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 | 12.03 | 12.03 | 0.00 | 0.00% | 11.99 | 12.13 | 124864 | 15025 | 1.15% |
| 2024-11-20 | 12.00 | 12.03 | -0.07 | -0.58% | 11.95 | 12.08 | 131742 | 15815 | 1.22% |
| 2024-11-19 | 11.92 | 12.10 | 0.15 | 1.26% | 11.73 | 12.12 | 285246 | 33825 | 2.64% |
| 2024-11-18 | 11.81 | 11.95 | 0.24 | 2.05% | 11.61 | 12.13 | 212877 | 25340 | 1.97% |
| 2024-11-15 | 11.84 | 11.71 | -0.13 | -1.10% | 11.71 | 11.96 | 159227 | 18805 | 1.47% |
| 2024-11-14 | 12.18 | 11.84 | -0.34 | -2.79% | 11.81 | 12.23 | 200499 | 24050 | 1.85% |
| 2024-11-13 | 11.98 | 12.18 | 0.20 | 1.67% | 11.92 | 12.24 | 282100 | 34204 | 2.61% |
| 2024-11-12 | 11.96 | 11.98 | -0.08 | -0.66% | 11.88 | 12.21 | 378277 | 45599 | 3.50% |
| 2024-11-11 | 12.16 | 12.06 | -0.54 | -4.29% | 11.90 | 12.25 | 446127 | 53760 | 4.13% |
| 2024-11-08 | 13.40 | 12.60 | -0.63 | -4.76% | 12.53 | 13.41 | 330315 | 42384 | 3.06% |
| 2024-11-07 | 13.00 | 13.23 | 0.16 | 1.22% | 12.90 | 13.24 | 88094 | 11564 | 0.81% |
| 2024-11-06 | 13.13 | 13.07 | -0.06 | -0.46% | 12.96 | 13.20 | 111687 | 14573 | 1.03% |
| 2024-11-05 | 13.04 | 13.13 | 0.09 | 0.69% | 12.81 | 13.14 | 133923 | 17397 | 1.24% |
| 2024-11-04 | 13.10 | 13.04 | -0.09 | -0.69% | 12.99 | 13.20 | 56250 | 7352 | 0.52% |
| 2024-11-01 | 13.65 | 13.13 | -0.32 | -2.38% | 13.10 | 13.65 | 97146 | 12916 | 0.90% |
| 2024-10-31 | 13.60 | 13.45 | -0.16 | -1.18% | 13.38 | 13.63 | 88939 | 11982 | 0.82% |
| 2024-10-30 | 13.57 | 13.61 | -0.14 | -1.02% | 13.32 | 13.74 | 141414 | 19126 | 1.31% |
| 2024-10-29 | 13.63 | 13.75 | 0.15 | 1.10% | 13.38 | 13.81 | 138589 | 18842 | 1.28% |
| 2024-10-28 | 13.06 | 13.60 | 0.54 | 4.13% | 12.83 | 13.65 | 174612 | 23228 | 1.62% |
| 2024-10-25 | 13.01 | 13.06 | 0.01 | 0.08% | 12.82 | 13.15 | 97895 | 12709 | 0.91% |
| 2024-10-24 | 13.01 | 13.05 | -0.05 | -0.38% | 12.98 | 13.16 | 67678 | 8814 | 0.63% |
| 2024-10-23 | 13.05 | 13.10 | 0.00 | 0.00% | 13.01 | 13.22 | 122820 | 16103 | 1.14% |
| 2024-10-22 | 12.79 | 13.10 | 0.25 | 1.95% | 12.75 | 13.34 | 145586 | 19043 | 1.35% |
| 2024-10-21 | 13.26 | 12.85 | -0.41 | -3.09% | 12.70 | 13.26 | 164732 | 21186 | 1.52% |
| 2024-10-18 | 13.22 | 13.26 | -0.08 | -0.60% | 12.99 | 13.53 | 191383 | 25431 | 1.77% |
| 2024-10-17 | 12.63 | 13.34 | 0.71 | 5.62% | 12.57 | 13.35 | 202837 | 26529 | 1.88% |
| 2024-10-16 | 12.24 | 12.63 | 0.16 | 1.28% | 12.22 | 12.85 | 130361 | 16519 | 1.21% |
| 2024-10-15 | 12.89 | 12.47 | -0.40 | -3.11% | 12.45 | 12.89 | 89253 | 11230 | 0.83% |
| 2024-10-14 | 11.90 | 12.87 | 1.05 | 8.88% | 11.90 | 12.98 | 207524 | 25867 | 1.92% |
| 2024-10-11 | 12.20 | 11.82 | -0.33 | -2.72% | 11.76 | 12.20 | 77828 | 9241 | 0.72% |
| 2024-10-10 | 11.84 | 12.15 | 0.42 | 3.58% | 11.84 | 12.35 | 167968 | 20405 | 1.55% |
| 2024-10-09 | 12.75 | 11.73 | -1.07 | -8.36% | 11.71 | 12.75 | 211425 | 25579 | 1.96% |
