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 | 12.10 | 12.26 | 0.05 | 0.41% | 12.07 | 12.34 | 17547 | 2145 | 1.62% |
| 2024-11-20 | 12.03 | 12.21 | 0.18 | 1.50% | 11.99 | 12.26 | 18932 | 2302 | 1.74% |
| 2024-11-19 | 11.72 | 12.03 | 0.26 | 2.21% | 11.71 | 12.06 | 25165 | 2993 | 2.32% |
| 2024-11-18 | 11.88 | 11.77 | -0.22 | -1.83% | 11.71 | 12.41 | 26257 | 3131 | 2.42% |
| 2024-11-15 | 12.22 | 11.99 | -0.22 | -1.80% | 11.99 | 12.40 | 23224 | 2841 | 2.14% |
| 2024-11-14 | 12.55 | 12.21 | -0.44 | -3.48% | 12.18 | 12.71 | 21160 | 2623 | 1.95% |
| 2024-11-13 | 12.54 | 12.65 | 0.11 | 0.88% | 12.33 | 12.69 | 23295 | 2921 | 2.15% |
| 2024-11-12 | 12.70 | 12.54 | -0.11 | -0.87% | 12.46 | 12.86 | 36552 | 4643 | 3.37% |
| 2024-11-11 | 12.34 | 12.65 | 0.27 | 2.18% | 12.34 | 12.67 | 37849 | 4746 | 3.49% |
| 2024-11-08 | 12.89 | 12.38 | -0.07 | -0.56% | 12.31 | 12.98 | 47328 | 5931 | 4.36% |
| 2024-11-07 | 12.07 | 12.45 | 0.33 | 2.72% | 12.02 | 12.52 | 33897 | 4165 | 3.12% |
| 2024-11-06 | 12.12 | 12.12 | -0.01 | -0.08% | 11.94 | 12.20 | 30199 | 3661 | 2.78% |
| 2024-11-05 | 11.85 | 12.13 | 0.24 | 2.02% | 11.75 | 12.13 | 31464 | 3785 | 2.90% |
| 2024-11-04 | 11.55 | 11.89 | 0.33 | 2.85% | 11.55 | 11.99 | 18078 | 2137 | 1.67% |
| 2024-11-01 | 12.10 | 11.56 | -0.57 | -4.70% | 11.56 | 12.16 | 36116 | 4256 | 3.33% |
| 2024-10-31 | 11.89 | 12.13 | 0.39 | 3.32% | 11.80 | 12.32 | 43342 | 5238 | 3.99% |
| 2024-10-30 | 11.74 | 11.74 | 0.11 | 0.95% | 11.56 | 11.95 | 21775 | 2559 | 2.01% |
| 2024-10-29 | 12.02 | 11.63 | -0.39 | -3.24% | 11.58 | 12.10 | 27075 | 3180 | 2.49% |
| 2024-10-28 | 12.00 | 12.02 | 0.22 | 1.86% | 11.78 | 12.09 | 23942 | 2859 | 2.21% |
| 2024-10-25 | 11.40 | 11.80 | 0.37 | 3.24% | 11.40 | 11.82 | 29146 | 3414 | 2.69% |
| 2024-10-24 | 11.59 | 11.43 | -0.17 | -1.47% | 11.41 | 11.60 | 16302 | 1871 | 1.50% |
| 2024-10-23 | 11.80 | 11.60 | -0.13 | -1.11% | 11.52 | 11.88 | 27015 | 3151 | 2.49% |
| 2024-10-22 | 11.62 | 11.73 | 0.12 | 1.03% | 11.55 | 11.78 | 20180 | 2359 | 1.86% |
| 2024-10-21 | 11.52 | 11.61 | 0.12 | 1.04% | 11.40 | 11.80 | 29695 | 3447 | 2.74% |
| 2024-10-18 | 11.21 | 11.49 | 0.28 | 2.50% | 11.20 | 11.57 | 29390 | 3361 | 2.71% |
| 2024-10-17 | 11.38 | 11.21 | -0.09 | -0.80% | 11.20 | 11.50 | 16861 | 1915 | 1.55% |
| 2024-10-16 | 11.33 | 11.30 | -0.03 | -0.26% | 11.22 | 11.47 | 15853 | 1798 | 1.46% |
| 2024-10-15 | 11.56 | 11.33 | -0.25 | -2.16% | 11.32 | 11.65 | 20898 | 2400 | 1.93% |
| 2024-10-14 | 11.31 | 11.58 | 0.14 | 1.22% | 11.21 | 11.60 | 28468 | 3258 | 2.62% |
| 2024-10-11 | 12.27 | 11.44 | -0.94 | -7.59% | 11.00 | 12.37 | 44329 | 5195 | 4.08% |
| 2024-10-10 | 11.65 | 12.38 | 0.78 | 6.72% | 11.30 | 12.84 | 64362 | 7851 | 5.93% |
| 2024-10-09 | 12.50 | 11.60 | -1.46 | -11.18% | 11.59 | 12.78 | 57956 | 7027 | 5.34% |
