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 | 12.92 | 13.00 | 0.07 | 0.54% | 12.79 | 13.29 | 39609 | 5171 | 4.35% |
| 2024-11-20 | 12.57 | 12.93 | 0.37 | 2.95% | 12.52 | 12.98 | 39522 | 5061 | 4.34% |
| 2024-11-19 | 12.36 | 12.56 | 0.19 | 1.54% | 12.23 | 12.56 | 31000 | 3846 | 3.40% |
| 2024-11-18 | 12.70 | 12.37 | -0.22 | -1.75% | 12.20 | 12.83 | 49227 | 6142 | 5.41% |
| 2024-11-15 | 12.93 | 12.59 | -0.33 | -2.55% | 12.58 | 13.11 | 41678 | 5364 | 4.58% |
| 2024-11-14 | 13.28 | 12.92 | -0.48 | -3.58% | 12.91 | 13.39 | 54469 | 7135 | 5.98% |
| 2024-11-13 | 13.10 | 13.40 | 0.27 | 2.06% | 13.10 | 13.80 | 85889 | 11558 | 9.43% |
| 2024-11-12 | 13.50 | 13.13 | -0.39 | -2.88% | 13.00 | 13.53 | 76109 | 10126 | 8.36% |
| 2024-11-11 | 13.37 | 13.52 | 0.38 | 2.89% | 13.18 | 13.73 | 89512 | 12029 | 9.83% |
| 2024-11-08 | 13.45 | 13.14 | -0.03 | -0.23% | 13.03 | 13.58 | 87669 | 11621 | 9.63% |
| 2024-11-07 | 12.69 | 13.17 | 0.39 | 3.05% | 12.62 | 13.29 | 89753 | 11749 | 9.86% |
| 2024-11-06 | 12.53 | 12.78 | 0.25 | 2.00% | 12.39 | 12.96 | 78842 | 10041 | 8.66% |
| 2024-11-05 | 12.28 | 12.53 | 0.30 | 2.45% | 12.25 | 12.53 | 46696 | 5794 | 5.13% |
| 2024-11-04 | 12.17 | 12.23 | 0.15 | 1.24% | 11.95 | 12.26 | 39982 | 4851 | 4.39% |
| 2024-11-01 | 12.63 | 12.08 | -0.57 | -4.51% | 12.00 | 12.70 | 73357 | 8970 | 8.06% |
| 2024-10-31 | 12.49 | 12.65 | 0.12 | 0.96% | 12.42 | 12.76 | 53335 | 6746 | 5.86% |
| 2024-10-30 | 12.58 | 12.53 | 0.02 | 0.16% | 12.36 | 12.66 | 41813 | 5219 | 4.59% |
| 2024-10-29 | 12.98 | 12.51 | -0.47 | -3.62% | 12.50 | 13.23 | 61832 | 7901 | 6.79% |
| 2024-10-28 | 12.61 | 12.98 | 0.36 | 2.85% | 12.56 | 13.27 | 80873 | 10439 | 8.88% |
| 2024-10-25 | 12.54 | 12.62 | 0.08 | 0.64% | 12.51 | 12.69 | 44395 | 5599 | 4.88% |
| 2024-10-24 | 12.46 | 12.54 | 0.03 | 0.24% | 12.35 | 12.65 | 33781 | 4223 | 3.71% |
| 2024-10-23 | 12.60 | 12.51 | -0.02 | -0.16% | 12.42 | 12.72 | 44602 | 5605 | 4.90% |
| 2024-10-22 | 12.41 | 12.53 | 0.08 | 0.64% | 12.33 | 12.58 | 39462 | 4926 | 4.33% |
| 2024-10-21 | 12.37 | 12.45 | 0.08 | 0.65% | 12.28 | 12.60 | 50241 | 6250 | 5.52% |
| 2024-10-18 | 12.07 | 12.37 | 0.23 | 1.89% | 11.94 | 12.53 | 49945 | 6101 | 5.49% |
| 2024-10-17 | 12.40 | 12.14 | -0.17 | -1.38% | 12.09 | 12.49 | 41864 | 5140 | 4.60% |
| 2024-10-16 | 12.05 | 12.31 | 0.10 | 0.82% | 12.02 | 12.50 | 43385 | 5350 | 4.76% |
| 2024-10-15 | 12.70 | 12.21 | -0.59 | -4.61% | 12.19 | 12.71 | 72815 | 9089 | 8.00% |
| 2024-10-14 | 12.58 | 12.80 | 0.83 | 6.93% | 12.20 | 12.90 | 88353 | 11139 | 9.70% |
| 2024-10-11 | 12.52 | 11.97 | -0.65 | -5.15% | 11.88 | 12.87 | 65726 | 8071 | 7.22% |
| 2024-10-10 | 12.51 | 12.62 | 0.59 | 4.90% | 12.18 | 13.04 | 82155 | 10401 | 9.02% |
| 2024-10-09 | 12.99 | 12.03 | -1.37 | -10.22% | 12.01 | 13.38 | 85911 | 10805 | 9.44% |
| 2024-10-08 | 14.47 | 13.40 | 0.97 | 7.80% | 12.54 | 14.48 | 140832 | 18946 | 15.47% |
