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 | 12.59 | 12.58 | -0.02 | -0.16% | 12.38 | 12.77 | 32233 | 4061 | 3.04% |
| 2024-11-20 | 12.00 | 12.60 | 0.61 | 5.09% | 11.95 | 12.65 | 42071 | 5237 | 3.96% |
| 2024-11-19 | 11.80 | 11.99 | 0.28 | 2.39% | 11.50 | 11.99 | 23893 | 2812 | 2.25% |
| 2024-11-18 | 12.24 | 11.71 | -0.56 | -4.56% | 11.53 | 12.40 | 36023 | 4253 | 3.39% |
| 2024-11-15 | 12.43 | 12.27 | -0.16 | -1.29% | 12.10 | 12.88 | 43505 | 5437 | 4.10% |
| 2024-11-14 | 12.70 | 12.43 | -0.32 | -2.51% | 12.41 | 12.98 | 40466 | 5116 | 3.81% |
| 2024-11-13 | 12.58 | 12.75 | 0.21 | 1.67% | 12.38 | 13.19 | 53032 | 6755 | 5.00% |
| 2024-11-12 | 12.63 | 12.54 | -0.05 | -0.40% | 12.36 | 12.86 | 42329 | 5351 | 3.99% |
| 2024-11-11 | 12.60 | 12.59 | 0.22 | 1.78% | 12.33 | 12.63 | 36543 | 4564 | 3.44% |
| 2024-11-08 | 12.75 | 12.37 | -0.21 | -1.67% | 12.25 | 12.85 | 42020 | 5229 | 3.96% |
| 2024-11-07 | 12.15 | 12.58 | 0.44 | 3.62% | 12.03 | 12.62 | 43884 | 5452 | 4.14% |
| 2024-11-06 | 11.99 | 12.14 | 0.15 | 1.25% | 11.78 | 12.21 | 36121 | 4351 | 3.40% |
| 2024-11-05 | 11.78 | 11.99 | 0.21 | 1.78% | 11.75 | 12.02 | 25469 | 3043 | 2.40% |
| 2024-11-04 | 11.65 | 11.78 | 0.27 | 2.35% | 11.35 | 11.81 | 26161 | 3048 | 2.47% |
| 2024-11-01 | 12.20 | 11.51 | -0.69 | -5.66% | 11.45 | 12.29 | 42413 | 4982 | 4.00% |
| 2024-10-31 | 12.04 | 12.20 | 0.19 | 1.58% | 12.03 | 12.50 | 46465 | 5700 | 4.38% |
| 2024-10-30 | 11.76 | 12.01 | 0.16 | 1.35% | 11.74 | 12.22 | 37695 | 4518 | 3.55% |
| 2024-10-29 | 12.20 | 11.85 | -0.30 | -2.47% | 11.81 | 12.47 | 42458 | 5124 | 4.00% |
| 2024-10-28 | 11.96 | 12.15 | 0.37 | 3.14% | 11.79 | 12.19 | 42814 | 5167 | 4.03% |
| 2024-10-25 | 11.47 | 11.78 | 0.36 | 3.15% | 11.43 | 11.88 | 37840 | 4458 | 3.57% |
| 2024-10-24 | 11.56 | 11.42 | -0.24 | -2.06% | 11.41 | 11.69 | 24297 | 2803 | 2.29% |
| 2024-10-23 | 11.72 | 11.66 | -0.12 | -1.02% | 11.55 | 11.96 | 35219 | 4142 | 3.32% |
| 2024-10-22 | 11.90 | 11.78 | 0.01 | 0.08% | 11.59 | 11.94 | 39534 | 4661 | 3.73% |
| 2024-10-21 | 11.73 | 11.77 | 0.04 | 0.34% | 11.59 | 11.89 | 52956 | 6227 | 4.99% |
| 2024-10-18 | 11.52 | 11.73 | 0.03 | 0.26% | 11.29 | 11.92 | 61060 | 7073 | 5.75% |
| 2024-10-17 | 12.10 | 11.70 | -0.46 | -3.78% | 11.50 | 12.20 | 82821 | 9747 | 7.80% |
| 2024-10-16 | 11.10 | 12.16 | 0.93 | 8.28% | 11.10 | 12.30 | 112831 | 13356 | 10.63% |
| 2024-10-15 | 11.33 | 11.23 | -0.65 | -5.47% | 11.22 | 11.85 | 84283 | 9695 | 7.94% |
| 2024-10-14 | 11.50 | 11.88 | 1.18 | 11.03% | 11.29 | 12.34 | 113517 | 13356 | 10.70% |
| 2024-10-11 | 11.25 | 10.70 | -0.58 | -5.14% | 10.60 | 11.26 | 45719 | 4976 | 4.31% |
| 2024-10-10 | 11.03 | 11.28 | 0.55 | 5.13% | 10.71 | 11.80 | 65240 | 7363 | 6.15% |
| 2024-10-09 | 12.10 | 10.73 | -1.96 | -15.45% | 10.69 | 12.20 | 72641 | 8303 | 6.85% |
