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 | 12.22 | -0.04 | -0.33% | 11.86 | 12.30 | 17381 | 2120 | 1.07% |
| 2024-11-20 | 12.19 | 12.26 | 0.06 | 0.49% | 12.04 | 12.30 | 22118 | 2699 | 1.36% |
| 2024-11-19 | 11.68 | 12.20 | 0.46 | 3.92% | 11.60 | 12.20 | 20032 | 2390 | 1.23% |
| 2024-11-18 | 12.00 | 11.74 | -0.18 | -1.51% | 11.62 | 12.08 | 22820 | 2694 | 1.40% |
| 2024-11-15 | 12.09 | 11.92 | -0.18 | -1.49% | 11.90 | 12.31 | 21858 | 2651 | 1.34% |
| 2024-11-14 | 12.30 | 12.10 | -0.27 | -2.18% | 12.05 | 12.42 | 19578 | 2395 | 1.20% |
| 2024-11-13 | 12.19 | 12.37 | 0.13 | 1.06% | 12.10 | 12.47 | 20207 | 2486 | 1.24% |
| 2024-11-12 | 12.39 | 12.24 | -0.13 | -1.05% | 12.18 | 12.60 | 25246 | 3132 | 1.55% |
| 2024-11-11 | 12.19 | 12.37 | 0.19 | 1.56% | 12.16 | 12.41 | 25425 | 3126 | 1.56% |
| 2024-11-08 | 12.35 | 12.18 | -0.09 | -0.73% | 12.14 | 12.46 | 24672 | 3017 | 1.51% |
| 2024-11-07 | 11.85 | 12.27 | 0.27 | 2.25% | 11.85 | 12.36 | 26405 | 3217 | 1.62% |
| 2024-11-06 | 12.15 | 12.00 | -0.14 | -1.15% | 11.91 | 12.24 | 20756 | 2502 | 1.27% |
| 2024-11-05 | 11.81 | 12.14 | 0.34 | 2.88% | 11.81 | 12.14 | 29856 | 3592 | 1.83% |
| 2024-11-04 | 11.40 | 11.80 | 0.40 | 3.51% | 11.40 | 11.81 | 20809 | 2437 | 1.28% |
| 2024-11-01 | 11.79 | 11.40 | -0.47 | -3.96% | 11.35 | 11.87 | 33673 | 3888 | 2.06% |
| 2024-10-31 | 11.87 | 11.87 | 0.03 | 0.25% | 11.73 | 11.93 | 23928 | 2834 | 1.47% |
| 2024-10-30 | 11.72 | 11.84 | 0.08 | 0.68% | 11.69 | 11.94 | 20708 | 2445 | 1.27% |
| 2024-10-29 | 12.07 | 11.76 | -0.34 | -2.81% | 11.71 | 12.18 | 28595 | 3405 | 1.75% |
| 2024-10-28 | 12.06 | 12.10 | -0.03 | -0.25% | 11.83 | 12.11 | 31123 | 3726 | 1.91% |
| 2024-10-25 | 11.83 | 12.13 | 0.35 | 2.97% | 11.74 | 12.14 | 31842 | 3824 | 1.95% |
| 2024-10-24 | 11.56 | 11.78 | 0.12 | 1.03% | 11.56 | 11.78 | 23669 | 2766 | 1.45% |
| 2024-10-23 | 11.72 | 11.66 | -0.06 | -0.51% | 11.56 | 11.90 | 34056 | 3997 | 2.09% |
| 2024-10-22 | 11.48 | 11.72 | 0.20 | 1.74% | 11.45 | 11.78 | 29458 | 3436 | 1.81% |
| 2024-10-21 | 11.50 | 11.52 | 0.03 | 0.26% | 11.42 | 11.70 | 32567 | 3754 | 2.00% |
| 2024-10-18 | 11.08 | 11.49 | 0.28 | 2.50% | 11.06 | 11.63 | 33946 | 3869 | 2.08% |
| 2024-10-17 | 11.23 | 11.21 | 0.01 | 0.09% | 11.16 | 11.43 | 16222 | 1833 | 0.99% |
| 2024-10-16 | 11.07 | 11.20 | 0.09 | 0.81% | 10.98 | 11.36 | 20827 | 2329 | 1.28% |
| 2024-10-15 | 11.16 | 11.11 | -0.22 | -1.94% | 11.10 | 11.52 | 23156 | 2611 | 1.42% |
| 2024-10-14 | 11.10 | 11.33 | 0.27 | 2.44% | 10.98 | 11.40 | 23311 | 2617 | 1.43% |
| 2024-10-11 | 11.30 | 11.06 | -0.35 | -3.07% | 10.92 | 11.49 | 30000 | 3353 | 1.84% |
| 2024-10-10 | 11.43 | 11.41 | 0.11 | 0.97% | 11.20 | 11.69 | 34306 | 3939 | 2.10% |
