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 | 12.86 | 13.36 | 0.50 | 3.89% | 12.71 | 13.38 | 116610 | 15366 | 1.36% |
| 2024-11-20 | 12.95 | 12.86 | -0.09 | -0.69% | 12.63 | 13.00 | 74241 | 9513 | 0.86% |
| 2024-11-19 | 12.50 | 12.95 | 0.50 | 4.02% | 12.34 | 12.95 | 99268 | 12552 | 1.15% |
| 2024-11-18 | 12.23 | 12.45 | 0.32 | 2.64% | 12.20 | 12.65 | 97694 | 12171 | 1.14% |
| 2024-11-15 | 12.08 | 12.13 | 0.05 | 0.41% | 12.04 | 12.59 | 89073 | 11006 | 1.04% |
| 2024-11-14 | 12.17 | 12.08 | -0.10 | -0.82% | 12.06 | 12.40 | 50098 | 6106 | 0.58% |
| 2024-11-13 | 12.18 | 12.18 | 0.09 | 0.74% | 11.98 | 12.21 | 42498 | 5145 | 0.49% |
| 2024-11-12 | 12.31 | 12.09 | -0.22 | -1.79% | 11.97 | 12.55 | 70229 | 8572 | 0.82% |
| 2024-11-11 | 12.36 | 12.31 | -0.06 | -0.49% | 12.11 | 12.36 | 53995 | 6603 | 0.63% |
| 2024-11-08 | 12.84 | 12.37 | -0.33 | -2.60% | 12.12 | 12.85 | 106763 | 13251 | 1.24% |
| 2024-11-07 | 12.55 | 12.70 | 0.16 | 1.28% | 12.51 | 12.84 | 66509 | 8446 | 0.77% |
| 2024-11-06 | 12.59 | 12.54 | -0.03 | -0.24% | 12.38 | 12.74 | 64261 | 8050 | 0.75% |
| 2024-11-05 | 12.65 | 12.57 | -0.03 | -0.24% | 12.31 | 12.73 | 88084 | 11053 | 1.02% |
| 2024-11-04 | 12.72 | 12.60 | -0.12 | -0.94% | 12.48 | 12.75 | 67738 | 8530 | 0.79% |
| 2024-11-01 | 13.05 | 12.72 | -0.28 | -2.15% | 12.66 | 13.35 | 94301 | 12240 | 1.10% |
| 2024-10-31 | 12.50 | 13.00 | 0.45 | 3.59% | 12.49 | 13.06 | 100787 | 12943 | 1.17% |
| 2024-10-30 | 12.38 | 12.55 | 0.30 | 2.45% | 12.15 | 12.67 | 70668 | 8789 | 0.82% |
| 2024-10-29 | 12.61 | 12.25 | -0.55 | -4.30% | 12.22 | 12.75 | 99390 | 12361 | 1.16% |
| 2024-10-28 | 12.30 | 12.80 | 0.73 | 6.05% | 11.80 | 12.85 | 160025 | 19933 | 1.86% |
| 2024-10-25 | 11.95 | 12.07 | 0.07 | 0.58% | 11.95 | 12.28 | 60441 | 7338 | 0.70% |
| 2024-10-24 | 11.80 | 12.00 | 0.16 | 1.35% | 11.71 | 12.12 | 59586 | 7128 | 0.69% |
| 2024-10-23 | 12.13 | 11.84 | -0.29 | -2.39% | 11.70 | 12.21 | 91649 | 10913 | 1.07% |
| 2024-10-22 | 11.92 | 12.13 | 0.21 | 1.76% | 11.81 | 12.35 | 97448 | 11831 | 1.13% |
| 2024-10-21 | 11.89 | 11.92 | -0.08 | -0.67% | 11.50 | 12.05 | 122779 | 14533 | 1.43% |
| 2024-10-18 | 12.80 | 12.75 | 0.00 | 0.00% | 12.44 | 12.82 | 154950 | 19593 | 1.80% |
| 2024-10-17 | 12.37 | 12.75 | 0.43 | 3.49% | 12.27 | 12.81 | 169409 | 21399 | 1.97% |
| 2024-10-16 | 11.60 | 12.32 | 0.58 | 4.94% | 11.56 | 12.64 | 218268 | 26926 | 2.54% |
| 2024-10-15 | 11.66 | 11.74 | 0.15 | 1.29% | 11.51 | 12.02 | 155384 | 18373 | 1.81% |
| 2024-10-14 | 11.66 | 11.59 | -0.07 | -0.60% | 11.30 | 11.70 | 210058 | 24106 | 2.44% |
| 2024-10-11 | 11.79 | 11.66 | 0.13 | 1.13% | 11.32 | 12.04 | 125892 | 14807 | 1.46% |
| 2024-10-10 | 11.90 | 11.53 | -0.49 | -4.08% | 11.49 | 12.22 | 189202 | 22224 | 2.20% |
| 2024-10-09 | 12.90 | 12.02 | -1.33 | -9.96% | 12.02 | 12.98 | 186357 | 22963 | 2.17% |
| 2024-10-08 | 14.03 | 13.35 | 0.37 | 2.85% | 12.40 | 14.26 | 317387 | 41758 | 3.69% |
