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 | 12.24 | 12.26 | 0.02 | 0.16% | 12.01 | 12.48 | 60337 | 7412 | 2.96% |
| 2024-11-20 | 12.09 | 12.24 | 0.16 | 1.32% | 12.00 | 12.34 | 52464 | 6398 | 2.58% |
| 2024-11-19 | 11.86 | 12.08 | 0.19 | 1.60% | 11.64 | 12.09 | 60511 | 7174 | 2.97% |
| 2024-11-18 | 12.54 | 11.89 | -0.68 | -5.41% | 11.66 | 12.76 | 106869 | 12862 | 5.25% |
| 2024-11-15 | 12.65 | 12.57 | -0.12 | -0.95% | 12.50 | 13.58 | 133119 | 17300 | 6.54% |
| 2024-11-14 | 13.08 | 12.69 | -0.43 | -3.28% | 12.60 | 13.23 | 51751 | 6687 | 2.54% |
| 2024-11-13 | 12.81 | 13.12 | 0.15 | 1.16% | 12.71 | 13.53 | 72791 | 9497 | 3.57% |
| 2024-11-12 | 13.18 | 12.97 | -0.17 | -1.29% | 12.81 | 13.48 | 90048 | 11782 | 4.42% |
| 2024-11-11 | 12.61 | 13.14 | 0.42 | 3.30% | 12.59 | 13.26 | 75091 | 9730 | 3.69% |
| 2024-11-08 | 13.16 | 12.72 | -0.31 | -2.38% | 12.66 | 13.29 | 84973 | 10936 | 4.17% |
| 2024-11-07 | 12.31 | 13.03 | 0.51 | 4.07% | 12.27 | 13.13 | 113256 | 14547 | 5.56% |
| 2024-11-06 | 12.38 | 12.52 | 0.27 | 2.20% | 12.27 | 12.77 | 91284 | 11490 | 4.48% |
| 2024-11-05 | 11.72 | 12.25 | 0.52 | 4.43% | 11.68 | 12.28 | 70156 | 8446 | 3.45% |
| 2024-11-04 | 11.52 | 11.73 | 0.08 | 0.69% | 11.37 | 11.78 | 50741 | 5875 | 2.49% |
| 2024-11-01 | 12.30 | 11.65 | -0.78 | -6.28% | 11.60 | 12.61 | 79716 | 9490 | 3.91% |
| 2024-10-31 | 12.39 | 12.43 | -0.03 | -0.24% | 12.30 | 12.73 | 68908 | 8624 | 3.38% |
| 2024-10-30 | 12.46 | 12.46 | 0.01 | 0.08% | 12.21 | 12.66 | 56313 | 7024 | 2.77% |
| 2024-10-29 | 13.10 | 12.45 | -0.75 | -5.68% | 12.40 | 13.25 | 98915 | 12661 | 4.86% |
| 2024-10-28 | 12.96 | 13.20 | 0.34 | 2.64% | 12.86 | 13.30 | 107619 | 14137 | 5.29% |
| 2024-10-25 | 12.58 | 12.86 | 0.46 | 3.71% | 12.58 | 13.13 | 105352 | 13568 | 5.17% |
| 2024-10-24 | 12.49 | 12.40 | -0.17 | -1.35% | 12.29 | 12.72 | 57537 | 7167 | 2.83% |
| 2024-10-23 | 12.81 | 12.57 | -0.28 | -2.18% | 12.46 | 13.03 | 106646 | 13628 | 5.24% |
| 2024-10-22 | 13.05 | 12.85 | -0.17 | -1.31% | 12.54 | 13.15 | 128949 | 16461 | 6.33% |
| 2024-10-21 | 12.70 | 13.02 | 0.30 | 2.36% | 12.62 | 13.30 | 167112 | 21702 | 8.21% |
| 2024-10-18 | 12.34 | 12.72 | 0.04 | 0.32% | 11.91 | 12.99 | 184284 | 22949 | 9.05% |
| 2024-10-17 | 13.21 | 12.68 | -0.61 | -4.59% | 12.50 | 14.12 | 211207 | 27604 | 10.37% |
| 2024-10-16 | 12.26 | 13.29 | 0.93 | 7.52% | 12.16 | 14.52 | 244452 | 32382 | 12.01% |
| 2024-10-15 | 11.97 | 12.36 | 0.13 | 1.06% | 11.89 | 12.70 | 151686 | 18745 | 7.45% |
| 2024-10-14 | 11.76 | 12.23 | 0.56 | 4.80% | 11.44 | 12.30 | 121858 | 14593 | 5.98% |
| 2024-10-11 | 12.40 | 11.67 | -1.33 | -10.23% | 11.39 | 12.61 | 147876 | 17722 | 7.26% |
| 2024-10-10 | 12.86 | 13.00 | -0.38 | -2.84% | 11.77 | 14.77 | 246881 | 32013 | 12.12% |
| 2024-10-09 | 14.05 | 13.38 | -0.67 | -4.77% | 13.05 | 14.99 | 339303 | 48585 | 16.66% |