| 2024-10-08 | 14.10 | 13.06 | 1.09 | 9.11% | 12.18 | 14.18 | 98529 | 12841 | 9.08% |
| 2024-09-30 | 11.09 | 11.97 | 1.28 | 11.97% | 10.70 | 12.30 | 90890 | 10400 | 8.37% |
| 2024-09-27 | 10.38 | 10.69 | 0.45 | 4.39% | 10.18 | 10.82 | 57576 | 6045 | 5.31% |
| 2024-09-26 | 10.12 | 10.24 | 0.06 | 0.59% | 9.95 | 10.24 | 46105 | 4658 | 4.25% |
| 2024-09-25 | 10.07 | 10.18 | 0.20 | 2.00% | 9.90 | 10.65 | 67452 | 6880 | 6.22% |
| 2024-09-24 | 9.11 | 9.98 | 0.90 | 9.91% | 9.08 | 10.48 | 53471 | 5283 | 4.93% |
| 2024-09-23 | 9.04 | 9.08 | 0.01 | 0.11% | 9.00 | 9.14 | 8880 | 806 | 0.82% |
| 2024-09-20 | 9.20 | 9.07 | -0.13 | -1.41% | 9.06 | 9.24 | 6899 | 630 | 0.64% |
| 2024-09-19 | 9.10 | 9.20 | 0.10 | 1.10% | 9.07 | 9.28 | 11338 | 1042 | 1.04% |
| 2024-09-18 | 9.08 | 9.10 | 0.11 | 1.22% | 8.99 | 9.18 | 10945 | 993 | 1.01% |
| 2024-09-13 | 9.20 | 8.99 | -0.21 | -2.28% | 8.99 | 9.29 | 9175 | 835 | 0.85% |
| 2024-09-12 | 9.23 | 9.20 | -0.02 | -0.22% | 9.18 | 9.38 | 7617 | 706 | 0.70% |
| 2024-09-11 | 9.27 | 9.22 | -0.07 | -0.75% | 9.17 | 9.37 | 8468 | 786 | 0.78% |
| 2024-09-10 | 9.23 | 9.29 | 0.04 | 0.43% | 9.06 | 9.45 | 11907 | 1092 | 1.10% |
| 2024-09-09 | 9.22 | 9.25 | 0.01 | 0.11% | 9.11 | 9.34 | 7771 | 717 | 0.72% |
| 2024-09-06 | 9.54 | 9.24 | -0.21 | -2.22% | 9.20 | 9.54 | 10582 | 987 | 0.98% |
| 2024-09-05 | 9.45 | 9.45 | 0.07 | 0.75% | 9.37 | 9.49 | 9568 | 903 | 0.88% |
| 2024-09-04 | 9.31 | 9.38 | -0.01 | -0.11% | 9.28 | 9.46 | 11448 | 1075 | 1.05% |
| 2024-09-03 | 9.55 | 9.39 | -0.16 | -1.68% | 9.31 | 9.59 | 16931 | 1598 | 1.56% |
| 2024-09-02 | 9.37 | 9.55 | 0.17 | 1.81% | 9.30 | 9.60 | 27618 | 2625 | 2.54% |
| 2024-08-30 | 9.15 | 9.38 | 0.25 | 2.74% | 9.13 | 9.50 | 20456 | 1915 | 1.88% |
| 2024-08-29 | 8.95 | 9.13 | 0.15 | 1.67% | 8.93 | 9.15 | 10423 | 946 | 0.96% |
| 2024-08-28 | 8.95 | 8.98 | 0.05 | 0.56% | 8.87 | 9.07 | 9626 | 863 | 0.89% |
| 2024-08-27 | 8.85 | 8.93 | 0.05 | 0.56% | 8.77 | 9.00 | 11011 | 977 | 1.01% |
| 2024-08-26 | 8.85 | 8.88 | 0.08 | 0.91% | 8.82 | 9.02 | 11699 | 1041 | 1.08% |
| 2024-08-23 | 8.92 | 8.80 | -0.09 | -1.01% | 8.77 | 8.95 | 9194 | 813 | 0.85% |
| 2024-08-22 | 9.13 | 8.89 | -0.20 | -2.20% | 8.88 | 9.16 | 10957 | 985 | 1.01% |
| 2024-08-21 | 9.05 | 9.09 | 0.09 | 1.00% | 8.98 | 9.18 | 8227 | 748 | 0.76% |
| 2024-08-20 | 9.22 | 9.00 | -0.22 | -2.39% | 9.00 | 9.29 | 11154 | 1010 | 1.03% |
| 2024-08-19 | 9.16 | 9.22 | 0.07 | 0.77% | 9.08 | 9.28 | 9775 | 899 | 0.90% |
| 2024-08-16 | 9.25 | 9.15 | -0.10 | -1.08% | 9.15 | 9.34 | 8707 | 804 | 0.80% |
| 2024-08-15 | 9.22 | 9.25 | 0.03 | 0.33% | 9.10 | 9.32 | 11774 | 1085 | 1.08% |
| 2024-08-14 | 9.50 | 9.22 | -0.19 | -2.02% | 9.22 | 9.51 | 12164 | 1137 | 1.12% |
| 2024-08-13 | 9.50 | 9.41 | 0.09 | 0.97% | 9.23 | 9.60 | 9996 | 932 | 0.92% |