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 | 12.29 | 12.35 | 0.06 | 0.49% | 12.24 | 12.50 | 397068 | 49072 | 1.66% |
| 2024-11-20 | 12.25 | 12.29 | -0.01 | -0.08% | 12.21 | 12.38 | 291851 | 35884 | 1.22% |
| 2024-11-19 | 12.11 | 12.30 | 0.23 | 1.91% | 12.03 | 12.37 | 364765 | 44454 | 1.53% |
| 2024-11-18 | 12.45 | 12.07 | -0.29 | -2.35% | 11.97 | 12.50 | 432556 | 52652 | 1.81% |
| 2024-11-15 | 12.88 | 12.36 | -0.42 | -3.29% | 12.35 | 13.00 | 451784 | 57130 | 1.89% |
| 2024-11-14 | 12.95 | 12.78 | -0.23 | -1.77% | 12.70 | 13.12 | 355655 | 45963 | 1.49% |
| 2024-11-13 | 12.90 | 13.01 | -0.05 | -0.38% | 12.81 | 13.12 | 385453 | 50007 | 1.61% |
| 2024-11-12 | 13.45 | 13.06 | -0.34 | -2.54% | 12.88 | 13.45 | 555703 | 73161 | 2.33% |
| 2024-11-11 | 13.19 | 13.40 | 0.12 | 0.90% | 13.09 | 13.43 | 704626 | 93520 | 2.95% |
| 2024-11-08 | 13.91 | 13.28 | -0.34 | -2.50% | 13.27 | 13.99 | 1061427 | 144181 | 4.44% |
| 2024-11-07 | 12.87 | 13.62 | 0.65 | 5.01% | 12.78 | 13.73 | 1151781 | 153091 | 4.82% |
| 2024-11-06 | 12.90 | 12.97 | -0.13 | -0.99% | 12.86 | 13.34 | 1072973 | 140099 | 4.49% |
| 2024-11-05 | 12.48 | 13.10 | 0.79 | 6.42% | 12.40 | 13.25 | 1337371 | 173641 | 5.60% |
| 2024-11-04 | 12.10 | 12.31 | 0.32 | 2.67% | 12.05 | 12.31 | 503452 | 61423 | 2.11% |
| 2024-11-01 | 12.28 | 11.99 | -0.34 | -2.76% | 11.98 | 12.35 | 612646 | 74384 | 2.56% |
| 2024-10-31 | 12.05 | 12.33 | 0.31 | 2.58% | 11.95 | 12.43 | 880988 | 108238 | 3.69% |
| 2024-10-30 | 11.90 | 12.02 | 0.04 | 0.33% | 11.85 | 12.12 | 425187 | 50865 | 1.78% |
| 2024-10-29 | 12.25 | 11.98 | -0.24 | -1.96% | 11.95 | 12.38 | 586001 | 71219 | 2.45% |
| 2024-10-28 | 12.12 | 12.22 | 0.05 | 0.41% | 12.11 | 12.26 | 457396 | 55792 | 1.91% |
| 2024-10-25 | 12.17 | 12.17 | 0.03 | 0.25% | 12.06 | 12.29 | 495430 | 60213 | 2.07% |
| 2024-10-24 | 12.01 | 12.14 | 0.03 | 0.25% | 11.98 | 12.19 | 459175 | 55486 | 1.92% |
| 2024-10-23 | 12.28 | 12.11 | -0.16 | -1.30% | 12.06 | 12.42 | 697061 | 85381 | 2.92% |
| 2024-10-22 | 12.25 | 12.27 | 0.00 | 0.00% | 12.15 | 12.39 | 586287 | 71806 | 2.45% |
| 2024-10-21 | 12.30 | 12.27 | -0.32 | -2.54% | 12.20 | 12.43 | 883790 | 108742 | 3.70% |
| 2024-10-18 | 12.00 | 12.59 | 0.58 | 4.83% | 11.95 | 13.07 | 1330785 | 165894 | 5.57% |
| 2024-10-17 | 12.49 | 12.01 | -0.30 | -2.44% | 12.00 | 12.63 | 837339 | 102817 | 3.50% |
| 2024-10-16 | 12.00 | 12.31 | 0.13 | 1.07% | 12.00 | 12.56 | 995960 | 123115 | 4.17% |
| 2024-10-15 | 11.95 | 12.18 | -0.01 | -0.08% | 11.87 | 12.72 | 1201512 | 146984 | 5.03% |
| 2024-10-14 | 12.18 | 12.19 | -0.14 | -1.14% | 11.50 | 12.26 | 1227890 | 145734 | 5.14% |
| 2024-10-11 | 12.21 | 12.33 | -0.72 | -5.52% | 11.80 | 12.68 | 1927755 | 233754 | 8.07% |
| 2024-10-10 | 13.60 | 13.05 | 0.59 | 4.74% | 12.50 | 13.71 | 2966593 | 396073 | 12.42% |
| 2024-10-09 | 13.69 | 12.46 | -1.38 | -9.97% | 12.46 | 13.87 | 2366526 | 315665 | 9.91% |
