0.23 | -1.88% | 11.99 | 12.50 | 31416 | 3859 | 1.71% |
| 2024-11-14 | 12.67 | 12.24 | -0.40 | -3.16% | 12.20 | 12.76 | 27309 | 3399 | 1.49% |
| 2024-11-13 | 12.71 | 12.64 | -0.03 | -0.24% | 12.31 | 12.79 | 34388 | 4305 | 1.87% |
| 2024-11-12 | 12.87 | 12.67 | -0.19 | -1.48% | 12.55 | 12.97 | 43885 | 5612 | 2.39% |
| 2024-11-11 | 12.50 | 12.86 | 0.31 | 2.47% | 12.42 | 12.98 | 41229 | 5257 | 2.24% |
| 2024-11-08 | 12.55 | 12.55 | 0.07 | 0.56% | 12.41 | 12.75 | 50197 | 6309 | 2.73% |
| 2024-11-07 | 12.19 | 12.48 | 0.26 | 2.13% | 12.11 | 12.48 | 34999 | 4303 | 1.90% |
| 2024-11-06 | 12.46 | 12.22 | -0.23 | -1.85% | 12.13 | 12.54 | 37038 | 4571 | 2.02% |
| 2024-11-05 | 12.29 | 12.45 | 0.15 | 1.22% | 12.20 | 12.53 | 38107 | 4714 | 2.07% |
| 2024-11-04 | 11.84 | 12.30 | 0.45 | 3.80% | 11.84 | 12.30 | 33632 | 4087 | 1.83% |
| 2024-11-01 | 12.41 | 11.85 | -0.49 | -3.97% | 11.80 | 12.57 | 56714 | 6936 | 3.09% |
| 2024-10-31 | 12.35 | 12.34 | -0.04 | -0.32% | 12.20 | 12.49 | 39435 | 4875 | 2.15% |
| 2024-10-30 | 12.08 | 12.38 | 0.16 | 1.31% | 12.08 | 12.38 | 44909 | 5493 | 2.44% |
| 2024-10-29 | 12.48 | 12.22 | -0.28 | -2.24% | 12.18 | 12.63 | 45699 | 5671 | 2.49% |
| 2024-10-28 | 12.50 | 12.50 | -0.06 | -0.48% | 12.24 | 12.76 | 69387 | 8623 | 3.78% |
| 2024-10-25 | 12.12 | 12.56 | 0.72 | 6.08% | 12.12 | 12.62 | 91292 | 11306 | 4.97% |
| 2024-10-24 | 11.69 | 11.84 | 0.08 | 0.68% | 11.59 | 11.90 | 27570 | 3235 | 1.50% |
| 2024-10-23 | 11.80 | 11.76 | -0.08 | -0.68% | 11.64 | 11.93 | 37002 | 4354 | 2.01% |
| 2024-10-22 | 11.89 | 11.84 | 0.06 | 0.51% | 11.65 | 12.02 | 36230 | 4279 | 1.97% |
| 2024-10-21 | 11.63 | 11.78 | 0.33 | 2.88% | 11.49 | 12.11 | 51899 | 6125 | 2.82% |
| 2024-10-18 | 11.10 | 11.45 | 0.31 | 2.78% | 11.04 | 11.69 | 43005 | 4902 | 2.34% |
| 2024-10-17 | 11.28 | 11.14 | -0.09 | -0.80% | 11.09 | 11.50 | 31799 | 3584 | 1.73% |
| 2024-10-16 | 11.11 | 11.23 | 0.04 | 0.36% | 10.89 | 11.33 | 37983 | 4251 | 2.07% |
| 2024-10-15 | 11.36 | 11.19 | -0.25 | -2.19% | 11.09 | 11.78 | 58241 | 6604 | 3.17% |
| 2024-10-14 | 11.16 | 11.44 | 0.49 | 4.47% | 10.75 | 11.48 | 72670 | 8116 | 3.95% |
| 2024-10-11 | 11.67 | 10.95 | -0.79 | -6.73% | 10.82 | 11.78 | 52942 | 5903 | 2.88% |
| 2024-10-10 | 11.82 | 11.74 | 0.25 | 2.18% | 11.40 | 12.12 | 62646 | 7392 | 3.41% |
| 2024-10-09 | 12.22 | 11.49 | -1.26 | -9.88% | 11.38 | 12.46 | 86056 | 10274 | 4.68% |
| 2024-10-08 | 13.48 | 12.75 | 1.35 | 11.84% | 11.80 | 13.48 | 93601 | 11756 | 5.09% |
| 2024-09-30 | 10.30 | 11.40 | 1.40 | 14.00% | 10.28 | 11.57 | 86892 | 9542 | 4.73% |
