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 | 12.40 | 12.31 | -0.16 | -1.28% | 12.15 | 12.40 | 378387 | 46398 | 2.53% |
| 2024-11-20 | 12.23 | 12.47 | 0.20 | 1.63% | 12.13 | 12.64 | 472016 | 58463 | 3.16% |
| 2024-11-19 | 12.40 | 12.27 | -0.36 | -2.85% | 12.00 | 12.57 | 592245 | 72592 | 3.96% |
| 2024-11-18 | 12.30 | 12.63 | 0.43 | 3.52% | 12.21 | 12.93 | 802199 | 100878 | 5.36% |
| 2024-11-15 | 12.45 | 12.20 | -0.34 | -2.71% | 12.17 | 12.62 | 594351 | 73256 | 3.97% |
| 2024-11-14 | 13.19 | 12.54 | -0.93 | -6.90% | 12.49 | 13.20 | 1014557 | 129678 | 6.78% |
| 2024-11-13 | 13.17 | 13.47 | 0.36 | 2.75% | 12.74 | 13.88 | 1827008 | 244213 | 12.22% |
| 2024-11-12 | 11.89 | 13.11 | 1.19 | 9.98% | 11.84 | 13.11 | 742472 | 95004 | 4.97% |
| 2024-11-11 | 11.86 | 11.92 | 0.10 | 0.85% | 11.68 | 11.99 | 301835 | 35733 | 2.02% |
| 2024-11-08 | 12.00 | 11.82 | -0.05 | -0.42% | 11.71 | 12.06 | 377688 | 44769 | 2.53% |
| 2024-11-07 | 11.61 | 11.87 | 0.18 | 1.54% | 11.57 | 11.87 | 311717 | 36667 | 2.08% |
| 2024-11-06 | 11.73 | 11.69 | -0.05 | -0.43% | 11.57 | 11.76 | 301231 | 35176 | 2.01% |
| 2024-11-05 | 11.46 | 11.74 | 0.20 | 1.73% | 11.42 | 11.76 | 395981 | 46016 | 2.65% |
| 2024-11-04 | 11.37 | 11.54 | 0.14 | 1.23% | 11.33 | 11.60 | 240033 | 27526 | 1.61% |
| 2024-11-01 | 11.31 | 11.40 | 0.02 | 0.18% | 11.16 | 11.55 | 284341 | 32390 | 1.90% |
| 2024-10-31 | 11.34 | 11.38 | 0.03 | 0.26% | 11.24 | 11.41 | 178587 | 20241 | 1.19% |
| 2024-10-30 | 11.45 | 11.35 | -0.03 | -0.26% | 11.23 | 11.50 | 168259 | 19123 | 1.13% |
| 2024-10-29 | 11.60 | 11.38 | -0.18 | -1.56% | 11.32 | 11.64 | 245787 | 28111 | 1.64% |
| 2024-10-28 | 11.40 | 11.56 | 0.25 | 2.21% | 11.30 | 11.58 | 299126 | 34389 | 2.00% |
| 2024-10-25 | 11.18 | 11.31 | 0.04 | 0.35% | 11.18 | 11.38 | 198700 | 22454 | 1.33% |
| 2024-10-24 | 11.41 | 11.27 | -0.12 | -1.05% | 11.20 | 11.55 | 215078 | 24391 | 1.44% |
| 2024-10-23 | 11.13 | 11.39 | 0.24 | 2.15% | 11.11 | 11.46 | 339051 | 38472 | 2.27% |
| 2024-10-22 | 10.97 | 11.15 | 0.15 | 1.36% | 10.96 | 11.16 | 197919 | 21964 | 1.32% |
| 2024-10-21 | 11.03 | 11.00 | -0.01 | -0.09% | 10.93 | 11.10 | 230264 | 25369 | 1.54% |
| 2024-10-18 | 10.78 | 11.01 | 0.21 | 1.94% | 10.75 | 11.19 | 252703 | 27724 | 1.69% |
| 2024-10-17 | 11.03 | 10.80 | -0.20 | -1.82% | 10.80 | 11.06 | 153517 | 16764 | 1.03% |
| 2024-10-16 | 10.89 | 11.00 | 0.05 | 0.46% | 10.80 | 11.10 | 145639 | 15993 | 0.97% |
| 2024-10-15 | 11.15 | 10.95 | -0.20 | -1.79% | 10.95 | 11.21 | 180405 | 20004 | 1.21% |
| 2024-10-14 | 11.08 | 11.15 | 0.07 | 0.63% | 10.91 | 11.20 | 198523 | 21993 | 1.33% |
| 2024-10-11 | 11.50 | 11.08 | -0.47 | -4.07% | 11.00 | 11.50 | 251560 | 28212 | 1.68% |
| 2024-10-10 | 11.25 | 11.55 | 0.38 | 3.40% | 11.10 | 11.90 | 426728 | 49101 | 2.85% |
| 2024-10-09 | 12.13 | 11.17 | -0.98 | -8.07% | 11.12 | 12.13 | 466547 | 53634 | 3.12% |