| 2024-10-08 | 13.63 | 14.05 | 2.34 | 19.98% | 11.91 | 14.05 | 229070 | 30194 | 11.25% |
| 2024-09-30 | 11.06 | 11.71 | 1.31 | 12.60% | 10.52 | 11.99 | 176181 | 19893 | 8.65% |
| 2024-09-27 | 9.88 | 10.40 | 0.60 | 6.12% | 9.81 | 10.49 | 111650 | 11342 | 5.48% |
| 2024-09-26 | 9.30 | 9.80 | 0.44 | 4.70% | 9.22 | 9.80 | 72845 | 6961 | 3.58% |
| 2024-09-25 | 9.18 | 9.36 | 0.21 | 2.30% | 9.17 | 9.69 | 72932 | 6919 | 3.58% |
| 2024-09-24 | 8.92 | 9.15 | 0.16 | 1.78% | 8.72 | 9.18 | 57305 | 5153 | 2.81% |
| 2024-09-23 | 9.17 | 8.99 | -0.41 | -4.36% | 8.95 | 9.30 | 65282 | 5915 | 3.21% |
| 2024-09-20 | 9.54 | 9.40 | -0.08 | -0.84% | 9.33 | 9.56 | 23880 | 2249 | 1.17% |
| 2024-09-19 | 9.27 | 9.48 | 0.31 | 3.38% | 9.15 | 9.56 | 36518 | 3434 | 1.79% |
| 2024-09-18 | 9.33 | 9.17 | -0.23 | -2.45% | 8.98 | 9.39 | 36079 | 3300 | 1.77% |
| 2024-09-13 | 9.45 | 9.40 | -0.17 | -1.78% | 9.39 | 9.74 | 39160 | 3747 | 1.92% |
| 2024-09-12 | 9.43 | 9.57 | 0.14 | 1.48% | 9.43 | 9.98 | 46952 | 4551 | 2.31% |
| 2024-09-11 | 9.50 | 9.43 | -0.10 | -1.05% | 9.37 | 9.53 | 14500 | 1369 | 0.71% |
| 2024-09-10 | 9.50 | 9.53 | -0.01 | -0.10% | 9.32 | 9.63 | 23118 | 2188 | 1.14% |
| 2024-09-09 | 9.36 | 9.54 | 0.10 | 1.06% | 9.18 | 9.54 | 23568 | 2215 | 1.16% |
| 2024-09-06 | 9.76 | 9.44 | -0.22 | -2.28% | 9.43 | 9.83 | 32414 | 3117 | 1.59% |
| 2024-09-05 | 9.59 | 9.66 | 0.17 | 1.79% | 9.52 | 9.75 | 30302 | 2921 | 1.49% |
| 2024-09-04 | 9.55 | 9.49 | -0.13 | -1.35% | 9.45 | 9.66 | 18467 | 1757 | 0.91% |
| 2024-09-03 | 9.51 | 9.62 | 0.01 | 0.10% | 9.45 | 9.66 | 28433 | 2718 | 1.40% |
| 2024-09-02 | 9.60 | 9.61 | -0.06 | -0.62% | 9.54 | 9.89 | 44209 | 4294 | 2.17% |
| 2024-08-30 | 9.37 | 9.67 | 0.19 | 2.00% | 9.32 | 9.85 | 53690 | 5173 | 2.64% |
| 2024-08-29 | 9.40 | 9.48 | -0.05 | -0.52% | 9.30 | 9.55 | 28795 | 2722 | 1.41% |
| 2024-08-28 | 9.80 | 9.53 | -0.52 | -5.17% | 9.45 | 9.88 | 58722 | 5638 | 2.88% |
| 2024-08-27 | 9.60 | 10.05 | 0.39 | 4.04% | 9.59 | 10.16 | 82387 | 8189 | 4.05% |
| 2024-08-26 | 9.55 | 9.66 | 0.12 | 1.26% | 9.55 | 9.90 | 30663 | 2970 | 1.51% |
| 2024-08-23 | 9.48 | 9.54 | 0.01 | 0.10% | 9.27 | 9.63 | 30477 | 2876 | 1.50% |
| 2024-08-22 | 9.71 | 9.53 | -0.30 | -3.05% | 9.46 | 9.89 | 39144 | 3780 | 1.92% |
| 2024-08-21 | 9.66 | 9.83 | 0.31 | 3.26% | 9.66 | 10.33 | 53860 | 5322 | 2.65% |
| 2024-08-20 | 9.65 | 9.52 | -0.22 | -2.26% | 9.50 | 9.79 | 30826 | 2959 | 1.51% |
| 2024-08-19 | 9.73 | 9.74 | 0.04 | 0.41% | 9.52 | 9.87 | 30015 | 2915 | 1.47% |
| 2024-08-16 | 10.01 | 9.70 | -0.28 | -2.81% | 9.70 | 10.01 | 48853 | 4790 | 2.40% |
| 2024-08-15 | 10.08 | 9.98 | -0.26 | -2.54% | 9.81 | 10.15 | 64122 | 6370 | 3.15% |
| 2024-08-14 | 10.00 | 10.24 | 0.24 | 2.40% | 10.00 | 10.73 | 80377 | 8310 | 3.95% |
| 2024-08-13 | 9.86 | 10.00 | 0.27 | 2.77% | 9.58 | 10.07 | 54931 | 5421 | 2.70% |