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 | 12.90 | 12.95 | 0.00 | 0.00% | 12.85 | 13.05 | 25847 | 3344 | 1.09% |
| 2024-11-20 | 12.88 | 12.95 | 0.06 | 0.47% | 12.76 | 12.95 | 32231 | 4152 | 1.36% |
| 2024-11-19 | 12.59 | 12.89 | 0.28 | 2.22% | 12.59 | 12.89 | 31241 | 3980 | 1.31% |
| 2024-11-18 | 12.51 | 12.61 | 0.11 | 0.88% | 12.51 | 12.80 | 32795 | 4152 | 1.38% |
| 2024-11-15 | 12.59 | 12.50 | -0.10 | -0.79% | 12.49 | 12.72 | 23559 | 2973 | 0.99% |
| 2024-11-14 | 12.78 | 12.60 | -0.20 | -1.56% | 12.60 | 12.82 | 23528 | 2989 | 0.99% |
| 2024-11-13 | 12.72 | 12.80 | 0.02 | 0.16% | 12.66 | 12.87 | 19858 | 2534 | 0.84% |
| 2024-11-12 | 12.81 | 12.78 | -0.05 | -0.39% | 12.66 | 12.93 | 32486 | 4161 | 1.37% |
| 2024-11-11 | 12.68 | 12.83 | 0.12 | 0.94% | 12.64 | 12.83 | 28538 | 3632 | 1.20% |
| 2024-11-08 | 12.88 | 12.71 | -0.10 | -0.78% | 12.60 | 12.98 | 32532 | 4152 | 1.37% |
| 2024-11-07 | 12.49 | 12.81 | 0.26 | 2.07% | 12.43 | 12.81 | 38015 | 4823 | 1.60% |
| 2024-11-06 | 12.48 | 12.55 | 0.08 | 0.64% | 12.37 | 12.57 | 37069 | 4630 | 1.56% |
| 2024-11-05 | 12.33 | 12.47 | 0.24 | 1.96% | 12.21 | 12.48 | 31825 | 3938 | 1.34% |
| 2024-11-04 | 12.01 | 12.23 | 0.24 | 2.00% | 11.98 | 12.36 | 27871 | 3391 | 1.17% |
| 2024-11-01 | 12.11 | 11.99 | -0.17 | -1.40% | 11.96 | 12.18 | 29570 | 3569 | 1.24% |
| 2024-10-31 | 12.12 | 12.16 | 0.03 | 0.25% | 12.04 | 12.21 | 27156 | 3298 | 1.14% |
| 2024-10-30 | 12.16 | 12.13 | -0.03 | -0.25% | 12.00 | 12.24 | 24183 | 2927 | 1.02% |
| 2024-10-29 | 12.47 | 12.16 | -0.33 | -2.64% | 12.14 | 12.54 | 29894 | 3680 | 1.26% |
| 2024-10-28 | 12.30 | 12.49 | 0.20 | 1.63% | 12.24 | 12.51 | 29259 | 3616 | 1.23% |
| 2024-10-25 | 12.15 | 12.29 | 0.16 | 1.32% | 12.10 | 12.29 | 26445 | 3226 | 1.11% |
| 2024-10-24 | 12.22 | 12.13 | -0.09 | -0.74% | 12.06 | 12.23 | 20110 | 2438 | 0.85% |
| 2024-10-23 | 12.04 | 12.22 | 0.19 | 1.58% | 12.00 | 12.29 | 32108 | 3912 | 1.35% |
| 2024-10-22 | 11.95 | 12.03 | 0.10 | 0.84% | 11.90 | 12.06 | 21735 | 2604 | 0.91% |
| 2024-10-21 | 12.10 | 11.93 | -0.07 | -0.58% | 11.90 | 12.10 | 24799 | 2969 | 1.04% |
| 2024-10-18 | 11.87 | 12.00 | 0.18 | 1.52% | 11.71 | 12.18 | 29978 | 3586 | 1.26% |
| 2024-10-17 | 12.02 | 11.82 | -0.18 | -1.50% | 11.81 | 12.10 | 16638 | 1983 | 0.70% |
| 2024-10-16 | 11.81 | 12.00 | 0.10 | 0.84% | 11.77 | 12.12 | 20794 | 2496 | 0.87% |
| 2024-10-15 | 12.17 | 11.90 | -0.27 | -2.22% | 11.88 | 12.25 | 25785 | 3099 | 1.08% |
| 2024-10-14 | 12.20 | 12.17 | 0.15 | 1.25% | 11.94 | 12.28 | 25160 | 3050 | 1.06% |
| 2024-10-11 | 12.48 | 12.02 | -0.44 | -3.53% | 11.93 | 12.49 | 28140 | 3424 | 1.18% |
| 2024-10-10 | 12.25 | 12.46 | 0.22 | 1.80% | 12.16 | 12.72 | 41424 | 5172 | 1.74% |
| 2024-10-09 | 13.29 | 12.24 | -1.13 | -8.45% | 12.21 | 13.29 | 64044 | 8127 | 2.69% |
