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 | 12.56 | 12.82 | 0.26 | 2.07% | 12.53 | 12.83 | 134618 | 17081 | 1.97% |
| 2024-11-20 | 12.38 | 12.56 | 0.21 | 1.70% | 12.34 | 12.58 | 103807 | 12960 | 1.52% |
| 2024-11-19 | 12.15 | 12.35 | 0.32 | 2.66% | 12.08 | 12.41 | 119131 | 14580 | 1.74% |
| 2024-11-18 | 12.34 | 12.03 | -0.28 | -2.27% | 11.96 | 12.56 | 144832 | 17652 | 2.12% |
| 2024-11-15 | 12.40 | 12.31 | 0.00 | 0.00% | 12.30 | 12.77 | 179831 | 22527 | 2.63% |
| 2024-11-14 | 12.32 | 12.31 | -0.13 | -1.05% | 12.29 | 12.53 | 123688 | 15352 | 1.81% |
| 2024-11-13 | 12.31 | 12.44 | 0.06 | 0.48% | 12.26 | 12.57 | 102748 | 12781 | 1.50% |
| 2024-11-12 | 12.50 | 12.38 | -0.26 | -2.06% | 12.23 | 12.70 | 158358 | 19764 | 2.32% |
| 2024-11-11 | 12.56 | 12.64 | 0.00 | 0.00% | 12.46 | 12.64 | 110203 | 13842 | 1.61% |
| 2024-11-08 | 12.88 | 12.64 | -0.18 | -1.40% | 12.52 | 12.99 | 173914 | 22177 | 2.54% |
| 2024-11-07 | 12.60 | 12.82 | -0.21 | -1.61% | 12.34 | 12.83 | 233895 | 29544 | 3.42% |
| 2024-11-06 | 12.94 | 13.03 | 0.07 | 0.54% | 12.89 | 13.20 | 230457 | 30065 | 3.37% |
| 2024-11-05 | 12.88 | 12.96 | 0.06 | 0.47% | 12.84 | 12.99 | 184613 | 23836 | 2.70% |
| 2024-11-04 | 12.82 | 12.90 | -0.01 | -0.08% | 12.72 | 12.94 | 109228 | 14022 | 1.60% |
| 2024-11-01 | 13.00 | 12.91 | -0.26 | -1.97% | 12.76 | 13.36 | 201412 | 26269 | 2.94% |
| 2024-10-31 | 13.00 | 13.17 | 0.03 | 0.23% | 12.92 | 13.29 | 163630 | 21496 | 2.39% |
| 2024-10-30 | 13.16 | 13.14 | 0.16 | 1.23% | 13.00 | 13.42 | 207148 | 27361 | 3.03% |
| 2024-10-29 | 12.97 | 12.98 | 0.00 | 0.00% | 12.88 | 13.19 | 145605 | 18957 | 2.13% |
| 2024-10-28 | 12.87 | 12.98 | 0.11 | 0.85% | 12.85 | 13.03 | 107815 | 13947 | 1.58% |
| 2024-10-25 | 12.91 | 12.87 | -0.09 | -0.69% | 12.80 | 13.00 | 117327 | 15085 | 1.72% |
| 2024-10-24 | 12.91 | 12.96 | -0.31 | -2.34% | 12.81 | 13.06 | 148399 | 19175 | 2.17% |
| 2024-10-23 | 13.31 | 13.27 | 0.04 | 0.30% | 13.21 | 13.46 | 175337 | 23348 | 2.56% |
| 2024-10-22 | 13.33 | 13.23 | -0.21 | -1.56% | 13.10 | 13.48 | 214610 | 28471 | 3.14% |
| 2024-10-21 | 13.45 | 13.44 | 0.03 | 0.22% | 13.31 | 13.68 | 298436 | 40249 | 4.36% |
| 2024-10-18 | 13.49 | 13.41 | 0.05 | 0.37% | 13.26 | 13.73 | 364279 | 49061 | 5.33% |
| 2024-10-17 | 13.36 | 13.36 | -0.33 | -2.41% | 13.03 | 13.60 | 307339 | 40627 | 4.49% |
| 2024-10-16 | 12.88 | 13.69 | 0.89 | 6.95% | 12.63 | 13.99 | 445870 | 58924 | 6.52% |
| 2024-10-15 | 12.62 | 12.80 | -0.10 | -0.78% | 12.40 | 13.00 | 255639 | 32397 | 3.74% |
| 2024-10-14 | 12.36 | 12.90 | 0.40 | 3.20% | 12.02 | 12.98 | 357625 | 45267 | 5.23% |
| 2024-10-11 | 12.04 | 12.50 | 0.49 | 4.08% | 12.03 | 12.96 | 304788 | 38301 | 4.46% |
| 2024-10-10 | 11.80 | 12.01 | 0.13 | 1.09% | 11.80 | 12.28 | 166468 | 20044 | 2.43% |
| 2024-10-09 | 12.70 | 11.88 | -1.26 | -9.59% | 11.86 | 12.76 | 237417 | 29224 | 3.47% |