| 2024-09-30 | 11.45 | 12.43 | 1.37 | 12.39% | 11.30 | 12.77 | 112161 | 13442 | 12.32% |
| 2024-09-27 | 10.61 | 11.06 | 0.56 | 5.33% | 10.47 | 11.22 | 69263 | 7498 | 7.61% |
| 2024-09-26 | 10.20 | 10.50 | 0.28 | 2.74% | 10.17 | 10.50 | 38545 | 3997 | 4.23% |
| 2024-09-25 | 10.18 | 10.22 | 0.14 | 1.39% | 10.11 | 10.36 | 34539 | 3544 | 3.79% |
| 2024-09-24 | 9.83 | 10.08 | 0.36 | 3.70% | 9.78 | 10.08 | 34119 | 3387 | 3.75% |
| 2024-09-23 | 9.72 | 9.72 | -0.06 | -0.61% | 9.60 | 9.83 | 19655 | 1906 | 2.16% |
| 2024-09-20 | 9.82 | 9.78 | -0.01 | -0.10% | 9.56 | 9.99 | 31021 | 3013 | 3.41% |
| 2024-09-19 | 9.64 | 9.79 | 0.20 | 2.09% | 9.49 | 9.86 | 24322 | 2362 | 2.67% |
| 2024-09-18 | 9.92 | 9.59 | -0.33 | -3.33% | 9.47 | 9.96 | 25926 | 2497 | 2.85% |
| 2024-09-13 | 9.90 | 9.92 | 0.01 | 0.10% | 9.79 | 10.04 | 18748 | 1862 | 2.06% |
| 2024-09-12 | 10.10 | 9.91 | -0.12 | -1.20% | 9.89 | 10.14 | 18011 | 1805 | 1.98% |
| 2024-09-11 | 10.11 | 10.03 | -0.09 | -0.89% | 9.99 | 10.19 | 13748 | 1383 | 1.51% |
| 2024-09-10 | 10.12 | 10.12 | 0.02 | 0.20% | 10.09 | 10.27 | 17737 | 1801 | 1.95% |
| 2024-09-09 | 9.93 | 10.10 | 0.13 | 1.30% | 9.81 | 10.13 | 17152 | 1720 | 1.88% |
| 2024-09-06 | 10.35 | 9.97 | -0.36 | -3.48% | 9.96 | 10.38 | 29237 | 2950 | 3.21% |
| 2024-09-05 | 10.28 | 10.33 | 0.05 | 0.49% | 10.25 | 10.38 | 17751 | 1830 | 1.95% |
| 2024-09-04 | 10.33 | 10.28 | -0.24 | -2.28% | 10.23 | 10.45 | 25744 | 2657 | 2.83% |
| 2024-09-03 | 10.47 | 10.52 | -0.05 | -0.47% | 10.32 | 10.59 | 28996 | 3029 | 3.18% |
| 2024-09-02 | 10.60 | 10.57 | -0.04 | -0.38% | 10.52 | 10.98 | 39025 | 4196 | 4.29% |
| 2024-08-30 | 10.31 | 10.61 | 0.20 | 1.92% | 10.29 | 10.73 | 38398 | 4053 | 4.22% |
| 2024-08-29 | 10.23 | 10.41 | -0.10 | -0.95% | 10.16 | 10.45 | 38056 | 3940 | 4.18% |
| 2024-08-28 | 10.75 | 10.51 | -0.33 | -3.04% | 10.29 | 10.95 | 51443 | 5443 | 5.65% |
| 2024-08-27 | 10.20 | 10.84 | 0.55 | 5.34% | 10.10 | 11.56 | 71489 | 7728 | 7.85% |
| 2024-08-26 | 10.69 | 10.29 | -0.41 | -3.83% | 10.25 | 10.69 | 48276 | 5036 | 5.30% |
| 2024-08-23 | 10.82 | 10.70 | -0.28 | -2.55% | 10.47 | 11.25 | 59411 | 6387 | 6.53% |
| 2024-08-22 | 10.84 | 10.98 | 0.33 | 3.10% | 10.70 | 11.31 | 76656 | 8473 | 8.42% |
| 2024-08-21 | 10.52 | 10.65 | 0.13 | 1.24% | 10.35 | 10.98 | 41794 | 4481 | 4.59% |
| 2024-08-20 | 10.84 | 10.52 | -0.45 | -4.10% | 10.41 | 10.91 | 42742 | 4542 | 4.69% |
| 2024-08-19 | 10.41 | 10.97 | 0.51 | 4.88% | 10.26 | 11.02 | 60078 | 6452 | 6.60% |
| 2024-08-16 | 10.66 | 10.46 | -0.27 | -2.52% | 10.44 | 10.72 | 36568 | 3848 | 4.02% |
| 2024-08-15 | 10.61 | 10.73 | 0.18 | 1.71% | 10.41 | 10.88 | 42616 | 4557 | 4.68% |
| 2024-08-14 | 10.50 | 10.55 | 0.10 | 0.96% | 10.44 | 10.99 | 46144 | 4931 | 5.07% |
| 2024-08-13 | 10.15 | 10.45 | 0.22 | 2.15% | 9.96 | 10.50 | 40285 | 4138 | 4.42% |