| 2024-10-08 | 13.49 | 12.69 | 1.17 | 10.16% | 11.53 | 13.49 | 94442 | 11870 | 8.90% |
| 2024-09-30 | 10.49 | 11.52 | 1.39 | 13.72% | 10.34 | 11.68 | 82566 | 9085 | 7.78% |
| 2024-09-27 | 9.66 | 10.13 | 0.50 | 5.19% | 9.66 | 10.20 | 54144 | 5365 | 5.10% |
| 2024-09-26 | 9.25 | 9.63 | 0.41 | 4.45% | 9.21 | 9.88 | 42636 | 4068 | 4.02% |
| 2024-09-25 | 9.25 | 9.22 | 0.04 | 0.44% | 9.22 | 9.43 | 22004 | 2051 | 2.07% |
| 2024-09-24 | 9.00 | 9.18 | 0.27 | 3.03% | 8.93 | 9.18 | 18075 | 1641 | 1.70% |
| 2024-09-23 | 8.85 | 8.91 | 0.05 | 0.56% | 8.75 | 8.95 | 12084 | 1073 | 1.14% |
| 2024-09-20 | 8.94 | 8.86 | -0.03 | -0.34% | 8.80 | 8.96 | 12443 | 1102 | 1.17% |
| 2024-09-19 | 8.58 | 8.89 | 0.37 | 4.34% | 8.52 | 8.90 | 21756 | 1910 | 2.05% |
| 2024-09-18 | 8.80 | 8.52 | -0.29 | -3.29% | 8.40 | 8.81 | 15353 | 1312 | 1.45% |
| 2024-09-13 | 8.96 | 8.81 | -0.09 | -1.01% | 8.81 | 9.02 | 10728 | 957 | 1.01% |
| 2024-09-12 | 8.92 | 8.90 | 0.00 | 0.00% | 8.89 | 9.09 | 14408 | 1299 | 1.36% |
| 2024-09-11 | 8.99 | 8.90 | -0.05 | -0.56% | 8.86 | 8.99 | 8908 | 794 | 0.84% |
| 2024-09-10 | 8.90 | 8.95 | 0.05 | 0.56% | 8.79 | 8.99 | 10142 | 902 | 0.96% |
| 2024-09-09 | 8.84 | 8.90 | 0.06 | 0.68% | 8.60 | 8.95 | 12315 | 1088 | 1.16% |
| 2024-09-06 | 9.08 | 8.84 | -0.21 | -2.32% | 8.80 | 9.13 | 15646 | 1394 | 1.47% |
| 2024-09-05 | 8.91 | 9.05 | 0.14 | 1.57% | 8.91 | 9.11 | 14085 | 1273 | 1.33% |
| 2024-09-04 | 9.06 | 8.91 | -0.19 | -2.09% | 8.83 | 9.11 | 20781 | 1860 | 1.96% |
| 2024-09-03 | 9.15 | 9.10 | 0.00 | 0.00% | 9.05 | 9.22 | 17295 | 1575 | 1.63% |
| 2024-09-02 | 9.35 | 9.10 | -0.29 | -3.09% | 9.10 | 9.40 | 23766 | 2196 | 2.24% |
| 2024-08-30 | 9.28 | 9.39 | -0.11 | -1.16% | 9.10 | 9.50 | 44153 | 4131 | 4.16% |
| 2024-08-29 | 9.42 | 9.50 | 0.06 | 0.64% | 9.26 | 9.55 | 15784 | 1488 | 1.50% |
| 2024-08-28 | 9.47 | 9.44 | -0.14 | -1.46% | 9.24 | 9.54 | 17954 | 1689 | 1.71% |
| 2024-08-27 | 9.49 | 9.58 | 0.09 | 0.95% | 9.28 | 9.69 | 24560 | 2329 | 2.34% |
| 2024-08-26 | 9.30 | 9.49 | 0.31 | 3.38% | 9.23 | 9.61 | 18280 | 1728 | 1.74% |
| 2024-08-23 | 9.25 | 9.18 | -0.12 | -1.29% | 9.07 | 9.33 | 14369 | 1320 | 1.37% |
| 2024-08-22 | 9.70 | 9.30 | -0.36 | -3.73% | 9.26 | 9.78 | 16815 | 1593 | 1.60% |
| 2024-08-21 | 9.63 | 9.66 | 0.02 | 0.21% | 9.58 | 9.75 | 12708 | 1229 | 1.21% |
| 2024-08-20 | 9.88 | 9.64 | -0.27 | -2.72% | 9.60 | 9.91 | 16894 | 1637 | 1.61% |
| 2024-08-19 | 9.98 | 9.91 | -0.01 | -0.10% | 9.75 | 9.98 | 15223 | 1501 | 1.45% |
| 2024-08-16 | 10.24 | 9.92 | -0.23 | -2.27% | 9.92 | 10.24 | 23644 | 2363 | 2.25% |
| 2024-08-15 | 10.25 | 10.15 | -0.03 | -0.29% | 9.80 | 10.38 | 34602 | 3479 | 3.29% |
| 2024-08-14 | 10.20 | 10.18 | -0.02 | -0.20% | 10.15 | 10.68 | 50134 | 5224 | 4.77% |
| 2024-08-13 | 9.85 | 10.20 | 0.36 | 3.66% | 9.64 | 10.38 | 39010 | 3918 | 3.71% |