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 | 12.69 | 12.68 | -0.02 | -0.16% | 12.57 | 12.74 | 133590 | 16904 | 1.00% |
| 2024-11-20 | 12.44 | 12.70 | 0.27 | 2.17% | 12.36 | 12.78 | 199338 | 25118 | 1.49% |
| 2024-11-19 | 12.31 | 12.43 | 0.14 | 1.14% | 12.18 | 12.49 | 137830 | 17018 | 1.03% |
| 2024-11-18 | 12.33 | 12.29 | 0.01 | 0.08% | 12.21 | 12.60 | 198944 | 24740 | 1.48% |
| 2024-11-15 | 12.46 | 12.28 | -0.19 | -1.52% | 12.20 | 12.62 | 163516 | 20363 | 1.22% |
| 2024-11-14 | 12.86 | 12.47 | -0.41 | -3.18% | 12.45 | 12.99 | 222930 | 28278 | 1.66% |
| 2024-11-13 | 12.95 | 12.88 | -0.02 | -0.16% | 12.72 | 13.11 | 261094 | 33665 | 1.95% |
| 2024-11-12 | 12.57 | 12.90 | 0.33 | 2.63% | 12.55 | 13.24 | 478053 | 61983 | 3.56% |
| 2024-11-11 | 12.51 | 12.57 | -0.01 | -0.08% | 12.31 | 12.58 | 234624 | 29217 | 1.75% |
| 2024-11-08 | 12.86 | 12.58 | -0.15 | -1.18% | 12.47 | 12.95 | 289585 | 36550 | 2.16% |
| 2024-11-07 | 12.27 | 12.73 | 0.42 | 3.41% | 12.25 | 12.82 | 328517 | 41425 | 2.45% |
| 2024-11-06 | 12.40 | 12.31 | -0.09 | -0.73% | 12.25 | 12.50 | 252338 | 31224 | 1.88% |
| 2024-11-05 | 12.17 | 12.40 | 0.20 | 1.64% | 12.11 | 12.42 | 266800 | 32815 | 1.99% |
| 2024-11-04 | 12.06 | 12.20 | 0.17 | 1.41% | 12.01 | 12.22 | 151329 | 18371 | 1.13% |
| 2024-11-01 | 12.02 | 12.03 | -0.07 | -0.58% | 11.90 | 12.25 | 215241 | 25979 | 1.60% |
| 2024-10-31 | 12.06 | 12.10 | 0.01 | 0.08% | 11.99 | 12.19 | 182312 | 22048 | 1.36% |
| 2024-10-30 | 12.04 | 12.09 | -0.07 | -0.58% | 11.95 | 12.22 | 215680 | 26023 | 1.61% |
| 2024-10-29 | 12.93 | 12.16 | -0.54 | -4.25% | 12.14 | 12.93 | 468931 | 58200 | 3.50% |
| 2024-10-28 | 12.28 | 12.70 | 0.39 | 3.17% | 12.17 | 12.71 | 364076 | 45486 | 2.71% |
| 2024-10-25 | 12.15 | 12.31 | 0.13 | 1.07% | 12.10 | 12.33 | 195624 | 23891 | 1.46% |
| 2024-10-24 | 12.21 | 12.18 | -0.04 | -0.33% | 12.12 | 12.32 | 142095 | 17355 | 1.06% |
| 2024-10-23 | 12.30 | 12.22 | -0.07 | -0.57% | 12.14 | 12.36 | 215525 | 26402 | 1.61% |
| 2024-10-22 | 12.11 | 12.29 | 0.12 | 0.99% | 12.10 | 12.39 | 220018 | 26975 | 1.64% |
| 2024-10-21 | 12.14 | 12.17 | 0.05 | 0.41% | 11.98 | 12.26 | 249617 | 30283 | 1.86% |
| 2024-10-18 | 11.74 | 12.12 | 0.38 | 3.24% | 11.74 | 12.39 | 306577 | 36943 | 2.29% |
| 2024-10-17 | 11.85 | 11.74 | -0.09 | -0.76% | 11.73 | 12.00 | 170658 | 20245 | 1.27% |
| 2024-10-16 | 11.74 | 11.83 | -0.10 | -0.84% | 11.73 | 12.03 | 167438 | 19848 | 1.25% |
| 2024-10-15 | 12.06 | 11.93 | -0.08 | -0.67% | 11.85 | 12.31 | 246362 | 29728 | 1.84% |
| 2024-10-14 | 11.95 | 12.01 | 0.07 | 0.59% | 11.65 | 12.05 | 304916 | 36204 | 2.27% |
| 2024-10-11 | 12.36 | 11.94 | -0.42 | -3.40% | 11.79 | 12.36 | 355571 | 42794 | 2.65% |
| 2024-10-10 | 13.50 | 12.36 | -1.26 | -9.25% | 12.26 | 13.50 | 795878 | 100175 | 5.93% |
| 2024-10-09 | 14.02 | 13.62 | -0.52 | -3.68% | 13.35 | 14.24 | 363197 | 50307 | 2.71% |
| 2024-10-08 | 14.41 | 14.14 | 1.04 | 7.94% | 13.70 | 14.41 | 411507 | 58106 | 3.07% |
