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 | 12.24 | 12.30 | 0.01 | 0.08% | 12.20 | 12.39 | 39921 | 4905 | 0.65% |
| 2024-11-20 | 12.22 | 12.29 | 0.02 | 0.16% | 12.12 | 12.34 | 47064 | 5768 | 0.77% |
| 2024-11-19 | 12.10 | 12.27 | 0.21 | 1.74% | 12.02 | 12.39 | 49662 | 6049 | 0.81% |
| 2024-11-18 | 12.27 | 12.06 | -0.15 | -1.23% | 11.95 | 12.42 | 63667 | 7750 | 1.04% |
| 2024-11-15 | 12.73 | 12.21 | -0.59 | -4.61% | 12.20 | 12.89 | 92254 | 11579 | 1.51% |
| 2024-11-14 | 13.03 | 12.80 | -0.23 | -1.77% | 12.77 | 13.13 | 57555 | 7471 | 0.94% |
| 2024-11-13 | 12.91 | 13.03 | 0.05 | 0.39% | 12.78 | 13.10 | 60529 | 7827 | 0.99% |
| 2024-11-12 | 13.12 | 12.98 | -0.18 | -1.37% | 12.83 | 13.30 | 97826 | 12776 | 1.60% |
| 2024-11-11 | 13.05 | 13.16 | -0.05 | -0.38% | 12.96 | 13.18 | 95073 | 12420 | 1.56% |
| 2024-11-08 | 13.88 | 13.21 | -0.40 | -2.94% | 13.17 | 13.88 | 123334 | 16509 | 2.02% |
| 2024-11-07 | 12.77 | 13.61 | 0.60 | 4.61% | 12.70 | 13.73 | 163000 | 21609 | 2.67% |
| 2024-11-06 | 13.20 | 13.01 | -0.30 | -2.25% | 12.85 | 13.29 | 152878 | 19975 | 2.51% |
| 2024-11-05 | 12.96 | 13.31 | 0.50 | 3.90% | 12.87 | 13.50 | 190272 | 25232 | 3.12% |
| 2024-11-04 | 12.08 | 12.81 | 0.74 | 6.13% | 12.08 | 12.84 | 134076 | 16769 | 2.20% |
| 2024-11-01 | 12.58 | 12.07 | -0.57 | -4.51% | 12.00 | 12.59 | 108431 | 13241 | 1.78% |
| 2024-10-31 | 12.14 | 12.64 | 0.50 | 4.12% | 12.06 | 12.82 | 133678 | 16833 | 2.19% |
| 2024-10-30 | 12.27 | 12.14 | -0.22 | -1.78% | 11.95 | 12.34 | 80371 | 9760 | 1.32% |
| 2024-10-29 | 12.75 | 12.36 | -0.33 | -2.60% | 12.30 | 12.88 | 110417 | 13923 | 1.81% |
| 2024-10-28 | 12.36 | 12.69 | 0.35 | 2.84% | 12.36 | 12.70 | 99011 | 12447 | 1.62% |
| 2024-10-25 | 12.18 | 12.34 | 0.12 | 0.98% | 12.18 | 12.50 | 81453 | 10048 | 1.34% |
| 2024-10-24 | 12.11 | 12.22 | 0.02 | 0.16% | 12.06 | 12.28 | 67022 | 8163 | 1.10% |
| 2024-10-23 | 12.20 | 12.20 | 0.00 | 0.00% | 12.10 | 12.44 | 97064 | 11908 | 1.59% |
| 2024-10-22 | 12.30 | 12.20 | -0.11 | -0.89% | 12.08 | 12.38 | 101229 | 12351 | 1.66% |
| 2024-10-21 | 12.70 | 12.31 | -0.44 | -3.45% | 12.09 | 12.70 | 170740 | 21052 | 2.80% |
| 2024-10-18 | 12.30 | 12.75 | 0.35 | 2.82% | 12.30 | 13.20 | 140769 | 17940 | 2.31% |
| 2024-10-17 | 12.54 | 12.40 | -0.13 | -1.04% | 12.39 | 12.81 | 68515 | 8619 | 1.12% |
| 2024-10-16 | 12.30 | 12.53 | -0.07 | -0.56% | 12.28 | 12.80 | 86315 | 10827 | 1.41% |
| 2024-10-15 | 12.60 | 12.60 | -0.22 | -1.72% | 12.37 | 13.21 | 151838 | 19462 | 2.49% |
| 2024-10-14 | 12.66 | 12.82 | 0.57 | 4.65% | 12.10 | 12.93 | 161093 | 20218 | 2.64% |
| 2024-10-11 | 12.18 | 12.25 | -0.12 | -0.97% | 11.99 | 12.69 | 119035 | 14655 | 1.95% |
| 2024-10-10 | 12.98 | 12.37 | -0.72 | -5.50% | 12.08 | 13.05 | 172323 | 21433 | 2.82% |
