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 | 12.30 | 12.20 | -0.18 | -1.45% | 11.97 | 12.41 | 67211 | 8185 | 2.76% |
| 2024-11-20 | 12.15 | 12.38 | 0.24 | 1.98% | 12.03 | 12.65 | 66682 | 8241 | 2.73% |
| 2024-11-19 | 11.67 | 12.14 | 0.47 | 4.03% | 11.66 | 12.17 | 59417 | 7058 | 2.44% |
| 2024-11-18 | 12.66 | 11.67 | -0.98 | -7.75% | 11.60 | 12.88 | 107429 | 12873 | 4.40% |
| 2024-11-15 | 13.22 | 12.65 | -0.75 | -5.60% | 12.65 | 13.46 | 127915 | 16711 | 5.24% |
| 2024-11-14 | 13.27 | 13.40 | 0.16 | 1.21% | 13.16 | 14.50 | 208024 | 28721 | 8.53% |
| 2024-11-13 | 13.04 | 13.24 | 0.06 | 0.46% | 12.84 | 13.44 | 96166 | 12638 | 3.94% |
| 2024-11-12 | 13.49 | 13.18 | -0.18 | -1.35% | 12.91 | 13.67 | 142104 | 18890 | 5.83% |
| 2024-11-11 | 12.87 | 13.36 | 0.65 | 5.11% | 12.75 | 13.49 | 183992 | 24392 | 7.54% |
| 2024-11-08 | 12.66 | 12.71 | 0.31 | 2.50% | 12.54 | 12.95 | 129999 | 16563 | 5.33% |
| 2024-11-07 | 12.12 | 12.40 | 0.18 | 1.47% | 11.66 | 12.41 | 82778 | 10052 | 3.39% |
| 2024-11-06 | 12.27 | 12.22 | -0.05 | -0.41% | 12.09 | 12.54 | 66334 | 8168 | 2.72% |
| 2024-11-05 | 12.06 | 12.27 | 0.23 | 1.91% | 11.93 | 12.33 | 65951 | 8046 | 2.70% |
| 2024-11-04 | 11.51 | 12.04 | 0.44 | 3.79% | 11.45 | 12.05 | 60179 | 7128 | 2.47% |
| 2024-11-01 | 12.09 | 11.60 | -0.60 | -4.92% | 11.57 | 12.70 | 93452 | 11213 | 3.83% |
| 2024-10-31 | 11.83 | 12.20 | 0.27 | 2.26% | 11.81 | 12.25 | 58895 | 7121 | 2.41% |
| 2024-10-30 | 11.98 | 11.93 | -0.15 | -1.24% | 11.76 | 12.15 | 61354 | 7322 | 2.52% |
| 2024-10-29 | 12.61 | 12.08 | -0.59 | -4.66% | 12.06 | 12.75 | 89700 | 11086 | 3.68% |
| 2024-10-28 | 12.44 | 12.67 | 0.17 | 1.36% | 12.32 | 12.72 | 71306 | 8927 | 2.92% |
| 2024-10-25 | 12.41 | 12.50 | 0.06 | 0.48% | 12.41 | 12.66 | 68184 | 8549 | 2.80% |
| 2024-10-24 | 12.60 | 12.44 | -0.17 | -1.35% | 12.30 | 12.69 | 66223 | 8217 | 2.72% |
| 2024-10-23 | 12.75 | 12.61 | -0.18 | -1.41% | 12.50 | 12.90 | 79700 | 10119 | 3.27% |
| 2024-10-22 | 13.20 | 12.79 | -0.57 | -4.27% | 12.66 | 13.26 | 123109 | 15976 | 5.05% |
| 2024-10-21 | 13.04 | 13.36 | 0.31 | 2.38% | 12.73 | 13.79 | 197598 | 26160 | 8.10% |
| 2024-10-18 | 12.52 | 13.05 | 0.50 | 3.98% | 12.18 | 13.36 | 184619 | 23562 | 7.57% |
| 2024-10-17 | 12.65 | 12.55 | -0.14 | -1.10% | 12.50 | 13.45 | 159133 | 20653 | 6.52% |
| 2024-10-16 | 12.20 | 12.69 | 0.34 | 2.75% | 12.20 | 12.88 | 88129 | 11114 | 3.61% |
| 2024-10-15 | 12.60 | 12.35 | -0.45 | -3.52% | 12.10 | 12.83 | 90904 | 11374 | 3.73% |
| 2024-10-14 | 12.59 | 12.80 | 0.14 | 1.11% | 12.32 | 13.20 | 135220 | 17204 | 5.54% |
| 2024-10-11 | 11.97 | 12.66 | 0.62 | 5.15% | 11.42 | 12.80 | 164239 | 20219 | 6.73% |
| 2024-10-10 | 12.01 | 12.04 | 0.27 | 2.29% | 11.49 | 12.29 | 105928 | 12631 | 4.34% |
| 2024-10-09 | 13.00 | 11.77 | -2.15 | -15.45% | 11.77 | 13.23 | 146625 | 18412 | 6.01% |