| 2024-09-30 | 12.19 | 12.98 | 1.00 | 8.35% | 11.73 | 13.00 | 323319 | 39883 | 3.76% |
| 2024-09-27 | 11.86 | 11.98 | 0.13 | 1.10% | 11.63 | 12.08 | 81804 | 9722 | 0.95% |
| 2024-09-26 | 11.00 | 11.85 | 0.53 | 4.68% | 11.00 | 11.95 | 147678 | 16973 | 1.72% |
| 2024-09-25 | 11.33 | 11.32 | 0.22 | 1.98% | 11.29 | 11.86 | 130473 | 15103 | 1.52% |
| 2024-09-24 | 10.37 | 11.10 | 0.81 | 7.87% | 10.37 | 11.12 | 88028 | 9526 | 1.02% |
| 2024-09-23 | 10.39 | 10.29 | -0.08 | -0.77% | 10.14 | 10.39 | 43768 | 4474 | 0.51% |
| 2024-09-20 | 10.29 | 10.37 | 0.06 | 0.58% | 10.13 | 10.39 | 38766 | 3996 | 0.45% |
| 2024-09-19 | 10.27 | 10.31 | 0.03 | 0.29% | 9.98 | 10.37 | 61391 | 6274 | 0.71% |
| 2024-09-18 | 9.85 | 10.28 | 0.45 | 4.58% | 9.72 | 10.33 | 63642 | 6402 | 0.74% |
| 2024-09-13 | 9.90 | 9.83 | -0.07 | -0.71% | 9.64 | 9.96 | 49883 | 4897 | 0.58% |
| 2024-09-12 | 10.16 | 9.90 | -0.26 | -2.56% | 9.80 | 10.51 | 65047 | 6532 | 0.76% |
| 2024-09-11 | 10.17 | 10.16 | -0.14 | -1.36% | 10.10 | 10.39 | 45635 | 4661 | 0.53% |
| 2024-09-10 | 10.18 | 10.30 | 0.13 | 1.28% | 10.08 | 10.34 | 72059 | 7363 | 0.84% |
| 2024-09-09 | 10.40 | 10.17 | -0.29 | -2.77% | 10.10 | 10.52 | 56033 | 5768 | 0.65% |
| 2024-09-06 | 10.48 | 10.46 | -0.02 | -0.19% | 10.41 | 10.60 | 34182 | 3593 | 0.40% |
| 2024-09-05 | 10.50 | 10.48 | -0.04 | -0.38% | 10.36 | 10.54 | 22850 | 2390 | 0.27% |
| 2024-09-04 | 10.76 | 10.52 | -0.27 | -2.50% | 10.37 | 10.76 | 49689 | 5231 | 0.58% |
| 2024-09-03 | 10.50 | 10.79 | 0.32 | 3.06% | 10.29 | 10.90 | 64709 | 6927 | 0.75% |
| 2024-09-02 | 10.43 | 10.47 | 0.08 | 0.77% | 10.38 | 10.72 | 86844 | 9134 | 1.01% |
| 2024-08-30 | 10.41 | 10.39 | -0.14 | -1.33% | 10.20 | 10.62 | 113378 | 11786 | 1.32% |
| 2024-08-29 | 10.49 | 10.53 | 0.13 | 1.25% | 10.00 | 10.92 | 203127 | 21291 | 2.36% |
| 2024-08-28 | 10.42 | 10.40 | -0.11 | -1.05% | 10.22 | 10.58 | 73761 | 7651 | 0.86% |
| 2024-08-27 | 10.10 | 10.51 | 0.37 | 3.65% | 9.99 | 10.61 | 108459 | 11245 | 1.26% |
| 2024-08-26 | 9.86 | 10.14 | 0.29 | 2.94% | 9.73 | 10.18 | 68246 | 6813 | 0.79% |
| 2024-08-23 | 9.92 | 9.85 | -0.08 | -0.81% | 9.58 | 9.93 | 64736 | 6304 | 0.75% |
| 2024-08-22 | 9.82 | 9.93 | 0.11 | 1.12% | 9.69 | 10.13 | 67197 | 6701 | 0.78% |
| 2024-08-21 | 9.96 | 9.82 | -0.21 | -2.09% | 9.51 | 10.12 | 92249 | 8955 | 1.07% |
| 2024-08-20 | 10.59 | 10.03 | -0.57 | -5.38% | 9.98 | 10.62 | 78117 | 7932 | 0.91% |
| 2024-08-19 | 10.65 | 10.60 | 0.02 | 0.19% | 10.46 | 10.96 | 71871 | 7674 | 0.84% |
| 2024-08-16 | 10.84 | 10.58 | -0.21 | -1.95% | 10.51 | 11.07 | 76926 | 8217 | 0.89% |
| 2024-08-15 | 10.85 | 10.79 | -0.06 | -0.55% | 10.66 | 10.96 | 60850 | 6578 | 0.71% |
| 2024-08-14 | 11.00 | 10.85 | -0.22 | -1.99% | 10.81 | 11.17 | 55063 | 6013 | 0.64% |
| 2024-08-13 | 11.18 | 11.07 | -0.23 | -2.04% | 10.97 | 11.60 | 98797 | 11045 | 1.15% |