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 | 12.50 | 12.58 | 0.08 | 0.64% | 12.36 | 12.72 | 24185 | 3028 | 1.56% |
| 2024-11-20 | 12.32 | 12.50 | 0.18 | 1.46% | 12.24 | 12.52 | 28160 | 3495 | 1.81% |
| 2024-11-19 | 12.12 | 12.32 | 0.11 | 0.90% | 11.91 | 12.40 | 38614 | 4691 | 2.49% |
| 2024-11-18 | 12.23 | 12.21 | 0.06 | 0.49% | 12.11 | 12.64 | 39213 | 4840 | 2.52% |
| 2024-11-15 | 12.28 | 12.15 | -0.13 | -1.06% | 12.10 | 12.40 | 21400 | 2622 | 1.38% |
| 2024-11-14 | 12.43 | 12.28 | -0.16 | -1.29% | 12.20 | 12.49 | 28036 | 3448 | 1.80% |
| 2024-11-13 | 12.48 | 12.44 | -0.07 | -0.56% | 12.23 | 12.58 | 22822 | 2827 | 1.47% |
| 2024-11-12 | 12.45 | 12.51 | 0.03 | 0.24% | 12.38 | 12.62 | 27189 | 3398 | 1.75% |
| 2024-11-11 | 12.58 | 12.48 | -0.22 | -1.73% | 12.28 | 12.63 | 29016 | 3604 | 1.87% |
| 2024-11-08 | 13.03 | 12.70 | -0.30 | -2.31% | 12.58 | 13.05 | 43913 | 5589 | 2.83% |
| 2024-11-07 | 12.35 | 13.00 | 0.55 | 4.42% | 12.33 | 13.20 | 60468 | 7724 | 3.89% |
| 2024-11-06 | 12.31 | 12.45 | 0.06 | 0.48% | 12.25 | 12.69 | 35502 | 4400 | 2.28% |
| 2024-11-05 | 12.23 | 12.39 | 0.19 | 1.56% | 12.14 | 12.50 | 67518 | 8279 | 4.35% |
| 2024-11-04 | 12.06 | 12.20 | 0.14 | 1.16% | 11.92 | 12.22 | 42814 | 5175 | 2.76% |
| 2024-11-01 | 12.15 | 12.06 | -0.19 | -1.55% | 11.90 | 12.21 | 31877 | 3836 | 2.05% |
| 2024-10-31 | 11.99 | 12.25 | 0.26 | 2.17% | 11.90 | 12.30 | 55373 | 6719 | 3.56% |
| 2024-10-30 | 11.90 | 11.99 | 0.09 | 0.76% | 11.81 | 12.00 | 26720 | 3181 | 1.72% |
| 2024-10-29 | 12.24 | 11.90 | -0.43 | -3.49% | 11.86 | 12.25 | 44332 | 5303 | 2.85% |
| 2024-10-28 | 11.70 | 12.33 | 0.63 | 5.38% | 11.66 | 12.33 | 70934 | 8495 | 4.57% |
| 2024-10-25 | 11.40 | 11.70 | 0.22 | 1.92% | 11.40 | 11.75 | 32117 | 3719 | 2.07% |
| 2024-10-24 | 11.40 | 11.48 | 0.06 | 0.53% | 11.32 | 11.65 | 47841 | 5478 | 3.08% |
| 2024-10-23 | 11.43 | 11.42 | 0.07 | 0.62% | 11.26 | 11.58 | 43944 | 5030 | 2.83% |
| 2024-10-22 | 11.19 | 11.35 | 0.15 | 1.34% | 11.12 | 11.35 | 37370 | 4207 | 2.41% |
| 2024-10-21 | 11.04 | 11.20 | 0.16 | 1.45% | 10.94 | 11.30 | 43855 | 4872 | 2.82% |
| 2024-10-18 | 10.73 | 11.04 | 0.31 | 2.89% | 10.70 | 11.10 | 46212 | 5032 | 2.97% |
| 2024-10-17 | 10.93 | 10.73 | -0.20 | -1.83% | 10.67 | 11.00 | 28283 | 3068 | 1.82% |
| 2024-10-16 | 10.80 | 10.93 | 0.06 | 0.55% | 10.71 | 11.05 | 26767 | 2914 | 1.72% |
| 2024-10-15 | 10.95 | 10.87 | -0.13 | -1.18% | 10.84 | 11.19 | 22800 | 2500 | 1.47% |
| 2024-10-14 | 10.88 | 11.00 | 0.10 | 0.92% | 10.72 | 11.04 | 35993 | 3926 | 2.32% |
| 2024-10-11 | 11.02 | 10.90 | -0.16 | -1.45% | 10.80 | 11.18 | 31428 | 3439 | 2.02% |
| 2024-10-10 | 11.11 | 11.06 | 0.16 | 1.47% | 10.74 | 11.25 | 40162 | 4435 | 2.58% |
| 2024-10-09 | 11.47 | 10.90 | -0.76 | -6.52% | 10.90 | 11.47 | 81094 | 9056 | 5.22% |