| 2024-10-09 | 13.68 | 13.09 | -1.45 | -9.97% | 13.09 | 14.08 | 229360 | 30866 | 3.76% |
| 2024-10-08 | 14.54 | 14.54 | 1.32 | 9.98% | 13.68 | 14.54 | 325506 | 46827 | 5.34% |
| 2024-09-30 | 12.50 | 13.22 | 1.20 | 9.98% | 11.98 | 13.22 | 352118 | 44667 | 5.77% |
| 2024-09-27 | 11.70 | 12.02 | 0.19 | 1.61% | 11.38 | 12.19 | 275560 | 32389 | 4.52% |
| 2024-09-26 | 11.07 | 11.83 | 0.20 | 1.72% | 11.03 | 12.10 | 352920 | 40421 | 5.78% |
| 2024-09-25 | 11.20 | 11.63 | 1.06 | 10.03% | 11.05 | 11.63 | 413705 | 46873 | 6.78% |
| 2024-09-24 | 9.65 | 10.57 | 0.96 | 9.99% | 9.64 | 10.57 | 145496 | 14818 | 2.38% |
| 2024-09-23 | 9.69 | 9.61 | -0.17 | -1.74% | 9.55 | 9.73 | 58545 | 5631 | 0.96% |
| 2024-09-20 | 9.71 | 9.78 | -0.07 | -0.71% | 9.67 | 9.88 | 88168 | 8608 | 1.45% |
| 2024-09-19 | 9.59 | 9.85 | 0.14 | 1.44% | 9.48 | 10.09 | 141529 | 13915 | 2.32% |
| 2024-09-18 | 9.40 | 9.71 | 0.31 | 3.30% | 9.21 | 9.80 | 98359 | 9414 | 1.61% |
| 2024-09-13 | 9.39 | 9.40 | -0.01 | -0.11% | 9.38 | 9.62 | 42137 | 3994 | 0.69% |
| 2024-09-12 | 9.37 | 9.41 | -0.05 | -0.53% | 9.34 | 9.51 | 36882 | 3476 | 0.60% |
| 2024-09-11 | 9.43 | 9.46 | -0.02 | -0.21% | 9.38 | 9.66 | 41755 | 3962 | 0.68% |
| 2024-09-10 | 9.58 | 9.48 | -0.03 | -0.32% | 9.31 | 9.61 | 42406 | 4010 | 0.70% |
| 2024-09-09 | 9.42 | 9.51 | 0.01 | 0.11% | 9.36 | 9.63 | 52445 | 4992 | 0.86% |
| 2024-09-06 | 9.59 | 9.50 | -0.08 | -0.84% | 9.50 | 9.80 | 57934 | 5570 | 0.95% |
| 2024-09-05 | 9.36 | 9.58 | 0.15 | 1.59% | 9.36 | 9.61 | 38828 | 3701 | 0.64% |
| 2024-09-04 | 9.32 | 9.43 | 0.03 | 0.32% | 9.32 | 9.60 | 41419 | 3918 | 0.68% |
| 2024-09-03 | 9.31 | 9.40 | 0.05 | 0.53% | 9.31 | 9.52 | 35494 | 3343 | 0.58% |
| 2024-09-02 | 9.56 | 9.35 | -0.31 | -3.21% | 9.34 | 9.64 | 59749 | 5658 | 0.98% |
| 2024-08-30 | 9.48 | 9.66 | 0.10 | 1.05% | 9.48 | 9.91 | 84112 | 8168 | 1.38% |
| 2024-08-29 | 9.40 | 9.56 | 0.13 | 1.38% | 9.34 | 9.65 | 54653 | 5215 | 0.90% |
| 2024-08-28 | 9.33 | 9.43 | 0.04 | 0.43% | 9.26 | 9.50 | 42546 | 3998 | 0.70% |
| 2024-08-27 | 9.39 | 9.39 | 0.05 | 0.54% | 9.24 | 9.44 | 35131 | 3287 | 0.58% |
| 2024-08-26 | 9.47 | 9.34 | -0.06 | -0.64% | 9.20 | 9.47 | 46720 | 4360 | 0.77% |
| 2024-08-23 | 9.22 | 9.40 | 0.19 | 2.06% | 9.14 | 9.56 | 61289 | 5747 | 1.00% |
| 2024-08-22 | 9.26 | 9.21 | -0.07 | -0.75% | 9.18 | 9.40 | 40097 | 3712 | 0.66% |
| 2024-08-21 | 9.28 | 9.28 | -0.07 | -0.75% | 9.23 | 9.39 | 39986 | 3717 | 0.66% |
| 2024-08-20 | 9.44 | 9.35 | -0.12 | -1.27% | 9.28 | 9.64 | 78297 | 7384 | 1.28% |
| 2024-08-19 | 9.29 | 9.47 | 0.46 | 5.11% | 9.29 | 9.64 | 140746 | 13358 | 2.31% |
| 2024-08-16 | 9.09 | 9.01 | -0.11 | -1.21% | 8.98 | 9.13 | 24656 | 2227 | 0.40% |
| 2024-08-15 | 8.93 | 9.12 | 0.11 | 1.22% | 8.93 | 9.23 | 33307 | 3039 | 0.55% |