| 2024-10-09 | 12.27 | 11.30 | -1.55 | -12.06% | 11.30 | 12.34 | 65472 | 7772 | 4.01% |
| 2024-10-08 | 13.68 | 12.85 | 1.20 | 10.30% | 11.87 | 13.68 | 99716 | 12601 | 6.11% |
| 2024-09-30 | 10.68 | 11.65 | 1.27 | 12.24% | 10.45 | 11.82 | 93621 | 10428 | 5.74% |
| 2024-09-27 | 10.08 | 10.38 | 0.43 | 4.32% | 10.01 | 10.50 | 35704 | 3658 | 2.19% |
| 2024-09-26 | 9.63 | 9.95 | 0.27 | 2.79% | 9.62 | 10.05 | 20244 | 1991 | 1.24% |
| 2024-09-25 | 9.77 | 9.68 | 0.04 | 0.41% | 9.65 | 9.87 | 18172 | 1774 | 1.11% |
| 2024-09-24 | 9.44 | 9.64 | 0.24 | 2.55% | 9.37 | 9.65 | 16859 | 1610 | 1.03% |
| 2024-09-23 | 9.39 | 9.40 | 0.03 | 0.32% | 9.29 | 9.45 | 9896 | 928 | 0.61% |
| 2024-09-20 | 9.39 | 9.37 | 0.00 | 0.00% | 9.30 | 9.40 | 7145 | 668 | 0.44% |
| 2024-09-19 | 9.20 | 9.37 | 0.22 | 2.40% | 9.17 | 9.44 | 10878 | 1016 | 0.67% |
| 2024-09-18 | 9.20 | 9.15 | -0.04 | -0.44% | 8.96 | 9.25 | 10439 | 949 | 0.64% |
| 2024-09-13 | 9.40 | 9.19 | -0.20 | -2.13% | 9.18 | 9.42 | 11714 | 1085 | 0.72% |
| 2024-09-12 | 9.49 | 9.39 | -0.08 | -0.84% | 9.35 | 9.63 | 11834 | 1120 | 0.73% |
| 2024-09-11 | 9.56 | 9.47 | -0.13 | -1.35% | 9.42 | 9.61 | 9291 | 883 | 0.57% |
| 2024-09-10 | 9.45 | 9.60 | 0.10 | 1.05% | 9.40 | 9.67 | 13405 | 1277 | 0.82% |
| 2024-09-09 | 9.48 | 9.50 | -0.01 | -0.11% | 9.37 | 9.56 | 9466 | 897 | 0.58% |
| 2024-09-06 | 9.81 | 9.51 | -0.31 | -3.16% | 9.51 | 9.83 | 16219 | 1560 | 0.99% |
| 2024-09-05 | 9.80 | 9.82 | 0.07 | 0.72% | 9.72 | 9.83 | 10022 | 979 | 0.61% |
| 2024-09-04 | 9.77 | 9.75 | -0.09 | -0.91% | 9.67 | 9.85 | 11745 | 1148 | 0.72% |
| 2024-09-03 | 9.78 | 9.84 | 0.08 | 0.82% | 9.69 | 9.86 | 11472 | 1121 | 0.70% |
| 2024-09-02 | 9.99 | 9.76 | -0.24 | -2.40% | 9.74 | 10.09 | 14388 | 1426 | 0.88% |
| 2024-08-30 | 9.86 | 10.00 | 0.11 | 1.11% | 9.86 | 10.16 | 18471 | 1858 | 1.13% |
| 2024-08-29 | 9.77 | 9.89 | 0.12 | 1.23% | 9.70 | 9.91 | 12643 | 1241 | 0.78% |
| 2024-08-28 | 9.69 | 9.77 | 0.06 | 0.62% | 9.62 | 9.88 | 10300 | 1005 | 0.63% |
| 2024-08-27 | 9.95 | 9.71 | -0.26 | -2.61% | 9.71 | 9.97 | 13097 | 1285 | 0.80% |
| 2024-08-26 | 9.65 | 9.97 | 0.33 | 3.42% | 9.58 | 10.04 | 26389 | 2602 | 1.62% |
| 2024-08-23 | 9.92 | 9.64 | -0.61 | -5.95% | 9.48 | 10.17 | 43507 | 4193 | 2.67% |
| 2024-08-22 | 10.48 | 10.25 | -0.25 | -2.38% | 10.22 | 10.58 | 18725 | 1940 | 1.18% |
| 2024-08-21 | 10.30 | 10.50 | 0.14 | 1.35% | 10.30 | 10.64 | 19786 | 2079 | 1.24% |
| 2024-08-20 | 10.52 | 10.36 | -0.24 | -2.26% | 10.31 | 10.62 | 21446 | 2235 | 1.35% |
| 2024-08-19 | 10.85 | 10.60 | -0.18 | -1.67% | 10.54 | 10.85 | 26677 | 2835 | 1.68% |
| 2024-08-16 | 10.65 | 10.78 | 0.07 | 0.65% | 10.61 | 10.91 | 31292 | 3377 | 1.97% |
| 2024-08-15 | 10.54 | 10.71 | 0.11 | 1.04% | 10.36 | 10.78 | 32966 | 3499 | 2.07% |