| 2024-10-08 | 12.30 | 11.66 | 0.29 | 2.55% | 11.15 | 12.40 | 114354 | 13439 | 7.36% |
| 2024-09-30 | 10.88 | 11.37 | 0.74 | 6.96% | 10.66 | 11.55 | 123560 | 13660 | 7.95% |
| 2024-09-27 | 10.60 | 10.63 | 0.24 | 2.31% | 10.40 | 10.71 | 25206 | 2659 | 1.62% |
| 2024-09-26 | 9.97 | 10.39 | 0.39 | 3.90% | 9.86 | 10.42 | 37900 | 3887 | 2.44% |
| 2024-09-25 | 9.95 | 10.00 | 0.18 | 1.83% | 9.90 | 10.18 | 31654 | 3184 | 2.04% |
| 2024-09-24 | 9.59 | 9.82 | 0.27 | 2.83% | 9.57 | 9.82 | 21634 | 2105 | 1.39% |
| 2024-09-23 | 9.56 | 9.55 | -0.02 | -0.21% | 9.50 | 9.60 | 6915 | 660 | 0.45% |
| 2024-09-20 | 9.51 | 9.57 | 0.03 | 0.31% | 9.49 | 9.59 | 12200 | 1163 | 0.79% |
| 2024-09-19 | 9.36 | 9.54 | 0.24 | 2.58% | 9.36 | 9.58 | 19925 | 1892 | 1.28% |
| 2024-09-18 | 9.40 | 9.30 | -0.11 | -1.17% | 9.11 | 9.48 | 19710 | 1823 | 1.27% |
| 2024-09-13 | 9.47 | 9.41 | -0.10 | -1.05% | 9.41 | 9.56 | 13982 | 1324 | 0.90% |
| 2024-09-12 | 9.50 | 9.51 | 0.00 | 0.00% | 9.48 | 9.59 | 11404 | 1087 | 0.73% |
| 2024-09-11 | 9.67 | 9.51 | -0.18 | -1.86% | 9.47 | 9.67 | 20594 | 1964 | 1.33% |
| 2024-09-10 | 9.73 | 9.69 | -0.04 | -0.41% | 9.52 | 10.00 | 23691 | 2298 | 1.52% |
| 2024-09-09 | 9.59 | 9.73 | 0.13 | 1.35% | 9.43 | 9.76 | 19359 | 1871 | 1.25% |
| 2024-09-06 | 9.63 | 9.60 | -0.03 | -0.31% | 9.57 | 9.72 | 16930 | 1633 | 1.09% |
| 2024-09-05 | 9.52 | 9.63 | 0.17 | 1.80% | 9.47 | 9.66 | 12750 | 1223 | 0.82% |
| 2024-09-04 | 9.53 | 9.46 | -0.11 | -1.15% | 9.45 | 9.60 | 14531 | 1384 | 0.94% |
| 2024-09-03 | 9.59 | 9.57 | 0.02 | 0.21% | 9.47 | 9.63 | 13905 | 1327 | 0.89% |
| 2024-09-02 | 9.62 | 9.55 | -0.06 | -0.62% | 9.52 | 9.74 | 15918 | 1531 | 1.02% |
| 2024-08-30 | 9.42 | 9.61 | 0.16 | 1.69% | 9.39 | 9.74 | 24470 | 2350 | 1.57% |
| 2024-08-29 | 9.50 | 9.45 | -0.18 | -1.87% | 9.33 | 9.53 | 24456 | 2313 | 1.57% |
| 2024-08-28 | 9.79 | 9.63 | 0.18 | 1.90% | 9.56 | 9.88 | 30829 | 2995 | 1.98% |
| 2024-08-27 | 9.70 | 9.45 | -0.25 | -2.58% | 9.44 | 9.70 | 18853 | 1798 | 1.21% |
| 2024-08-26 | 9.62 | 9.70 | -0.10 | -1.02% | 9.45 | 9.76 | 38891 | 3749 | 2.50% |
| 2024-08-23 | 9.64 | 9.80 | 0.16 | 1.66% | 9.33 | 10.14 | 52319 | 5077 | 3.37% |
| 2024-08-22 | 9.76 | 9.64 | -0.12 | -1.23% | 9.60 | 9.94 | 17766 | 1734 | 1.14% |
| 2024-08-21 | 9.78 | 9.76 | -0.02 | -0.20% | 9.72 | 9.84 | 8069 | 788 | 0.52% |
| 2024-08-20 | 9.89 | 9.78 | -0.10 | -1.01% | 9.72 | 9.90 | 14450 | 1416 | 0.93% |
| 2024-08-19 | 9.74 | 9.88 | 0.07 | 0.71% | 9.73 | 9.92 | 18464 | 1817 | 1.19% |
| 2024-08-16 | 10.23 | 9.81 | -0.43 | -4.20% | 9.78 | 10.30 | 40048 | 3989 | 2.58% |
| 2024-08-15 | 10.06 | 10.24 | 0.24 | 2.40% | 9.91 | 10.35 | 30328 | 3083 | 1.95% |
| 2024-08-14 | 10.09 | 10.00 | -0.08 | -0.79% | 9.98 | 10.14 | 10885 | 1093 | 0.70% |
| 2024-08-13 | 10.15 | 10.08 | 0.03 | 0.30% | 9.97 | 10.16 | 17226 | 1730 | 1.11% |