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 | 12.05 | 12.18 | 0.14 | 1.16% | 11.97 | 12.40 | 53313 | 6498 | 2.09% |
| 2024-11-20 | 11.92 | 12.04 | 0.10 | 0.84% | 11.92 | 12.14 | 46178 | 5560 | 1.81% |
| 2024-11-19 | 11.64 | 11.94 | 0.36 | 3.11% | 11.58 | 11.94 | 61331 | 7224 | 2.41% |
| 2024-11-18 | 12.25 | 11.58 | -0.66 | -5.39% | 11.45 | 12.39 | 88445 | 10422 | 3.47% |
| 2024-11-15 | 12.70 | 12.24 | -0.42 | -3.32% | 12.22 | 12.84 | 50832 | 6370 | 1.99% |
| 2024-11-14 | 13.23 | 12.66 | -0.56 | -4.24% | 12.61 | 13.31 | 50734 | 6551 | 1.99% |
| 2024-11-13 | 12.98 | 13.22 | 0.13 | 0.99% | 12.79 | 13.34 | 52473 | 6862 | 2.06% |
| 2024-11-12 | 13.60 | 13.09 | -0.53 | -3.89% | 12.85 | 13.67 | 95399 | 12654 | 3.74% |
| 2024-11-11 | 13.41 | 13.62 | 0.14 | 1.04% | 13.28 | 13.62 | 67363 | 9075 | 2.64% |
| 2024-11-08 | 13.78 | 13.48 | -0.07 | -0.52% | 13.29 | 13.93 | 82462 | 11186 | 3.24% |
| 2024-11-07 | 13.32 | 13.55 | -0.12 | -0.88% | 13.21 | 13.59 | 95983 | 12877 | 3.77% |
| 2024-11-06 | 14.12 | 13.67 | -0.17 | -1.23% | 13.47 | 14.34 | 159282 | 22114 | 6.25% |
| 2024-11-05 | 12.81 | 13.84 | 1.02 | 7.96% | 12.69 | 14.30 | 177314 | 23962 | 6.96% |
| 2024-11-04 | 12.68 | 12.82 | -0.06 | -0.47% | 12.51 | 12.90 | 100355 | 12739 | 3.94% |
| 2024-11-01 | 12.66 | 12.88 | 0.17 | 1.34% | 12.51 | 13.40 | 158103 | 20625 | 6.21% |
| 2024-10-31 | 12.73 | 12.71 | -0.04 | -0.31% | 12.68 | 12.94 | 64290 | 8227 | 2.52% |
| 2024-10-30 | 12.87 | 12.75 | -0.24 | -1.85% | 12.58 | 13.15 | 65531 | 8421 | 2.57% |
| 2024-10-29 | 13.45 | 12.99 | -0.48 | -3.56% | 12.91 | 13.46 | 91970 | 12064 | 3.61% |
| 2024-10-28 | 12.82 | 13.47 | 0.65 | 5.07% | 12.79 | 13.65 | 124008 | 16384 | 4.87% |
| 2024-10-25 | 13.07 | 12.82 | -0.27 | -2.06% | 12.72 | 13.08 | 117457 | 15118 | 4.61% |
| 2024-10-24 | 12.91 | 13.09 | 0.19 | 1.47% | 12.84 | 13.57 | 119568 | 15755 | 4.69% |
| 2024-10-23 | 12.83 | 12.90 | 0.02 | 0.16% | 12.63 | 13.08 | 131483 | 16929 | 5.16% |
| 2024-10-22 | 12.40 | 12.88 | 0.51 | 4.12% | 12.27 | 13.30 | 170043 | 21890 | 6.67% |
| 2024-10-21 | 12.08 | 12.37 | 0.31 | 2.57% | 12.08 | 12.50 | 107560 | 13252 | 4.22% |
| 2024-10-18 | 11.42 | 12.06 | 0.58 | 5.05% | 11.42 | 12.40 | 116222 | 13872 | 4.56% |
| 2024-10-17 | 11.68 | 11.48 | -0.10 | -0.86% | 11.45 | 11.75 | 64216 | 7460 | 2.52% |
| 2024-10-16 | 11.38 | 11.58 | 0.11 | 0.96% | 11.25 | 11.77 | 62986 | 7284 | 2.47% |
| 2024-10-15 | 11.64 | 11.47 | -0.32 | -2.71% | 11.32 | 11.80 | 73558 | 8536 | 2.89% |
| 2024-10-14 | 11.26 | 11.79 | 0.60 | 5.36% | 11.26 | 11.84 | 94231 | 10922 | 3.70% |
| 2024-10-11 | 11.89 | 11.19 | -0.68 | -5.73% | 10.99 | 12.12 | 98098 | 11187 | 3.85% |
| 2024-10-10 | 11.82 | 11.87 | 0.06 | 0.51% | 11.66 | 12.39 | 106026 | 12786 | 4.16% |
| 2024-10-09 | 13.12 | 11.81 | -1.99 | -14.42% | 11.78 | 13.12 | 147314 | 18296 | 5.78% |