| 2024-10-08 | 13.84 | 13.84 | 1.26 | 10.02% | 13.10 | 13.84 | 1148666 | 157822 | 4.81% |
| 2024-09-30 | 12.58 | 12.58 | 1.14 | 9.97% | 12.22 | 12.58 | 1552538 | 194312 | 6.50% |
| 2024-09-27 | 10.98 | 11.44 | 0.71 | 6.62% | 10.75 | 11.44 | 1016526 | 112535 | 4.25% |
| 2024-09-26 | 10.19 | 10.73 | 0.47 | 4.58% | 10.14 | 10.74 | 1020045 | 107031 | 4.27% |
| 2024-09-25 | 10.25 | 10.26 | 0.15 | 1.48% | 10.23 | 10.63 | 1057984 | 109940 | 4.43% |
| 2024-09-24 | 9.77 | 10.11 | 0.46 | 4.77% | 9.66 | 10.16 | 788445 | 78552 | 3.30% |
| 2024-09-23 | 9.73 | 9.65 | -0.02 | -0.21% | 9.60 | 9.73 | 135868 | 13132 | 0.57% |
| 2024-09-20 | 9.66 | 9.67 | -0.03 | -0.31% | 9.62 | 9.72 | 163413 | 15776 | 0.68% |
| 2024-09-19 | 9.60 | 9.70 | 0.14 | 1.46% | 9.53 | 9.79 | 302795 | 29307 | 1.27% |
| 2024-09-18 | 9.50 | 9.56 | 0.06 | 0.63% | 9.40 | 9.59 | 175379 | 16644 | 0.73% |
| 2024-09-13 | 9.59 | 9.50 | -0.07 | -0.73% | 9.49 | 9.67 | 202662 | 19410 | 0.85% |
| 2024-09-12 | 9.61 | 9.57 | -0.05 | -0.52% | 9.56 | 9.68 | 182868 | 17579 | 0.77% |
| 2024-09-11 | 9.55 | 9.62 | 0.03 | 0.31% | 9.52 | 9.65 | 172156 | 16515 | 0.72% |
| 2024-09-10 | 9.70 | 9.59 | -0.12 | -1.24% | 9.45 | 9.71 | 283209 | 27073 | 1.19% |
| 2024-09-09 | 9.60 | 9.71 | 0.00 | 0.00% | 9.48 | 9.82 | 301075 | 29160 | 1.26% |
| 2024-09-06 | 10.00 | 9.71 | -0.06 | -0.61% | 9.71 | 10.13 | 592980 | 58833 | 2.48% |
| 2024-09-05 | 9.82 | 9.77 | -0.05 | -0.51% | 9.63 | 9.85 | 448266 | 43576 | 1.88% |
| 2024-09-04 | 9.61 | 9.82 | 0.35 | 3.70% | 9.58 | 10.21 | 746829 | 73460 | 3.13% |
| 2024-09-03 | 9.43 | 9.47 | 0.06 | 0.64% | 9.40 | 9.52 | 163777 | 15474 | 0.69% |
| 2024-09-02 | 9.61 | 9.41 | -0.25 | -2.59% | 9.41 | 9.66 | 252403 | 24102 | 1.06% |
| 2024-08-30 | 9.44 | 9.66 | 0.22 | 2.33% | 9.43 | 9.75 | 413895 | 39933 | 1.73% |
| 2024-08-29 | 9.36 | 9.44 | 0.05 | 0.53% | 9.35 | 9.51 | 182150 | 17223 | 0.76% |
| 2024-08-28 | 9.38 | 9.39 | 0.01 | 0.11% | 9.33 | 9.44 | 133503 | 12519 | 0.56% |
| 2024-08-27 | 9.60 | 9.38 | -0.23 | -2.39% | 9.37 | 9.60 | 228253 | 21502 | 0.96% |
| 2024-08-26 | 9.62 | 9.61 | 0.00 | 0.00% | 9.53 | 9.66 | 177222 | 17001 | 0.74% |
| 2024-08-23 | 9.53 | 9.61 | 0.04 | 0.42% | 9.52 | 9.80 | 244098 | 23521 | 1.02% |
| 2024-08-22 | 9.86 | 9.57 | -0.19 | -1.95% | 9.57 | 9.95 | 330547 | 32180 | 1.38% |
| 2024-08-21 | 9.84 | 9.76 | -0.15 | -1.51% | 9.75 | 9.91 | 238734 | 23431 | 1.00% |
| 2024-08-20 | 9.77 | 9.91 | 0.13 | 1.33% | 9.65 | 10.13 | 439850 | 43443 | 1.84% |
| 2024-08-19 | 9.76 | 9.78 | -0.07 | -0.71% | 9.73 | 9.88 | 224482 | 22033 | 0.94% |
| 2024-08-16 | 9.97 | 9.85 | -0.15 | -1.50% | 9.82 | 9.99 | 328057 | 32419 | 1.37% |
| 2024-08-15 | 10.00 | 10.00 | 0.03 | 0.30% | 9.95 | 10.18 | 529185 | 53130 | 2.21% |
| 2024-08-14 | 9.70 | 9.97 | 0.18 | 1.84% | 9.68 | 10.39 | 742918 | 75078 | 3.11% |
| 2024-08-13 | 9.62 | 9.79 | 0.17 | 1.77% | 9.51 | 9.79 | 374415 | 36165 | 1.57% |