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 | 12.38 | 12.31 | -0.01 | -0.08% | 12.18 | 12.47 | 24962 | 3078 | 2.91% |
| 2024-11-20 | 12.20 | 12.32 | 0.08 | 0.65% | 12.16 | 12.40 | 17347 | 2128 | 2.02% |
| 2024-11-19 | 11.91 | 12.24 | 0.44 | 3.73% | 11.81 | 12.32 | 20136 | 2419 | 2.35% |
| 2024-11-18 | 12.00 | 11.80 | -0.16 | -1.34% | 11.67 | 12.07 | 21045 | 2491 | 2.45% |
| 2024-11-15 | 12.25 | 11.96 | -0.30 | -2.45% | 11.90 | 12.40 | 19735 | 2405 | 2.30% |
| 2024-11-14 | 12.45 | 12.26 | -0.23 | -1.84% | 12.20 | 12.59 | 24866 | 3082 | 2.90% |
| 2024-11-13 | 12.35 | 12.49 | 0.13 | 1.05% | 12.12 | 12.49 | 23482 | 2896 | 2.74% |
| 2024-11-12 | 12.40 | 12.36 | -0.04 | -0.32% | 12.22 | 12.59 | 32336 | 4011 | 3.77% |
| 2024-11-11 | 12.28 | 12.40 | 0.17 | 1.39% | 12.18 | 12.43 | 28511 | 3514 | 3.33% |
| 2024-11-08 | 12.45 | 12.23 | 0.05 | 0.41% | 12.08 | 12.45 | 34539 | 4223 | 4.03% |
| 2024-11-07 | 11.86 | 12.18 | 0.23 | 1.92% | 11.84 | 12.18 | 24132 | 2915 | 2.81% |
| 2024-11-06 | 12.01 | 11.95 | -0.05 | -0.42% | 11.83 | 12.18 | 27385 | 3282 | 3.19% |
| 2024-11-05 | 11.83 | 12.00 | 0.18 | 1.52% | 11.78 | 12.00 | 22565 | 2684 | 2.63% |
| 2024-11-04 | 11.57 | 11.82 | 0.27 | 2.34% | 11.57 | 11.96 | 16585 | 1955 | 1.93% |
| 2024-11-01 | 11.98 | 11.55 | -0.44 | -3.67% | 11.50 | 12.08 | 27553 | 3231 | 3.21% |
| 2024-10-31 | 11.95 | 11.99 | 0.07 | 0.59% | 11.94 | 12.24 | 25222 | 3046 | 2.94% |
| 2024-10-30 | 12.15 | 11.92 | -0.08 | -0.67% | 11.85 | 12.22 | 17524 | 2107 | 2.04% |
| 2024-10-29 | 12.56 | 12.00 | -0.39 | -3.15% | 11.99 | 12.56 | 21112 | 2570 | 2.46% |
| 2024-10-28 | 12.34 | 12.39 | 0.11 | 0.90% | 12.22 | 12.42 | 19344 | 2390 | 2.26% |
| 2024-10-25 | 12.04 | 12.28 | 0.23 | 1.91% | 12.04 | 12.35 | 24557 | 2996 | 2.86% |
| 2024-10-24 | 12.13 | 12.05 | 0.00 | 0.00% | 11.91 | 12.23 | 14145 | 1702 | 1.65% |
| 2024-10-23 | 12.02 | 12.05 | 0.09 | 0.75% | 12.00 | 12.28 | 21983 | 2663 | 2.56% |
| 2024-10-22 | 11.81 | 11.96 | 0.14 | 1.18% | 11.71 | 11.99 | 17857 | 2123 | 2.08% |
| 2024-10-21 | 11.80 | 11.82 | 0.05 | 0.42% | 11.77 | 11.99 | 19781 | 2347 | 2.31% |
| 2024-10-18 | 11.67 | 11.77 | 0.18 | 1.55% | 11.56 | 11.96 | 19800 | 2330 | 2.31% |
| 2024-10-17 | 11.72 | 11.59 | -0.03 | -0.26% | 11.56 | 11.86 | 10952 | 1279 | 1.28% |
| 2024-10-16 | 11.66 | 11.62 | -0.03 | -0.26% | 11.53 | 11.76 | 12761 | 1486 | 1.49% |
| 2024-10-15 | 11.90 | 11.65 | -0.25 | -2.10% | 11.64 | 11.98 | 16721 | 1971 | 1.95% |
| 2024-10-14 | 11.85 | 11.90 | 0.31 | 2.67% | 11.53 | 11.92 | 17333 | 2038 | 2.02% |
| 2024-10-11 | 11.98 | 11.59 | -0.39 | -3.26% | 11.44 | 12.06 | 19074 | 2234 | 2.22% |
| 2024-10-10 | 12.07 | 11.98 | 0.15 | 1.27% | 11.85 | 12.32 | 25089 | 3025 | 2.93% |
| 2024-10-09 | 12.98 | 11.83 | -1.27 | -9.69% | 11.80 | 12.98 | 44040 | 5388 | 5.14% |
| 2024-10-08 | 13.53 | 13.10 | 0.79 | 6.42% | 12.33 | 13.54 | 68608 | 8895 | 8.00% |