| 2024-10-08 | 13.96 | 12.80 | 0.09 | 0.71% | 12.36 | 13.96 | 317351 | 41512 | 2.94% |
| 2024-09-30 | 12.24 | 12.71 | 0.81 | 6.81% | 12.23 | 12.90 | 215084 | 27030 | 1.99% |
| 2024-09-27 | 11.59 | 11.90 | 0.40 | 3.48% | 11.59 | 11.98 | 70647 | 8365 | 0.65% |
| 2024-09-26 | 11.19 | 11.50 | 0.20 | 1.77% | 11.10 | 11.54 | 80815 | 9152 | 0.75% |
| 2024-09-25 | 11.27 | 11.30 | 0.15 | 1.35% | 11.21 | 11.62 | 60224 | 6886 | 0.56% |
| 2024-09-24 | 10.88 | 11.15 | 0.34 | 3.15% | 10.80 | 11.20 | 45202 | 4999 | 0.42% |
| 2024-09-23 | 10.73 | 10.81 | 0.08 | 0.75% | 10.67 | 10.89 | 27367 | 2962 | 0.25% |
| 2024-09-20 | 10.72 | 10.73 | 0.06 | 0.56% | 10.59 | 10.76 | 22912 | 2449 | 0.21% |
| 2024-09-19 | 10.58 | 10.67 | 0.11 | 1.04% | 10.53 | 10.80 | 32365 | 3455 | 0.30% |
| 2024-09-18 | 10.29 | 10.56 | 0.27 | 2.62% | 10.13 | 10.65 | 35428 | 3691 | 0.33% |
| 2024-09-13 | 10.22 | 10.29 | 0.09 | 0.88% | 10.10 | 10.30 | 35647 | 3631 | 0.33% |
| 2024-09-12 | 10.16 | 10.20 | 0.05 | 0.49% | 10.16 | 10.41 | 30550 | 3141 | 0.28% |
| 2024-09-11 | 10.35 | 10.15 | -0.23 | -2.22% | 10.12 | 10.45 | 38525 | 3949 | 0.36% |
| 2024-09-10 | 10.97 | 10.38 | -0.61 | -5.55% | 10.35 | 11.06 | 74179 | 7867 | 0.69% |
| 2024-09-09 | 11.16 | 10.99 | -0.19 | -1.70% | 10.97 | 11.19 | 39249 | 4331 | 0.36% |
| 2024-09-06 | 11.27 | 11.18 | -0.08 | -0.71% | 11.16 | 11.30 | 12341 | 1384 | 0.11% |
| 2024-09-05 | 11.16 | 11.26 | 0.10 | 0.90% | 11.16 | 11.26 | 14800 | 1660 | 0.14% |
| 2024-09-04 | 11.22 | 11.16 | -0.09 | -0.80% | 11.15 | 11.28 | 19276 | 2161 | 0.18% |
| 2024-09-03 | 11.40 | 11.25 | -0.10 | -0.88% | 11.19 | 11.40 | 26516 | 2991 | 0.25% |
| 2024-09-02 | 11.45 | 11.35 | -0.14 | -1.22% | 11.35 | 11.60 | 22315 | 2556 | 0.21% |
| 2024-08-30 | 11.42 | 11.49 | 0.06 | 0.52% | 11.35 | 11.63 | 38431 | 4432 | 0.36% |
| 2024-08-29 | 11.42 | 11.43 | 0.01 | 0.09% | 11.36 | 11.52 | 19402 | 2223 | 0.18% |
| 2024-08-28 | 11.35 | 11.42 | 0.04 | 0.35% | 11.31 | 11.45 | 20226 | 2302 | 0.19% |
| 2024-08-27 | 11.15 | 11.38 | 0.27 | 2.43% | 11.05 | 11.47 | 58332 | 6616 | 0.54% |
| 2024-08-26 | 11.09 | 11.11 | 0.01 | 0.09% | 11.04 | 11.22 | 24777 | 2764 | 0.23% |
| 2024-08-23 | 11.06 | 11.10 | 0.05 | 0.45% | 10.89 | 11.11 | 21264 | 2338 | 0.20% |
| 2024-08-22 | 11.21 | 11.05 | -0.16 | -1.43% | 11.04 | 11.22 | 23207 | 2577 | 0.21% |
| 2024-08-21 | 11.21 | 11.21 | -0.07 | -0.62% | 11.18 | 11.34 | 14157 | 1589 | 0.13% |
| 2024-08-20 | 11.39 | 11.28 | -0.12 | -1.05% | 11.20 | 11.39 | 19557 | 2205 | 0.18% |
| 2024-08-19 | 11.27 | 11.40 | 0.15 | 1.33% | 11.17 | 11.43 | 48851 | 5528 | 0.45% |
| 2024-08-16 | 11.31 | 11.25 | -0.06 | -0.53% | 11.11 | 11.32 | 44442 | 4968 | 0.41% |
| 2024-08-15 | 11.30 | 11.31 | 0.00 | 0.00% | 11.25 | 11.37 | 30802 | 3482 | 0.28% |
| 2024-08-14 | 11.41 | 11.31 | -0.14 | -1.22% | 11.31 | 11.55 | 19886 | 2267 | 0.18% |
| 2024-08-13 | 11.42 | 11.45 | -0.04 | -0.35% | 11.23 | 11.48 | 28098 | 3193 | 0.26% |