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 | 12.12 | 12.11 | 0.02 | 0.17% | 11.96 | 12.23 | 25126 | 3038 | 1.57% |
| 2024-11-20 | 12.19 | 12.09 | -0.01 | -0.08% | 12.02 | 12.21 | 21218 | 2567 | 1.33% |
| 2024-11-19 | 11.79 | 12.10 | 0.39 | 3.33% | 11.75 | 12.13 | 30694 | 3661 | 1.92% |
| 2024-11-18 | 11.95 | 11.71 | -0.24 | -2.01% | 11.65 | 11.99 | 38441 | 4542 | 2.41% |
| 2024-11-15 | 11.99 | 11.95 | -0.10 | -0.83% | 11.90 | 12.26 | 30713 | 3711 | 1.92% |
| 2024-11-14 | 12.32 | 12.05 | -0.33 | -2.67% | 12.03 | 12.58 | 36295 | 4458 | 2.27% |
| 2024-11-13 | 12.23 | 12.38 | 0.10 | 0.81% | 12.18 | 12.50 | 33774 | 4161 | 2.12% |
| 2024-11-12 | 12.42 | 12.28 | -0.15 | -1.21% | 12.18 | 12.64 | 49337 | 6134 | 3.09% |
| 2024-11-11 | 12.23 | 12.43 | 0.15 | 1.22% | 12.13 | 12.45 | 50596 | 6213 | 3.17% |
| 2024-11-08 | 12.65 | 12.28 | -0.45 | -3.53% | 12.17 | 12.79 | 81442 | 10108 | 5.10% |
| 2024-11-07 | 12.69 | 12.73 | -0.09 | -0.70% | 12.53 | 12.81 | 34684 | 4406 | 2.17% |
| 2024-11-06 | 12.88 | 12.82 | 0.00 | 0.00% | 12.67 | 13.08 | 48535 | 6251 | 3.04% |
| 2024-11-05 | 12.51 | 12.82 | 0.41 | 3.30% | 12.35 | 12.88 | 64691 | 8211 | 4.05% |
| 2024-11-04 | 11.97 | 12.41 | 0.44 | 3.68% | 11.94 | 12.41 | 64573 | 7877 | 4.05% |
| 2024-11-01 | 11.83 | 11.97 | 0.14 | 1.18% | 11.71 | 12.29 | 70723 | 8526 | 4.43% |
| 2024-10-31 | 11.80 | 11.83 | -0.08 | -0.67% | 11.75 | 11.97 | 31030 | 3676 | 1.94% |
| 2024-10-30 | 11.94 | 11.91 | -0.07 | -0.58% | 11.74 | 12.18 | 31087 | 3714 | 1.95% |
| 2024-10-29 | 12.33 | 11.98 | -0.34 | -2.76% | 11.94 | 12.35 | 32542 | 3934 | 2.04% |
| 2024-10-28 | 12.15 | 12.32 | 0.17 | 1.40% | 12.06 | 12.32 | 36627 | 4474 | 2.29% |
| 2024-10-25 | 11.92 | 12.15 | 0.18 | 1.50% | 11.92 | 12.20 | 34207 | 4135 | 2.14% |
| 2024-10-24 | 12.03 | 11.97 | -0.06 | -0.50% | 11.82 | 12.12 | 21265 | 2538 | 1.33% |
| 2024-10-23 | 12.09 | 12.03 | 0.02 | 0.17% | 11.92 | 12.20 | 30433 | 3669 | 1.91% |
| 2024-10-22 | 11.94 | 12.01 | 0.03 | 0.25% | 11.77 | 12.11 | 28456 | 3399 | 1.78% |
| 2024-10-21 | 11.80 | 11.98 | 0.18 | 1.53% | 11.80 | 12.23 | 42778 | 5161 | 2.68% |
| 2024-10-18 | 11.47 | 11.80 | 0.30 | 2.61% | 11.47 | 12.04 | 37217 | 4370 | 2.33% |