| 2024-09-30 | 11.80 | 12.31 | 0.92 | 8.08% | 11.43 | 12.42 | 59947 | 7236 | 6.99% |
| 2024-09-27 | 11.01 | 11.39 | 0.49 | 4.50% | 11.01 | 11.50 | 20743 | 2334 | 2.42% |
| 2024-09-26 | 10.60 | 10.90 | 0.30 | 2.83% | 10.55 | 10.91 | 17112 | 1845 | 2.00% |
| 2024-09-25 | 10.72 | 10.60 | 0.07 | 0.66% | 10.60 | 10.98 | 18943 | 2044 | 2.21% |
| 2024-09-24 | 10.28 | 10.53 | 0.35 | 3.44% | 10.18 | 10.54 | 16920 | 1757 | 1.97% |
| 2024-09-23 | 10.41 | 10.18 | -0.16 | -1.55% | 10.15 | 10.41 | 7757 | 792 | 0.90% |
| 2024-09-20 | 10.48 | 10.34 | -0.08 | -0.77% | 10.20 | 10.48 | 8279 | 853 | 0.97% |
| 2024-09-19 | 10.23 | 10.42 | 0.24 | 2.36% | 10.20 | 10.48 | 7488 | 776 | 0.87% |
| 2024-09-18 | 10.28 | 10.18 | -0.08 | -0.78% | 10.07 | 10.31 | 9189 | 933 | 1.07% |
| 2024-09-13 | 10.57 | 10.26 | -0.32 | -3.02% | 10.26 | 10.57 | 6812 | 707 | 0.79% |
| 2024-09-12 | 10.47 | 10.58 | 0.10 | 0.95% | 10.46 | 10.65 | 8701 | 921 | 1.01% |
| 2024-09-11 | 10.53 | 10.48 | -0.01 | -0.10% | 10.40 | 10.64 | 5347 | 561 | 0.62% |
| 2024-09-10 | 10.36 | 10.49 | 0.18 | 1.75% | 10.20 | 10.55 | 8238 | 853 | 0.96% |
| 2024-09-09 | 10.37 | 10.31 | -0.06 | -0.58% | 10.18 | 10.45 | 11559 | 1192 | 1.35% |
| 2024-09-06 | 10.70 | 10.37 | -0.33 | -3.08% | 10.35 | 10.72 | 9110 | 954 | 1.06% |
| 2024-09-05 | 10.71 | 10.70 | -0.01 | -0.09% | 10.61 | 10.95 | 8645 | 923 | 1.01% |
| 2024-09-04 | 10.68 | 10.71 | -0.05 | -0.46% | 10.66 | 10.81 | 6209 | 667 | 0.72% |
| 2024-09-03 | 10.59 | 10.76 | 0.09 | 0.84% | 10.59 | 10.84 | 7050 | 758 | 0.82% |
| 2024-09-02 | 10.73 | 10.67 | -0.06 | -0.56% | 10.65 | 10.87 | 9598 | 1034 | 1.12% |
| 2024-08-30 | 10.68 | 10.73 | 0.08 | 0.75% | 10.60 | 10.95 | 15897 | 1716 | 1.85% |
| 2024-08-29 | 10.39 | 10.65 | 0.25 | 2.40% | 10.28 | 10.71 | 13545 | 1434 | 1.58% |
| 2024-08-28 | 10.24 | 10.40 | 0.16 | 1.56% | 10.18 | 10.45 | 10112 | 1045 | 1.18% |
| 2024-08-27 | 10.49 | 10.24 | -0.25 | -2.38% | 10.21 | 10.52 | 9008 | 930 | 1.05% |
| 2024-08-26 | 10.37 | 10.49 | 0.12 | 1.16% | 10.31 | 10.54 | 8225 | 860 | 0.96% |
| 2024-08-23 | 10.53 | 10.37 | -0.22 | -2.08% | 10.31 | 10.59 | 10369 | 1077 | 1.21% |
| 2024-08-22 | 10.75 | 10.59 | -0.11 | -1.03% | 10.53 | 10.80 | 9356 | 1000 | 1.09% |
| 2024-08-21 | 10.66 | 10.70 | 0.00 | 0.00% | 10.58 | 10.73 | 5783 | 616 | 0.67% |
| 2024-08-20 | 11.10 | 10.70 | -0.42 | -3.78% | 10.61 | 11.11 | 19625 | 2107 | 2.29% |
| 2024-08-19 | 11.24 | 11.12 | -0.12 | -1.07% | 11.07 | 11.30 | 6902 | 770 | 0.81% |
| 2024-08-16 | 11.29 | 11.24 | 0.00 | 0.00% | 11.16 | 11.30 | 5289 | 594 | 0.62% |
| 2024-08-15 | 11.22 | 11.24 | 0.03 | 0.27% | 11.03 | 11.40 | 9489 | 1066 | 1.11% |
| 2024-08-14 | 11.37 | 11.21 | -0.11 | -0.97% | 11.15 | 11.40 | 7517 | 845 | 0.88% |
| 2024-08-13 | 11.18 | 11.32 | 0.07 | 0.62% | 11.11 | 11.32 | 8008 | 898 | 0.93% |