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 | 12.11 | 11.97 | -0.14 | -1.16% | 11.92 | 12.17 | 234955 | 28148 | 0.98% |
| 2024-11-20 | 12.02 | 12.11 | 0.07 | 0.58% | 12.01 | 12.19 | 334545 | 40465 | 1.40% |
| 2024-11-19 | 11.99 | 12.04 | 0.01 | 0.08% | 11.78 | 12.10 | 316733 | 37889 | 1.32% |
| 2024-11-18 | 12.20 | 12.03 | -0.12 | -0.99% | 11.98 | 12.48 | 360995 | 44286 | 1.51% |
| 2024-11-15 | 12.29 | 12.15 | -0.11 | -0.90% | 12.13 | 12.34 | 212940 | 26059 | 0.89% |
| 2024-11-14 | 12.54 | 12.26 | -0.32 | -2.54% | 12.24 | 12.67 | 247760 | 30798 | 1.03% |
| 2024-11-13 | 12.51 | 12.58 | 0.05 | 0.40% | 12.42 | 12.67 | 275212 | 34501 | 1.15% |
| 2024-11-12 | 12.61 | 12.53 | -0.10 | -0.79% | 12.45 | 12.82 | 387984 | 49159 | 1.62% |
| 2024-11-11 | 12.69 | 12.63 | -0.15 | -1.17% | 12.43 | 12.69 | 390175 | 48935 | 1.63% |
| 2024-11-08 | 12.70 | 12.78 | 0.19 | 1.51% | 12.52 | 12.87 | 569908 | 72416 | 2.38% |
| 2024-11-07 | 12.26 | 12.59 | 0.23 | 1.86% | 12.21 | 12.59 | 401408 | 50070 | 1.68% |
| 2024-11-06 | 12.30 | 12.36 | 0.02 | 0.16% | 12.25 | 12.55 | 438916 | 54487 | 1.83% |
| 2024-11-05 | 12.17 | 12.34 | 0.17 | 1.40% | 12.03 | 12.43 | 484112 | 59334 | 2.02% |
| 2024-11-04 | 12.20 | 12.17 | 0.10 | 0.83% | 12.04 | 12.25 | 257721 | 31244 | 1.08% |
| 2024-11-01 | 11.74 | 12.07 | 0.29 | 2.46% | 11.71 | 12.40 | 645330 | 78348 | 2.69% |
| 2024-10-31 | 11.70 | 11.78 | -0.11 | -0.93% | 11.48 | 11.85 | 499255 | 58041 | 2.08% |
| 2024-10-30 | 11.94 | 11.89 | -0.11 | -0.92% | 11.80 | 12.05 | 317578 | 37814 | 1.33% |
| 2024-10-29 | 12.46 | 12.00 | -0.39 | -3.15% | 12.00 | 12.46 | 403660 | 48950 | 1.68% |
| 2024-10-28 | 12.08 | 12.39 | 0.31 | 2.57% | 11.98 | 12.64 | 490311 | 60489 | 2.05% |
| 2024-10-25 | 11.94 | 12.08 | 0.09 | 0.75% | 11.94 | 12.23 | 307773 | 37152 | 1.28% |
| 2024-10-24 | 12.18 | 11.99 | -0.20 | -1.64% | 11.90 | 12.18 | 250863 | 30062 | 1.05% |
| 2024-10-23 | 12.25 | 12.19 | -0.01 | -0.08% | 12.00 | 12.27 | 400550 | 48569 | 1.67% |
| 2024-10-22 | 11.90 | 12.20 | 0.26 | 2.18% | 11.86 | 12.20 | 300931 | 36235 | 1.26% |
| 2024-10-21 | 11.92 | 11.94 | 0.04 | 0.34% | 11.87 | 12.13 | 303466 | 36363 | 1.27% |
| 2024-10-18 | 11.65 | 11.90 | 0.23 | 1.97% | 11.54 | 12.16 | 357462 | 42270 | 1.49% |
| 2024-10-17 | 11.96 | 11.67 | -0.27 | -2.26% | 11.66 | 12.03 | 236894 | 28040 | 0.99% |
| 2024-10-16 | 11.76 | 11.94 | 0.02 | 0.17% | 11.72 | 12.09 | 235418 | 28107 | 0.98% |
| 2024-10-15 | 12.09 | 11.92 | -0.31 | -2.53% | 11.90 | 12.45 | 316488 | 38371 | 1.32% |
| 2024-10-14 | 12.10 | 12.23 | 0.14 | 1.16% | 11.93 | 12.32 | 292304 | 35553 | 1.22% |
| 2024-10-11 | 12.59 | 12.09 | -0.50 | -3.97% | 11.97 | 12.59 | 324594 | 39807 | 1.35% |
| 2024-10-10 | 12.54 | 12.59 | 0.09 | 0.72% | 12.40 | 12.99 | 421367 | 53444 | 1.85% |
| 2024-10-09 | 13.15 | 12.50 | -1.08 | -7.95% | 12.41 | 13.15 | 747378 | 95996 | 3.29% |
| 2024-10-08 | 14.86 | 13.58 | 0.04 | 0.30% | 12.74 | 14.88 | 1329068 | 183685 | 5.85% |