| 2024-10-08 | 14.01 | 13.80 | 1.40 | 11.29% | 12.88 | 14.61 | 228813 | 31045 | 8.98% |
| 2024-09-30 | 11.42 | 12.40 | 1.55 | 14.29% | 11.00 | 12.60 | 190621 | 22451 | 7.48% |
| 2024-09-27 | 10.39 | 10.85 | 0.65 | 6.37% | 10.37 | 11.15 | 126731 | 13557 | 4.97% |
| 2024-09-26 | 9.97 | 10.20 | 0.19 | 1.90% | 9.91 | 10.20 | 51549 | 5200 | 2.02% |
| 2024-09-25 | 10.26 | 10.01 | 0.05 | 0.50% | 9.99 | 10.47 | 70772 | 7194 | 2.78% |
| 2024-09-24 | 9.76 | 9.96 | 0.21 | 2.15% | 9.70 | 9.96 | 51128 | 5049 | 2.01% |
| 2024-09-23 | 9.75 | 9.75 | -0.02 | -0.20% | 9.63 | 9.81 | 29356 | 2861 | 1.15% |
| 2024-09-20 | 9.68 | 9.77 | -0.03 | -0.31% | 9.59 | 9.86 | 52548 | 5125 | 2.06% |
| 2024-09-19 | 9.24 | 9.80 | 0.56 | 6.06% | 9.24 | 10.19 | 83871 | 8220 | 3.29% |
| 2024-09-18 | 9.31 | 9.24 | -0.03 | -0.32% | 9.08 | 9.35 | 19804 | 1816 | 0.78% |
| 2024-09-13 | 9.46 | 9.27 | -0.14 | -1.49% | 9.27 | 9.60 | 20250 | 1899 | 0.79% |
| 2024-09-12 | 9.28 | 9.41 | 0.14 | 1.51% | 9.28 | 9.49 | 24557 | 2309 | 0.96% |
| 2024-09-11 | 9.26 | 9.27 | -0.02 | -0.22% | 9.20 | 9.34 | 13818 | 1281 | 0.54% |
| 2024-09-10 | 9.19 | 9.29 | 0.08 | 0.87% | 9.10 | 9.30 | 17151 | 1580 | 0.67% |
| 2024-09-09 | 9.09 | 9.21 | 0.03 | 0.33% | 9.05 | 9.30 | 15480 | 1423 | 0.61% |
| 2024-09-06 | 9.38 | 9.18 | -0.19 | -2.03% | 9.15 | 9.45 | 23486 | 2171 | 0.92% |
| 2024-09-05 | 9.40 | 9.37 | -0.02 | -0.21% | 9.30 | 9.49 | 22999 | 2151 | 0.90% |
| 2024-09-04 | 9.40 | 9.39 | -0.14 | -1.47% | 9.33 | 9.49 | 20358 | 1917 | 0.80% |
| 2024-09-03 | 9.50 | 9.53 | 0.02 | 0.21% | 9.46 | 9.67 | 20945 | 1997 | 0.82% |
| 2024-09-02 | 9.68 | 9.51 | -0.22 | -2.26% | 9.50 | 9.75 | 28997 | 2789 | 1.14% |
| 2024-08-30 | 9.55 | 9.73 | 0.17 | 1.78% | 9.50 | 9.88 | 35633 | 3476 | 1.40% |
| 2024-08-29 | 9.32 | 9.56 | 0.15 | 1.59% | 9.19 | 9.61 | 24153 | 2282 | 0.95% |
| 2024-08-28 | 9.40 | 9.41 | 0.02 | 0.21% | 9.36 | 9.65 | 22615 | 2142 | 0.89% |
| 2024-08-27 | 9.63 | 9.39 | -0.32 | -3.30% | 9.34 | 9.71 | 22287 | 2114 | 0.87% |
| 2024-08-26 | 9.50 | 9.71 | 0.24 | 2.53% | 9.48 | 9.75 | 25083 | 2423 | 0.98% |
| 2024-08-23 | 9.47 | 9.47 | -0.01 | -0.11% | 9.26 | 9.54 | 19339 | 1819 | 0.76% |
| 2024-08-22 | 9.58 | 9.48 | -0.13 | -1.35% | 9.46 | 9.66 | 22368 | 2136 | 0.88% |
| 2024-08-21 | 9.55 | 9.61 | 0.01 | 0.10% | 9.51 | 9.66 | 18797 | 1803 | 0.74% |
| 2024-08-20 | 9.90 | 9.60 | -0.31 | -3.13% | 9.57 | 9.90 | 36317 | 3521 | 1.43% |
| 2024-08-19 | 9.79 | 9.91 | 0.06 | 0.61% | 9.79 | 10.12 | 35351 | 3528 | 1.39% |
| 2024-08-16 | 9.90 | 9.85 | -0.04 | -0.40% | 9.82 | 10.08 | 25125 | 2490 | 0.99% |
| 2024-08-15 | 9.78 | 9.89 | 0.15 | 1.54% | 9.61 | 9.92 | 27497 | 2700 | 1.08% |
| 2024-08-14 | 9.82 | 9.74 | -0.05 | -0.51% | 9.73 | 9.84 | 17719 | 1732 | 0.70% |
| 2024-08-13 | 9.65 | 9.79 | 0.14 | 1.45% | 9.55 | 9.79 | 22295 | 2159 | 0.87% |