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 | 12.43 | 12.36 | -0.06 | -0.48% | 12.15 | 12.51 | 39742 | 4905 | 3.03% |
| 2024-11-20 | 12.11 | 12.42 | 0.34 | 2.81% | 12.01 | 12.47 | 43612 | 5374 | 3.33% |
| 2024-11-19 | 11.56 | 12.08 | 0.52 | 4.50% | 11.56 | 12.09 | 48692 | 5758 | 3.72% |
| 2024-11-18 | 12.39 | 11.56 | -0.79 | -6.40% | 11.46 | 12.57 | 61272 | 7190 | 4.68% |
| 2024-11-15 | 12.62 | 12.35 | -0.30 | -2.37% | 12.31 | 12.85 | 55452 | 7009 | 4.23% |
| 2024-11-14 | 13.05 | 12.65 | -0.45 | -3.44% | 12.64 | 13.18 | 53973 | 6950 | 4.12% |
| 2024-11-13 | 13.00 | 13.10 | -0.06 | -0.46% | 12.68 | 13.12 | 75834 | 9812 | 5.79% |
| 2024-11-12 | 13.26 | 13.16 | 0.02 | 0.15% | 12.86 | 13.58 | 121002 | 15916 | 9.24% |
| 2024-11-11 | 12.55 | 13.14 | 0.52 | 4.12% | 12.50 | 13.15 | 96681 | 12506 | 7.38% |
| 2024-11-08 | 12.50 | 12.62 | 0.19 | 1.53% | 12.49 | 12.85 | 92067 | 11659 | 7.03% |
| 2024-11-07 | 12.07 | 12.43 | 0.21 | 1.72% | 12.06 | 12.50 | 74000 | 9129 | 5.65% |
| 2024-11-06 | 12.01 | 12.22 | 0.22 | 1.83% | 11.88 | 12.25 | 74428 | 8990 | 5.68% |
| 2024-11-05 | 11.75 | 12.00 | 0.29 | 2.48% | 11.61 | 12.03 | 59147 | 7031 | 4.51% |
| 2024-11-04 | 11.35 | 11.71 | 0.45 | 4.00% | 11.16 | 11.80 | 52472 | 6064 | 4.01% |
| 2024-11-01 | 12.01 | 11.26 | -0.85 | -7.02% | 11.16 | 12.05 | 82587 | 9487 | 6.30% |
| 2024-10-31 | 12.02 | 12.11 | -0.10 | -0.82% | 11.94 | 12.28 | 76492 | 9258 | 5.84% |
| 2024-10-30 | 12.58 | 12.21 | -0.36 | -2.86% | 12.09 | 12.74 | 86283 | 10677 | 6.59% |
| 2024-10-29 | 12.41 | 12.57 | 0.12 | 0.96% | 12.31 | 12.80 | 113436 | 14275 | 8.66% |
| 2024-10-28 | 12.20 | 12.45 | 0.28 | 2.30% | 12.11 | 12.45 | 64532 | 7967 | 4.93% |
| 2024-10-25 | 12.21 | 12.17 | 0.04 | 0.33% | 12.11 | 12.33 | 61494 | 7504 | 4.69% |
| 2024-10-24 | 12.16 | 12.13 | -0.11 | -0.90% | 11.98 | 12.39 | 56558 | 6869 | 4.32% |
| 2024-10-23 | 12.38 | 12.24 | -0.07 | -0.57% | 12.13 | 12.44 | 76370 | 9377 | 5.83% |
| 2024-10-22 | 12.56 | 12.31 | -0.18 | -1.44% | 12.05 | 12.56 | 87462 | 10751 | 6.68% |
| 2024-10-21 | 12.45 | 12.49 | 0.27 | 2.21% | 12.20 | 12.66 | 109919 | 13669 | 8.39% |
| 2024-10-18 | 11.81 | 12.22 | 0.60 | 5.16% | 11.57 | 12.36 | 96556 | 11572 | 7.37% |
| 2024-10-17 | 11.98 | 11.62 | 0.02 | 0.17% | 11.59 | 11.99 | 60803 | 7154 | 4.64% |
| 2024-10-16 | 11.65 | 11.60 | -0.14 | -1.19% | 11.36 | 11.96 | 66327 | 7687 | 5.06% |
| 2024-10-15 | 11.89 | 11.74 | -0.20 | -1.68% | 11.60 | 12.13 | 80963 | 9635 | 6.18% |
| 2024-10-14 | 11.51 | 11.94 | 0.65 | 5.76% | 11.19 | 11.94 | 71093 | 8223 | 5.43% |
| 2024-10-11 | 12.45 | 11.29 | -0.92 | -7.53% | 11.12 | 12.45 | 91057 | 10585 | 6.95% |
| 2024-10-10 | 12.07 | 12.21 | 0.29 | 2.43% | 11.62 | 12.50 | 114656 | 13868 | 8.75% |
| 2024-10-09 | 13.88 | 11.92 | -2.87 | -19.41% | 11.85 | 13.88 | 175717 | 22734 | 13.41% |
| 2024-10-08 | 15.14 | 14.79 | 1.76 | 13.51% | 12.73 | 15.48 | 267141 | 38121 | 20.39% |