| 2024-10-08 | 14.90 | 13.92 | 1.32 | 10.48% | 12.58 | 14.92 | 235210 | 32144 | 9.64% |
| 2024-09-30 | 11.36 | 12.60 | 1.74 | 16.02% | 11.05 | 12.80 | 159181 | 18863 | 6.53% |
| 2024-09-27 | 10.49 | 10.86 | 0.52 | 5.03% | 10.33 | 10.98 | 72461 | 7712 | 2.97% |
| 2024-09-26 | 10.05 | 10.34 | 0.27 | 2.68% | 10.01 | 10.40 | 57149 | 5872 | 2.34% |
| 2024-09-25 | 10.04 | 10.07 | 0.00 | 0.00% | 9.98 | 10.28 | 65379 | 6631 | 2.68% |
| 2024-09-24 | 9.77 | 10.07 | 0.10 | 1.00% | 9.62 | 10.09 | 76782 | 7583 | 3.15% |
| 2024-09-23 | 9.52 | 9.97 | 0.53 | 5.61% | 9.40 | 9.97 | 60217 | 5863 | 2.47% |
| 2024-09-20 | 9.38 | 9.44 | 0.07 | 0.75% | 9.22 | 9.68 | 38424 | 3616 | 1.58% |
| 2024-09-19 | 9.35 | 9.37 | 0.04 | 0.43% | 9.31 | 9.58 | 29002 | 2737 | 1.19% |
| 2024-09-18 | 9.50 | 9.33 | -0.01 | -0.11% | 9.20 | 9.60 | 21799 | 2038 | 0.89% |
| 2024-09-13 | 9.79 | 9.34 | -0.45 | -4.60% | 9.34 | 9.79 | 25879 | 2457 | 1.06% |
| 2024-09-12 | 9.80 | 9.79 | 0.01 | 0.10% | 9.62 | 9.90 | 35235 | 3437 | 1.44% |
| 2024-09-11 | 9.86 | 9.78 | -0.14 | -1.41% | 9.71 | 9.97 | 21951 | 2162 | 0.90% |
| 2024-09-10 | 9.85 | 9.92 | 0.08 | 0.81% | 9.72 | 9.93 | 24611 | 2426 | 1.01% |
| 2024-09-09 | 9.84 | 9.84 | -0.10 | -1.01% | 9.77 | 10.05 | 25284 | 2498 | 1.04% |
| 2024-09-06 | 10.17 | 9.94 | -0.29 | -2.83% | 9.87 | 10.19 | 37135 | 3706 | 1.52% |
| 2024-09-05 | 10.32 | 10.23 | -0.09 | -0.87% | 10.07 | 10.32 | 57668 | 5869 | 2.36% |
| 2024-09-04 | 9.80 | 10.32 | 0.38 | 3.82% | 9.80 | 10.48 | 89855 | 9205 | 3.68% |
| 2024-09-03 | 9.86 | 9.94 | 0.06 | 0.61% | 9.79 | 10.04 | 28188 | 2796 | 1.16% |
| 2024-09-02 | 9.85 | 9.88 | 0.00 | 0.00% | 9.82 | 10.20 | 59804 | 6008 | 2.45% |
| 2024-08-30 | 9.84 | 9.88 | 0.04 | 0.41% | 9.68 | 10.06 | 64913 | 6426 | 2.66% |
| 2024-08-29 | 9.44 | 9.84 | 0.43 | 4.57% | 9.32 | 9.86 | 38141 | 3687 | 1.75% |
| 2024-08-28 | 9.28 | 9.41 | 0.13 | 1.40% | 9.10 | 9.53 | 30165 | 2829 | 1.38% |
| 2024-08-27 | 9.42 | 9.28 | -0.32 | -3.33% | 9.25 | 9.83 | 46343 | 4378 | 2.12% |
| 2024-08-26 | 9.20 | 9.60 | 0.38 | 4.12% | 9.18 | 10.04 | 62098 | 5968 | 2.84% |
| 2024-08-23 | 9.40 | 9.22 | -0.01 | -0.11% | 9.01 | 9.40 | 19129 | 1751 | 0.88% |
| 2024-08-22 | 9.42 | 9.23 | -0.20 | -2.12% | 9.21 | 9.48 | 19618 | 1826 | 0.90% |
| 2024-08-21 | 9.25 | 9.43 | 0.11 | 1.18% | 9.25 | 9.60 | 21981 | 2074 | 1.01% |
| 2024-08-20 | 9.44 | 9.32 | -0.07 | -0.75% | 9.29 | 9.51 | 20925 | 1962 | 0.96% |
| 2024-08-19 | 9.55 | 9.39 | -0.15 | -1.57% | 9.32 | 9.64 | 19984 | 1886 | 0.91% |
| 2024-08-16 | 9.61 | 9.54 | 0.03 | 0.32% | 9.47 | 9.63 | 17732 | 1697 | 0.81% |
| 2024-08-15 | 9.40 | 9.51 | 0.08 | 0.85% | 9.33 | 9.60 | 15605 | 1481 | 0.71% |
| 2024-08-14 | 9.56 | 9.43 | -0.13 | -1.36% | 9.43 | 9.65 | 14403 | 1369 | 0.66% |
| 2024-08-13 | 9.37 | 9.56 | 0.19 | 2.03% | 9.28 | 9.56 | 13712 | 1293 | 0.63% |