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 | 12.02 | 11.90 | -0.11 | -0.92% | 11.71 | 12.11 | 51248 | 6118 | 2.27% |
| 2024-11-20 | 11.82 | 12.01 | 0.11 | 0.92% | 11.82 | 12.07 | 50514 | 6040 | 2.24% |
| 2024-11-19 | 11.36 | 11.90 | 0.54 | 4.75% | 11.36 | 11.90 | 52729 | 6163 | 2.34% |
| 2024-11-18 | 11.94 | 11.36 | -0.41 | -3.48% | 11.26 | 11.98 | 66630 | 7631 | 2.95% |
| 2024-11-15 | 12.17 | 11.77 | -0.45 | -3.68% | 11.75 | 12.26 | 63181 | 7608 | 2.80% |
| 2024-11-14 | 12.68 | 12.22 | -0.45 | -3.55% | 12.17 | 12.70 | 77995 | 9658 | 3.46% |
| 2024-11-13 | 12.75 | 12.67 | -0.24 | -1.86% | 12.22 | 12.83 | 133890 | 16769 | 5.94% |
| 2024-11-12 | 12.75 | 12.91 | 0.19 | 1.49% | 12.72 | 13.29 | 224662 | 29098 | 9.96% |
| 2024-11-11 | 12.66 | 12.72 | 0.06 | 0.47% | 12.52 | 12.85 | 136734 | 17312 | 6.06% |
| 2024-11-08 | 12.56 | 12.66 | 0.09 | 0.72% | 12.42 | 12.93 | 156038 | 19745 | 6.92% |
| 2024-11-07 | 12.44 | 12.57 | 0.13 | 1.05% | 12.26 | 12.62 | 126633 | 15733 | 5.62% |
| 2024-11-06 | 12.28 | 12.44 | 0.18 | 1.47% | 12.28 | 12.88 | 188857 | 23703 | 8.37% |
| 2024-11-05 | 11.75 | 12.26 | 0.48 | 4.07% | 11.68 | 12.48 | 128067 | 15571 | 5.68% |
| 2024-11-04 | 11.44 | 11.78 | 0.33 | 2.88% | 11.40 | 11.86 | 55088 | 6465 | 2.44% |
| 2024-11-01 | 11.90 | 11.45 | -0.58 | -4.82% | 11.31 | 12.07 | 92728 | 10757 | 4.11% |
| 2024-10-31 | 12.10 | 12.03 | 0.10 | 0.84% | 11.90 | 12.30 | 113293 | 13678 | 5.02% |
| 2024-10-30 | 11.80 | 11.93 | 0.05 | 0.42% | 11.68 | 12.07 | 88388 | 10534 | 3.92% |
| 2024-10-29 | 12.34 | 11.88 | -0.46 | -3.73% | 11.76 | 12.43 | 141910 | 17061 | 6.29% |
| 2024-10-28 | 12.58 | 12.34 | -0.19 | -1.52% | 12.24 | 12.58 | 121551 | 15041 | 5.39% |
| 2024-10-25 | 12.45 | 12.53 | 0.09 | 0.72% | 12.44 | 12.86 | 171638 | 21670 | 7.61% |
| 2024-10-24 | 12.39 | 12.44 | 0.09 | 0.73% | 12.12 | 12.61 | 124253 | 15365 | 5.51% |
| 2024-10-23 | 12.29 | 12.35 | -0.04 | -0.32% | 12.25 | 12.80 | 148563 | 18604 | 6.59% |
| 2024-10-22 | 12.55 | 12.39 | -0.14 | -1.12% | 12.00 | 12.55 | 156076 | 19168 | 6.92% |
| 2024-10-21 | 12.20 | 12.53 | 0.33 | 2.70% | 11.94 | 12.60 | 178157 | 21972 | 7.90% |
| 2024-10-18 | 12.05 | 12.20 | -0.06 | -0.49% | 11.72 | 12.70 | 198861 | 24074 | 8.82% |
| 2024-10-17 | 12.05 | 12.26 | -0.45 | -3.54% | 11.81 | 12.74 | 260721 | 31617 | 11.56% |
| 2024-10-16 | 11.20 | 12.71 | 1.42 | 12.58% | 11.10 | 12.84 | 274457 | 32802 | 12.17% |
| 2024-10-15 | 11.21 | 11.29 | 0.08 | 0.71% | 10.90 | 11.80 | 99107 | 11187 | 4.39% |
| 2024-10-14 | 10.85 | 11.21 | 0.62 | 5.85% | 10.69 | 11.45 | 91058 | 10122 | 4.04% |
| 2024-10-11 | 11.14 | 10.59 | -0.67 | -5.95% | 10.51 | 11.20 | 68430 | 7350 | 3.03% |
| 2024-10-10 | 11.28 | 11.26 | 0.03 | 0.27% | 11.06 | 11.74 | 66279 | 7526 | 2.94% |
| 2024-10-09 | 12.37 | 11.23 | -1.53 | -11.99% | 11.08 | 12.41 | 132711 | 15515 | 5.88% |