| 2024-09-27 | 9.80 | 10.00 | 0.43 | 4.49% | 9.61 | 10.28 | 51356 | 5105 | 2.79% |
| 2024-09-26 | 9.40 | 9.57 | 0.22 | 2.35% | 9.35 | 9.60 | 28588 | 2720 | 1.56% |
| 2024-09-25 | 9.52 | 9.35 | -0.09 | -0.95% | 9.30 | 9.68 | 43618 | 4136 | 2.37% |
| 2024-09-24 | 8.99 | 9.44 | 0.46 | 5.12% | 8.99 | 9.44 | 28443 | 2629 | 1.55% |
| 2024-09-23 | 8.94 | 8.98 | 0.09 | 1.01% | 8.82 | 9.04 | 14329 | 1283 | 0.78% |
| 2024-09-20 | 8.93 | 8.89 | -0.08 | -0.89% | 8.82 | 8.99 | 10958 | 974 | 0.60% |
| 2024-09-19 | 8.75 | 8.97 | 0.26 | 2.99% | 8.74 | 9.05 | 18802 | 1680 | 1.02% |
| 2024-09-18 | 8.90 | 8.71 | -0.16 | -1.80% | 8.60 | 8.93 | 17984 | 1565 | 0.98% |
| 2024-09-13 | 9.09 | 8.87 | -0.22 | -2.42% | 8.87 | 9.12 | 12162 | 1091 | 0.66% |
| 2024-09-12 | 9.08 | 9.09 | 0.01 | 0.11% | 9.08 | 9.20 | 16776 | 1534 | 0.91% |
| 2024-09-11 | 9.29 | 9.08 | -0.06 | -0.66% | 9.03 | 9.29 | 16315 | 1484 | 0.89% |
| 2024-09-10 | 9.03 | 9.14 | 0.14 | 1.56% | 8.86 | 9.16 | 18351 | 1652 | 1.00% |
| 2024-09-09 | 9.01 | 9.00 | -0.03 | -0.33% | 8.88 | 9.11 | 15118 | 1361 | 0.82% |
| 2024-09-06 | 9.34 | 9.03 | -0.27 | -2.90% | 9.00 | 9.35 | 16155 | 1476 | 0.88% |
| 2024-09-05 | 9.15 | 9.30 | 0.08 | 0.87% | 9.15 | 9.33 | 15802 | 1466 | 0.86% |
| 2024-09-04 | 9.27 | 9.22 | -0.06 | -0.65% | 9.09 | 9.27 | 17469 | 1606 | 0.95% |
| 2024-09-03 | 9.10 | 9.28 | 0.16 | 1.75% | 9.10 | 9.32 | 15468 | 1428 | 0.84% |
| 2024-09-02 | 9.22 | 9.12 | -0.07 | -0.76% | 9.11 | 9.33 | 29230 | 2694 | 1.59% |
| 2024-08-30 | 9.01 | 9.19 | 0.09 | 0.99% | 8.99 | 9.32 | 22498 | 2073 | 1.22% |
| 2024-08-29 | 8.77 | 9.10 | 0.30 | 3.41% | 8.72 | 9.13 | 22641 | 2037 | 1.23% |
| 2024-08-28 | 8.71 | 8.80 | 0.07 | 0.80% | 8.64 | 8.90 | 19603 | 1723 | 1.07% |
| 2024-08-27 | 8.80 | 8.73 | -0.06 | -0.68% | 8.66 | 9.01 | 29806 | 2626 | 1.62% |
| 2024-08-26 | 8.62 | 8.79 | 0.22 | 2.57% | 8.61 | 8.94 | 24015 | 2115 | 1.31% |
| 2024-08-23 | 8.74 | 8.57 | -0.16 | -1.83% | 8.45 | 8.82 | 28055 | 2407 | 1.53% |
| 2024-08-22 | 8.92 | 8.73 | -0.22 | -2.46% | 8.73 | 9.03 | 13484 | 1195 | 0.73% |
| 2024-08-21 | 9.14 | 8.95 | -0.07 | -0.78% | 8.92 | 9.20 | 15332 | 1379 | 0.83% |
| 2024-08-20 | 9.22 | 9.02 | -0.20 | -2.17% | 8.97 | 9.25 | 14015 | 1270 | 0.76% |
| 2024-08-19 | 9.32 | 9.22 | -0.10 | -1.07% | 9.21 | 9.39 | 15209 | 1411 | 0.83% |
| 2024-08-16 | 9.24 | 9.32 | 0.05 | 0.54% | 9.24 | 9.55 | 20945 | 1959 | 1.14% |
| 2024-08-15 | 9.10 | 9.27 | 0.17 | 1.87% | 9.00 | 9.32 | 24211 | 2230 | 1.32% |
| 2024-08-14 | 9.00 | 9.10 | -0.04 | -0.44% | 9.00 | 9.26 | 18031 | 1651 | 0.98% |
| 2024-08-13 | 8.91 | 9.14 | 0.11 | 1.22% | 8.91 | 9.15 | 11526 | 1043 | 0.63% |