| 2024-09-30 | 12.38 | 13.10 | 1.19 | 9.99% | 12.24 | 13.10 | 341712 | 43633 | 2.55% |
| 2024-09-27 | 11.69 | 11.91 | 0.44 | 3.84% | 11.60 | 11.98 | 137210 | 16134 | 1.02% |
| 2024-09-26 | 10.85 | 11.47 | 0.47 | 4.27% | 10.85 | 11.48 | 189218 | 21192 | 1.41% |
| 2024-09-25 | 10.61 | 11.00 | 0.51 | 4.86% | 10.61 | 11.35 | 282491 | 31273 | 2.11% |
| 2024-09-24 | 10.20 | 10.49 | 0.33 | 3.25% | 10.10 | 10.52 | 181227 | 18750 | 1.35% |
| 2024-09-23 | 10.06 | 10.16 | 0.11 | 1.09% | 9.98 | 10.25 | 88931 | 9018 | 0.66% |
| 2024-09-20 | 10.07 | 10.05 | -0.01 | -0.10% | 9.95 | 10.09 | 96472 | 9660 | 0.72% |
| 2024-09-19 | 10.05 | 10.16 | 0.13 | 1.30% | 10.00 | 10.29 | 94047 | 9547 | 0.70% |
| 2024-09-18 | 10.16 | 10.03 | -0.05 | -0.50% | 9.89 | 10.16 | 65679 | 6563 | 0.49% |
| 2024-09-13 | 10.10 | 10.08 | -0.02 | -0.20% | 10.04 | 10.19 | 62546 | 6322 | 0.47% |
| 2024-09-12 | 10.24 | 10.10 | -0.14 | -1.37% | 10.09 | 10.37 | 82496 | 8423 | 0.62% |
| 2024-09-11 | 10.33 | 10.24 | -0.16 | -1.54% | 10.17 | 10.36 | 79401 | 8144 | 0.59% |
| 2024-09-10 | 10.69 | 10.40 | -0.04 | -0.38% | 10.23 | 10.70 | 102888 | 10633 | 0.77% |
| 2024-09-09 | 10.45 | 10.44 | 0.00 | 0.00% | 10.39 | 10.58 | 95282 | 9982 | 0.71% |
| 2024-09-06 | 10.80 | 10.44 | -0.35 | -3.24% | 10.43 | 10.85 | 98957 | 10466 | 0.74% |
| 2024-09-05 | 10.71 | 10.79 | 0.02 | 0.19% | 10.71 | 10.92 | 98890 | 10681 | 0.74% |
| 2024-09-04 | 10.61 | 10.77 | 0.17 | 1.60% | 10.58 | 10.93 | 126572 | 13622 | 0.94% |
| 2024-09-03 | 10.89 | 10.60 | -0.28 | -2.57% | 10.57 | 10.98 | 157707 | 16922 | 1.18% |
| 2024-09-02 | 11.21 | 10.88 | -0.44 | -3.89% | 10.87 | 11.29 | 162631 | 17861 | 1.21% |
| 2024-08-30 | 11.33 | 11.32 | -0.07 | -0.61% | 11.23 | 11.55 | 163877 | 18700 | 1.22% |
| 2024-08-29 | 11.62 | 11.39 | -0.27 | -2.32% | 11.37 | 11.69 | 149306 | 17194 | 1.11% |
| 2024-08-28 | 11.76 | 11.66 | -0.10 | -0.85% | 11.31 | 11.78 | 154424 | 17869 | 1.15% |
| 2024-08-27 | 11.69 | 11.76 | 0.03 | 0.26% | 11.67 | 11.87 | 77569 | 9132 | 0.58% |
| 2024-08-26 | 11.72 | 11.73 | -0.05 | -0.42% | 11.58 | 11.78 | 108957 | 12691 | 0.81% |
| 2024-08-23 | 11.94 | 11.78 | -0.19 | -1.59% | 11.71 | 12.04 | 116778 | 13782 | 0.87% |
| 2024-08-22 | 11.91 | 11.97 | -0.05 | -0.42% | 11.87 | 12.06 | 66721 | 7975 | 0.50% |
| 2024-08-21 | 11.99 | 12.02 | -0.09 | -0.74% | 11.96 | 12.13 | 57801 | 6952 | 0.43% |
| 2024-08-20 | 12.20 | 12.11 | -0.18 | -1.46% | 11.99 | 12.29 | 86663 | 10487 | 0.65% |
| 2024-08-19 | 12.42 | 12.29 | -0.01 | -0.08% | 12.22 | 12.52 | 95812 | 11843 | 0.71% |
| 2024-08-16 | 12.20 | 12.30 | 0.06 | 0.49% | 12.09 | 12.34 | 96125 | 11760 | 0.72% |
| 2024-08-15 | 12.32 | 12.24 | -0.09 | -0.73% | 12.15 | 12.44 | 126882 | 15561 | 0.95% |
| 2024-08-14 | 12.30 | 12.33 | -0.08 | -0.64% | 12.21 | 12.45 | 89943 | 11096 | 0.67% |
| 2024-08-13 | 12.48 | 12.41 | -0.03 | -0.24% | 12.27 | 12.48 | 91020 | 11252 | 0.68% |