| 2024-10-08 | 14.08 | 13.37 | 0.45 | 3.48% | 13.00 | 14.19 | 94292 | 12783 | 3.97% |
| 2024-09-30 | 12.14 | 12.92 | 1.09 | 9.21% | 12.14 | 13.00 | 74835 | 9406 | 3.15% |
| 2024-09-27 | 11.60 | 11.83 | 0.40 | 3.50% | 11.42 | 11.85 | 24357 | 2827 | 1.02% |
| 2024-09-26 | 11.12 | 11.43 | 0.33 | 2.97% | 11.02 | 11.43 | 24372 | 2745 | 1.03% |
| 2024-09-25 | 11.06 | 11.10 | 0.13 | 1.19% | 10.99 | 11.34 | 27225 | 3046 | 1.15% |
| 2024-09-24 | 10.55 | 10.97 | 0.48 | 4.58% | 10.54 | 10.98 | 27201 | 2937 | 1.14% |
| 2024-09-23 | 10.48 | 10.49 | 0.00 | 0.00% | 10.46 | 10.56 | 8061 | 846 | 0.34% |
| 2024-09-20 | 10.72 | 10.49 | -0.18 | -1.69% | 10.41 | 10.72 | 11924 | 1254 | 0.50% |
| 2024-09-19 | 10.53 | 10.67 | 0.17 | 1.62% | 10.45 | 10.76 | 12876 | 1367 | 0.54% |
| 2024-09-18 | 10.56 | 10.50 | 0.01 | 0.10% | 10.35 | 10.56 | 9253 | 966 | 0.39% |
| 2024-09-13 | 10.60 | 10.49 | -0.14 | -1.32% | 10.48 | 10.64 | 9373 | 989 | 0.39% |
| 2024-09-12 | 10.58 | 10.63 | 0.04 | 0.38% | 10.58 | 10.70 | 8160 | 868 | 0.34% |
| 2024-09-11 | 10.67 | 10.59 | -0.08 | -0.75% | 10.53 | 10.70 | 10835 | 1151 | 0.46% |
| 2024-09-10 | 10.81 | 10.67 | -0.02 | -0.19% | 10.54 | 10.81 | 12246 | 1304 | 0.52% |
| 2024-09-09 | 10.80 | 10.69 | -0.11 | -1.02% | 10.64 | 10.80 | 13846 | 1478 | 0.58% |
| 2024-09-06 | 11.06 | 10.80 | -0.19 | -1.73% | 10.79 | 11.06 | 14396 | 1564 | 0.61% |
| 2024-09-05 | 10.95 | 10.99 | 0.05 | 0.46% | 10.94 | 11.05 | 11492 | 1262 | 0.48% |
| 2024-09-04 | 10.96 | 10.94 | -0.08 | -0.73% | 10.85 | 11.06 | 13808 | 1513 | 0.58% |
| 2024-09-03 | 11.15 | 11.02 | -0.11 | -0.99% | 10.98 | 11.19 | 19019 | 2105 | 0.80% |
| 2024-09-02 | 11.40 | 11.13 | -0.21 | -1.85% | 11.11 | 11.40 | 16153 | 1811 | 0.68% |
| 2024-08-30 | 11.27 | 11.34 | 0.05 | 0.44% | 11.21 | 11.47 | 18269 | 2076 | 0.77% |
| 2024-08-29 | 11.49 | 11.29 | -0.01 | -0.09% | 11.17 | 11.49 | 11481 | 1292 | 0.48% |
| 2024-08-28 | 11.27 | 11.30 | 0.00 | 0.00% | 11.25 | 11.45 | 9834 | 1117 | 0.41% |
| 2024-08-27 | 11.19 | 11.30 | 0.11 | 0.98% | 11.09 | 11.32 | 10938 | 1230 | 0.46% |
| 2024-08-26 | 11.24 | 11.19 | 0.06 | 0.54% | 11.06 | 11.24 | 8724 | 974 | 0.37% |
| 2024-08-23 | 11.20 | 11.13 | -0.13 | -1.15% | 11.09 | 11.29 | 12294 | 1371 | 0.52% |
| 2024-08-22 | 11.33 | 11.26 | -0.07 | -0.62% | 11.21 | 11.39 | 9901 | 1117 | 0.42% |
| 2024-08-21 | 11.26 | 11.33 | 0.01 | 0.09% | 11.21 | 11.47 | 23050 | 2615 | 0.97% |
| 2024-08-20 | 11.98 | 11.32 | -1.02 | -8.27% | 11.24 | 11.98 | 52117 | 5956 | 2.19% |
| 2024-08-19 | 12.30 | 12.34 | 0.04 | 0.33% | 12.27 | 12.47 | 8225 | 1018 | 0.35% |
| 2024-08-16 | 12.51 | 12.30 | -0.11 | -0.89% | 12.26 | 12.51 | 9240 | 1142 | 0.39% |
| 2024-08-15 | 12.31 | 12.41 | 0.07 | 0.57% | 12.29 | 12.56 | 13061 | 1625 | 0.55% |
| 2024-08-14 | 12.47 | 12.34 | -0.07 | -0.56% | 12.30 | 12.47 | 7197 | 889 | 0.30% |