| 2024-09-30 | 11.66 | 13.03 | 1.69 | 14.90% | 11.25 | 13.17 | 271231 | 32955 | 20.70% |
| 2024-09-27 | 10.68 | 11.34 | 0.72 | 6.78% | 10.58 | 11.37 | 202215 | 22193 | 15.44% |
| 2024-09-26 | 10.49 | 10.62 | -0.11 | -1.03% | 10.32 | 10.65 | 155002 | 16260 | 11.83% |
| 2024-09-25 | 10.09 | 10.73 | 0.57 | 5.61% | 9.92 | 10.89 | 223317 | 23236 | 17.05% |
| 2024-09-24 | 9.99 | 10.16 | 0.17 | 1.70% | 9.80 | 10.30 | 171852 | 17287 | 13.12% |
| 2024-09-23 | 9.28 | 9.99 | 0.70 | 7.53% | 9.28 | 10.85 | 185535 | 18903 | 14.16% |
| 2024-09-20 | 9.29 | 9.29 | 0.05 | 0.54% | 9.22 | 9.48 | 51829 | 4827 | 3.96% |
| 2024-09-19 | 9.10 | 9.24 | 0.19 | 2.10% | 9.02 | 9.31 | 49354 | 4542 | 3.77% |
| 2024-09-18 | 9.28 | 9.05 | -0.25 | -2.69% | 8.93 | 9.36 | 67498 | 6136 | 5.15% |
| 2024-09-13 | 9.83 | 9.30 | -0.82 | -8.10% | 9.28 | 10.00 | 124041 | 11886 | 9.47% |
| 2024-09-12 | 9.94 | 10.12 | 0.33 | 3.37% | 9.79 | 10.35 | 152875 | 15437 | 11.67% |
| 2024-09-11 | 9.85 | 9.79 | -0.15 | -1.51% | 9.72 | 9.89 | 42808 | 4194 | 3.27% |
| 2024-09-10 | 9.65 | 9.94 | 0.29 | 3.01% | 9.56 | 9.97 | 64538 | 6326 | 4.93% |
| 2024-09-09 | 9.52 | 9.65 | 0.05 | 0.52% | 9.51 | 9.72 | 37275 | 3584 | 2.85% |
| 2024-09-06 | 9.85 | 9.60 | -0.26 | -2.64% | 9.57 | 9.92 | 54700 | 5299 | 4.18% |
| 2024-09-05 | 9.67 | 9.86 | 0.23 | 2.39% | 9.59 | 9.90 | 78219 | 7651 | 5.97% |
| 2024-09-04 | 10.19 | 9.63 | -0.33 | -3.31% | 9.56 | 10.26 | 97438 | 9582 | 7.44% |
| 2024-09-03 | 9.98 | 9.96 | -0.02 | -0.20% | 9.81 | 10.07 | 61472 | 6111 | 4.69% |
| 2024-09-02 | 10.13 | 9.98 | -0.16 | -1.58% | 9.95 | 10.21 | 80717 | 8153 | 6.16% |
| 2024-08-30 | 9.85 | 10.14 | 0.25 | 2.53% | 9.85 | 10.39 | 127118 | 12910 | 9.70% |
| 2024-08-29 | 9.76 | 9.89 | 0.10 | 1.02% | 9.53 | 9.92 | 71894 | 7021 | 5.49% |
| 2024-08-28 | 9.70 | 9.79 | 0.01 | 0.10% | 9.51 | 9.80 | 64650 | 6254 | 4.93% |
| 2024-08-27 | 9.83 | 9.78 | -0.23 | -2.30% | 9.50 | 9.83 | 81855 | 7929 | 6.25% |
| 2024-08-26 | 9.99 | 10.01 | 0.02 | 0.20% | 9.83 | 10.10 | 68006 | 6784 | 5.19% |
| 2024-08-23 | 9.84 | 9.99 | 0.03 | 0.30% | 9.73 | 10.14 | 82358 | 8194 | 6.29% |
| 2024-08-22 | 10.32 | 9.96 | -0.42 | -4.05% | 9.94 | 10.52 | 118075 | 12093 | 9.01% |
| 2024-08-21 | 10.30 | 10.38 | 0.12 | 1.17% | 10.14 | 10.39 | 105209 | 10810 | 8.03% |
| 2024-08-20 | 10.43 | 10.26 | -0.29 | -2.75% | 10.15 | 10.56 | 111212 | 11483 | 8.49% |
| 2024-08-19 | 10.70 | 10.55 | -0.23 | -2.13% | 10.48 | 10.84 | 137854 | 14625 | 10.52% |
| 2024-08-16 | 11.15 | 10.78 | -0.47 | -4.18% | 10.67 | 11.39 | 222136 | 24378 | 16.96% |
| 2024-08-15 | 11.45 | 11.25 | -0.74 | -6.17% | 10.91 | 11.48 | 246560 | 27669 | 18.82% |
| 2024-08-14 | 11.43 | 11.99 | 0.10 | 0.84% | 11.43 | 12.45 | 293709 | 34779 | 22.42% |
| 2024-08-13 | 11.72 | 11.89 | -1.12 | -8.61% | 11.25 | 12.53 | 331412 | 39086 | 25.30% |