| 2024-09-30 | 13.09 | 13.54 | 1.17 | 9.46% | 12.63 | 13.61 | 1075289 | 141737 | 4.73% |
| 2024-09-27 | 12.05 | 12.37 | 0.53 | 4.48% | 11.90 | 12.40 | 424616 | 51651 | 1.87% |
| 2024-09-26 | 11.08 | 11.84 | 0.72 | 6.47% | 11.00 | 11.88 | 605785 | 69613 | 2.67% |
| 2024-09-25 | 11.19 | 11.12 | 0.21 | 1.92% | 11.07 | 11.61 | 705313 | 80107 | 3.10% |
| 2024-09-24 | 10.33 | 10.91 | 0.66 | 6.44% | 10.26 | 10.91 | 552631 | 58670 | 2.43% |
| 2024-09-23 | 10.20 | 10.25 | -0.05 | -0.49% | 10.15 | 10.38 | 196380 | 20162 | 0.86% |
| 2024-09-20 | 10.50 | 10.30 | -0.24 | -2.28% | 10.09 | 10.50 | 283897 | 29117 | 1.25% |
| 2024-09-19 | 10.30 | 10.54 | 0.29 | 2.83% | 10.10 | 10.68 | 308570 | 32183 | 1.36% |
| 2024-09-18 | 10.41 | 10.25 | -0.17 | -1.63% | 10.13 | 10.45 | 199875 | 20514 | 0.88% |
| 2024-09-13 | 10.70 | 10.42 | -0.25 | -2.34% | 10.42 | 10.73 | 184122 | 19421 | 0.81% |
| 2024-09-12 | 10.86 | 10.67 | -0.16 | -1.48% | 10.66 | 10.99 | 165155 | 17826 | 0.73% |
| 2024-09-11 | 10.80 | 10.83 | -0.05 | -0.46% | 10.63 | 10.91 | 136571 | 14721 | 0.60% |
| 2024-09-10 | 11.01 | 10.88 | -0.11 | -1.00% | 10.74 | 11.05 | 167247 | 18146 | 0.74% |
| 2024-09-09 | 11.09 | 10.99 | -0.11 | -0.99% | 10.88 | 11.09 | 177491 | 19474 | 0.78% |
| 2024-09-06 | 11.37 | 11.10 | -0.32 | -2.80% | 11.09 | 11.43 | 214689 | 24132 | 0.94% |
| 2024-09-05 | 11.39 | 11.42 | -0.03 | -0.26% | 11.25 | 11.57 | 235411 | 26801 | 1.04% |
| 2024-09-04 | 11.52 | 11.45 | -0.15 | -1.29% | 11.28 | 11.52 | 280017 | 31867 | 1.23% |
| 2024-09-03 | 11.52 | 11.60 | 0.02 | 0.17% | 11.33 | 11.61 | 214243 | 24613 | 0.94% |
| 2024-09-02 | 11.82 | 11.58 | -0.31 | -2.61% | 11.52 | 11.95 | 271450 | 31699 | 1.19% |
| 2024-08-30 | 11.70 | 11.89 | 0.18 | 1.54% | 11.48 | 12.18 | 348304 | 41461 | 1.53% |
| 2024-08-29 | 11.72 | 11.71 | 0.02 | 0.17% | 11.39 | 11.85 | 244431 | 28415 | 1.08% |
| 2024-08-28 | 11.65 | 11.69 | 0.02 | 0.17% | 11.60 | 11.75 | 129938 | 15166 | 0.57% |
| 2024-08-27 | 11.66 | 11.67 | 0.00 | 0.00% | 11.46 | 11.79 | 193581 | 22435 | 0.85% |
| 2024-08-26 | 12.03 | 11.67 | -0.38 | -3.15% | 11.38 | 12.09 | 437645 | 50553 | 1.93% |
| 2024-08-23 | 12.00 | 12.05 | 0.00 | 0.00% | 11.98 | 12.18 | 100997 | 12178 | 0.44% |
| 2024-08-22 | 12.13 | 12.05 | -0.05 | -0.41% | 11.96 | 12.18 | 146635 | 17675 | 0.65% |
| 2024-08-21 | 12.05 | 12.10 | 0.00 | 0.00% | 12.00 | 12.13 | 93603 | 11306 | 0.41% |
| 2024-08-20 | 12.27 | 12.10 | -0.20 | -1.63% | 12.05 | 12.35 | 130573 | 15872 | 0.57% |
| 2024-08-19 | 12.22 | 12.30 | 0.06 | 0.49% | 12.20 | 12.51 | 172257 | 21294 | 0.76% |
| 2024-08-16 | 12.34 | 12.24 | -0.06 | -0.49% | 12.12 | 12.36 | 189435 | 23161 | 0.83% |
| 2024-08-15 | 12.41 | 12.30 | -0.21 | -1.68% | 12.21 | 12.69 | 321052 | 39726 | 1.41% |
| 2024-08-14 | 13.00 | 12.51 | -0.47 | -3.62% | 12.41 | 13.01 | 262250 | 33028 | 1.15% |
| 2024-08-13 | 12.89 | 12.98 | 0.10 | 0.78% | 12.83 | 12.98 | 91196 | 11781 | 0.40% |