| 2024-10-08 | 13.73 | 13.14 | 0.49 | 3.87% | 12.46 | 13.85 | 392180 | 51553 | 5.73% |
| 2024-09-30 | 11.91 | 12.65 | 0.85 | 7.20% | 11.75 | 12.74 | 395046 | 48534 | 5.78% |
| 2024-09-27 | 11.66 | 11.80 | 0.19 | 1.64% | 11.53 | 11.80 | 141228 | 16500 | 2.06% |
| 2024-09-26 | 11.39 | 11.61 | 0.14 | 1.22% | 11.35 | 11.61 | 110255 | 12654 | 1.61% |
| 2024-09-25 | 11.45 | 11.47 | 0.10 | 0.88% | 11.45 | 11.71 | 147496 | 17049 | 2.16% |
| 2024-09-24 | 11.41 | 11.37 | 0.01 | 0.09% | 11.18 | 11.41 | 153867 | 17387 | 2.25% |
| 2024-09-23 | 10.88 | 11.36 | 0.54 | 4.99% | 10.86 | 11.52 | 198320 | 22303 | 2.90% |
| 2024-09-20 | 10.56 | 10.82 | 0.21 | 1.98% | 10.50 | 10.85 | 102390 | 10984 | 1.50% |
| 2024-09-19 | 10.56 | 10.61 | 0.13 | 1.24% | 10.18 | 10.65 | 108114 | 11296 | 1.58% |
| 2024-09-18 | 10.43 | 10.48 | 0.11 | 1.06% | 10.34 | 10.55 | 74839 | 7819 | 1.09% |
| 2024-09-13 | 10.48 | 10.37 | 0.10 | 0.97% | 10.33 | 10.59 | 89849 | 9371 | 1.31% |
| 2024-09-12 | 10.42 | 10.27 | -0.20 | -1.91% | 10.25 | 10.51 | 58380 | 6041 | 0.85% |
| 2024-09-11 | 10.40 | 10.47 | 0.06 | 0.58% | 10.31 | 10.48 | 34997 | 3646 | 0.51% |
| 2024-09-10 | 10.37 | 10.41 | 0.07 | 0.68% | 10.18 | 10.42 | 38609 | 3981 | 0.56% |
| 2024-09-09 | 10.30 | 10.34 | -0.08 | -0.77% | 10.17 | 10.41 | 39069 | 4019 | 0.57% |
| 2024-09-06 | 10.47 | 10.42 | -0.02 | -0.19% | 10.38 | 10.52 | 39665 | 4140 | 0.58% |
| 2024-09-05 | 10.37 | 10.44 | 0.10 | 0.97% | 10.35 | 10.47 | 36094 | 3754 | 0.53% |
| 2024-09-04 | 10.45 | 10.34 | -0.18 | -1.71% | 10.28 | 10.46 | 57473 | 5957 | 0.84% |
| 2024-09-03 | 10.55 | 10.52 | -0.10 | -0.94% | 10.46 | 10.67 | 61354 | 6460 | 0.90% |
| 2024-09-02 | 11.05 | 10.62 | -0.47 | -4.24% | 10.61 | 11.07 | 102291 | 10989 | 1.50% |
| 2024-08-30 | 11.00 | 11.09 | 0.04 | 0.36% | 10.92 | 11.17 | 66160 | 7321 | 0.97% |
| 2024-08-29 | 10.91 | 11.05 | 0.11 | 1.01% | 10.74 | 11.09 | 54671 | 5993 | 0.80% |
| 2024-08-28 | 11.10 | 10.94 | -0.13 | -1.17% | 10.90 | 11.18 | 68678 | 7562 | 1.00% |
| 2024-08-27 | 11.27 | 11.07 | -0.32 | -2.81% | 11.01 | 11.31 | 84734 | 9397 | 1.24% |
| 2024-08-26 | 11.59 | 11.39 | 0.15 | 1.33% | 11.26 | 11.65 | 86644 | 9893 | 1.27% |
| 2024-08-23 | 11.10 | 11.24 | 0.08 | 0.72% | 10.98 | 11.25 | 43152 | 4800 | 0.63% |
| 2024-08-22 | 11.41 | 11.16 | -0.26 | -2.28% | 11.11 | 11.47 | 59990 | 6743 | 0.88% |
| 2024-08-21 | 11.35 | 11.42 | 0.12 | 1.06% | 11.28 | 11.58 | 62651 | 7172 | 0.92% |
| 2024-08-20 | 11.64 | 11.30 | -0.35 | -3.00% | 11.26 | 11.64 | 81743 | 9313 | 1.20% |
| 2024-08-19 | 11.57 | 11.65 | 0.25 | 2.19% | 11.56 | 11.84 | 120215 | 14069 | 1.76% |
| 2024-08-16 | 11.60 | 11.40 | -0.20 | -1.72% | 11.37 | 11.68 | 70180 | 8046 | 1.03% |
| 2024-08-15 | 11.46 | 11.60 | 0.04 | 0.35% | 11.37 | 11.68 | 50652 | 5846 | 0.74% |
| 2024-08-14 | 11.57 | 11.56 | -0.08 | -0.69% | 11.50 | 11.73 | 43273 | 5014 | 0.63% |
| 2024-08-13 | 11.71 | 11.64 | 0.10 | 0.87% | 11.51 | 11.75 | 66228 | 7686 | 0.97% |