| 2024-10-08 | 12.81 | 12.15 | 0.50 | 4.29% | 11.65 | 12.81 | 756066 | 92571 | 5.06% |
| 2024-09-30 | 11.05 | 11.65 | 0.89 | 8.27% | 11.01 | 11.75 | 575753 | 65774 | 3.85% |
| 2024-09-27 | 10.64 | 10.76 | 0.31 | 2.97% | 10.55 | 10.83 | 180244 | 19269 | 1.21% |
| 2024-09-26 | 10.13 | 10.47 | 0.35 | 3.46% | 10.10 | 10.47 | 171331 | 17647 | 1.15% |
| 2024-09-25 | 10.13 | 10.12 | 0.08 | 0.80% | 10.09 | 10.29 | 135095 | 13785 | 0.90% |
| 2024-09-24 | 9.81 | 10.04 | 0.26 | 2.66% | 9.80 | 10.04 | 117956 | 11724 | 0.79% |
| 2024-09-23 | 9.77 | 9.78 | 0.01 | 0.10% | 9.75 | 9.86 | 36804 | 3601 | 0.25% |
| 2024-09-20 | 9.79 | 9.77 | -0.02 | -0.20% | 9.70 | 9.80 | 34348 | 3345 | 0.23% |
| 2024-09-19 | 9.60 | 9.79 | 0.21 | 2.19% | 9.57 | 9.86 | 70333 | 6849 | 0.47% |
| 2024-09-18 | 9.70 | 9.58 | -0.12 | -1.24% | 9.47 | 9.73 | 66883 | 6391 | 0.45% |
| 2024-09-13 | 9.82 | 9.70 | -0.11 | -1.12% | 9.69 | 9.83 | 53128 | 5172 | 0.36% |
| 2024-09-12 | 9.83 | 9.81 | -0.02 | -0.20% | 9.80 | 9.96 | 64354 | 6343 | 0.43% |
| 2024-09-11 | 9.89 | 9.83 | -0.07 | -0.71% | 9.81 | 9.92 | 41632 | 4105 | 0.28% |
| 2024-09-10 | 10.12 | 9.90 | -0.16 | -1.59% | 9.79 | 10.12 | 98804 | 9778 | 0.66% |
| 2024-09-09 | 9.99 | 10.06 | 0.03 | 0.30% | 9.97 | 10.13 | 45066 | 4527 | 0.30% |
| 2024-09-06 | 10.10 | 10.03 | -0.08 | -0.79% | 10.02 | 10.13 | 41866 | 4211 | 0.28% |
| 2024-09-05 | 10.05 | 10.11 | 0.04 | 0.40% | 10.04 | 10.15 | 44443 | 4491 | 0.30% |
| 2024-09-04 | 10.00 | 10.07 | 0.03 | 0.30% | 9.99 | 10.16 | 55624 | 5620 | 0.37% |
| 2024-09-03 | 9.96 | 10.04 | 0.05 | 0.50% | 9.95 | 10.11 | 61314 | 6164 | 0.41% |
| 2024-09-02 | 10.14 | 9.99 | -0.15 | -1.48% | 9.99 | 10.15 | 83198 | 8360 | 0.56% |
| 2024-08-30 | 10.15 | 10.14 | 0.01 | 0.10% | 10.06 | 10.26 | 108095 | 11007 | 0.72% |
| 2024-08-29 | 10.03 | 10.13 | 0.05 | 0.50% | 10.01 | 10.14 | 49822 | 5033 | 0.33% |
| 2024-08-28 | 10.04 | 10.08 | -0.01 | -0.10% | 9.94 | 10.14 | 48493 | 4871 | 0.32% |
| 2024-08-27 | 10.06 | 10.09 | 0.03 | 0.30% | 10.03 | 10.15 | 66825 | 6739 | 0.45% |
| 2024-08-26 | 10.05 | 10.06 | 0.01 | 0.10% | 9.91 | 10.06 | 50080 | 5007 | 0.33% |
| 2024-08-23 | 10.06 | 10.05 | -0.02 | -0.20% | 9.97 | 10.13 | 58399 | 5858 | 0.39% |
| 2024-08-22 | 10.14 | 10.07 | -0.08 | -0.79% | 10.04 | 10.17 | 64209 | 6487 | 0.43% |
| 2024-08-21 | 10.20 | 10.15 | -0.12 | -1.17% | 10.12 | 10.22 | 69295 | 7040 | 0.46% |
| 2024-08-20 | 10.38 | 10.27 | -0.15 | -1.44% | 10.21 | 10.45 | 105121 | 10808 | 0.70% |
| 2024-08-19 | 10.55 | 10.42 | -0.11 | -1.04% | 10.41 | 10.73 | 121991 | 12831 | 0.82% |
| 2024-08-16 | 10.39 | 10.53 | 0.07 | 0.67% | 10.36 | 10.54 | 94786 | 9911 | 0.63% |
| 2024-08-15 | 10.44 | 10.46 | 0.01 | 0.10% | 10.40 | 10.62 | 88472 | 9263 | 0.59% |
| 2024-08-14 | 10.42 | 10.45 | -0.04 | -0.38% | 10.34 | 10.52 | 90111 | 9394 | 0.60% |