| 2024-10-08 | 13.50 | 12.76 | 1.39 | 12.23% | 11.60 | 13.53 | 161357 | 20225 | 7.15% |
| 2024-09-30 | 10.60 | 11.37 | 1.24 | 12.24% | 10.17 | 11.58 | 148667 | 16268 | 6.59% |
| 2024-09-27 | 9.82 | 10.13 | 0.49 | 5.08% | 9.72 | 10.35 | 59687 | 5970 | 2.65% |
| 2024-09-26 | 9.30 | 9.64 | 0.24 | 2.55% | 9.30 | 9.66 | 31670 | 3016 | 1.40% |
| 2024-09-25 | 9.38 | 9.40 | 0.04 | 0.43% | 9.28 | 9.60 | 32761 | 3100 | 1.45% |
| 2024-09-24 | 9.19 | 9.36 | 0.22 | 2.41% | 9.00 | 9.36 | 26525 | 2446 | 1.18% |
| 2024-09-23 | 9.06 | 9.14 | 0.05 | 0.55% | 8.99 | 9.20 | 20502 | 1869 | 0.91% |
| 2024-09-20 | 9.18 | 9.09 | -0.08 | -0.87% | 9.06 | 9.39 | 15644 | 1427 | 0.69% |
| 2024-09-19 | 9.13 | 9.17 | 0.09 | 0.99% | 9.05 | 9.37 | 19543 | 1800 | 0.87% |
| 2024-09-18 | 9.14 | 9.08 | -0.07 | -0.77% | 8.95 | 9.26 | 22431 | 2032 | 0.99% |
| 2024-09-13 | 9.32 | 9.15 | -0.23 | -2.45% | 9.15 | 9.44 | 19341 | 1785 | 0.86% |
| 2024-09-12 | 9.46 | 9.38 | -0.08 | -0.85% | 9.36 | 9.57 | 15184 | 1440 | 0.67% |
| 2024-09-11 | 9.50 | 9.46 | -0.12 | -1.25% | 9.42 | 9.62 | 14682 | 1395 | 0.65% |
| 2024-09-10 | 9.50 | 9.58 | 0.10 | 1.05% | 9.36 | 9.61 | 20410 | 1941 | 0.91% |
| 2024-09-09 | 9.45 | 9.48 | 0.02 | 0.21% | 9.26 | 9.57 | 19049 | 1801 | 0.84% |
| 2024-09-06 | 9.75 | 9.46 | -0.26 | -2.67% | 9.45 | 9.84 | 26348 | 2529 | 1.17% |
| 2024-09-05 | 9.73 | 9.72 | -0.01 | -0.10% | 9.70 | 9.87 | 21274 | 2080 | 0.94% |
| 2024-09-04 | 9.65 | 9.73 | -0.04 | -0.41% | 9.63 | 9.85 | 23221 | 2257 | 1.03% |
| 2024-09-03 | 9.70 | 9.77 | 0.03 | 0.31% | 9.66 | 9.88 | 18154 | 1772 | 0.80% |
| 2024-09-02 | 9.99 | 9.74 | -0.22 | -2.21% | 9.73 | 10.12 | 26755 | 2641 | 1.19% |
| 2024-08-30 | 9.86 | 9.96 | 0.05 | 0.50% | 9.84 | 10.13 | 37218 | 3741 | 1.65% |
| 2024-08-29 | 9.84 | 9.91 | 0.37 | 3.88% | 9.42 | 10.00 | 43428 | 4245 | 1.93% |
| 2024-08-28 | 9.45 | 9.54 | 0.08 | 0.85% | 9.35 | 9.73 | 22287 | 2130 | 0.91% |
| 2024-08-27 | 9.65 | 9.46 | -0.27 | -2.77% | 9.39 | 9.77 | 24059 | 2288 | 0.99% |
| 2024-08-26 | 9.58 | 9.73 | 0.27 | 2.85% | 9.39 | 9.84 | 30062 | 2906 | 1.23% |
| 2024-08-23 | 9.79 | 9.46 | -0.32 | -3.27% | 9.35 | 9.79 | 36675 | 3481 | 1.50% |
| 2024-08-22 | 10.03 | 9.78 | -0.25 | -2.49% | 9.70 | 10.15 | 39848 | 3933 | 1.63% |
| 2024-08-21 | 9.95 | 10.03 | -0.03 | -0.30% | 9.95 | 10.13 | 20368 | 2047 | 0.83% |
| 2024-08-20 | 10.28 | 10.06 | -0.26 | -2.52% | 9.99 | 10.49 | 39059 | 3941 | 1.60% |
| 2024-08-19 | 10.34 | 10.32 | -0.12 | -1.15% | 10.28 | 10.63 | 37085 | 3875 | 1.52% |
| 2024-08-16 | 10.61 | 10.44 | -0.17 | -1.60% | 10.39 | 10.67 | 47828 | 5026 | 1.96% |
| 2024-08-15 | 10.45 | 10.61 | 0.15 | 1.43% | 10.22 | 10.66 | 64081 | 6714 | 2.63% |
| 2024-08-14 | 10.20 | 10.46 | 0.21 | 2.05% | 10.20 | 10.70 | 67960 | 7125 | 2.78% |
| 2024-08-13 | 10.03 | 10.25 | 0.16 | 1.59% | 9.95 | 10.25 | 35031 | 3551 | 1.44% |