| 2024-10-17 | 11.67 | 11.50 | -0.17 | -1.46% | 11.49 | 11.85 | 22969 | 2671 | 1.44% |
| 2024-10-16 | 11.46 | 11.67 | 0.01 | 0.09% | 11.45 | 11.80 | 21410 | 2500 | 1.34% |
| 2024-10-15 | 12.00 | 11.66 | -0.45 | -3.72% | 11.65 | 12.14 | 31900 | 3770 | 2.00% |
| 2024-10-14 | 11.66 | 12.11 | 0.39 | 3.33% | 11.66 | 12.20 | 40180 | 4795 | 2.52% |
| 2024-10-11 | 12.10 | 11.72 | -0.38 | -3.14% | 11.58 | 12.21 | 33726 | 3987 | 2.11% |
| 2024-10-10 | 11.89 | 12.10 | 0.17 | 1.42% | 11.81 | 12.50 | 45358 | 5505 | 2.84% |
| 2024-10-09 | 12.70 | 11.93 | -1.01 | -7.81% | 11.88 | 12.77 | 76901 | 9459 | 4.82% |
| 2024-10-08 | 13.95 | 12.94 | 0.25 | 1.97% | 12.48 | 13.96 | 93984 | 12330 | 5.89% |
| 2024-09-30 | 12.04 | 12.69 | 0.99 | 8.46% | 12.00 | 12.78 | 73030 | 9091 | 4.58% |
| 2024-09-27 | 11.32 | 11.70 | 0.47 | 4.19% | 11.32 | 11.76 | 28055 | 3252 | 1.76% |
| 2024-09-26 | 11.10 | 11.23 | 0.33 | 3.03% | 10.70 | 11.24 | 36982 | 4059 | 2.32% |
| 2024-09-25 | 11.00 | 10.90 | -0.06 | -0.55% | 10.89 | 11.31 | 37045 | 4109 | 2.32% |
| 2024-09-24 | 10.55 | 10.96 | 0.44 | 4.18% | 10.55 | 11.00 | 27235 | 2944 | 1.71% |
| 2024-09-23 | 10.54 | 10.52 | -0.13 | -1.22% | 10.44 | 10.75 | 18568 | 1955 | 1.16% |
| 2024-09-20 | 10.69 | 10.65 | -0.05 | -0.47% | 10.54 | 10.79 | 15969 | 1700 | 1.00% |
| 2024-09-19 | 10.37 | 10.70 | 0.38 | 3.68% | 10.31 | 10.77 | 23880 | 2528 | 1.50% |
| 2024-09-18 | 10.55 | 10.49 | -0.06 | -0.57% | 10.26 | 10.61 | 16131 | 1679 | 1.01% |
| 2024-09-13 | 10.78 | 10.55 | -0.14 | -1.31% | 10.55 | 10.83 | 13749 | 1464 | 0.86% |
| 2024-09-12 | 10.70 | 10.69 | 0.00 | 0.00% | 10.65 | 10.92 | 19107 | 2058 | 1.20% |
| 2024-09-11 | 10.49 | 10.69 | 0.10 | 0.94% | 10.48 | 10.70 | 14814 | 1573 | 0.93% |
| 2024-09-10 | 10.51 | 10.59 | 0.09 | 0.86% | 10.29 | 10.60 | 16556 | 1730 | 1.04% |
| 2024-09-09 | 10.53 | 10.50 | -0.03 | -0.28% | 10.35 | 10.57 | 17384 | 1818 | 1.09% |
| 2024-09-06 | 10.76 | 10.53 | -0.20 | -1.86% | 10.51 | 11.13 | 23961 | 2561 | 1.50% |
| 2024-09-05 | 10.72 | 10.73 | 0.02 | 0.19% | 10.66 | 10.85 | 16212 | 1741 | 1.02% |
| 2024-09-04 | 10.82 | 10.71 | -0.12 | -1.11% | 10.64 | 10.84 | 18471 | 1981 | 1.16% |
| 2024-09-03 | 10.80 | 10.83 | 0.07 | 0.65% | 10.70 | 10.96 | 21704 | 2353 | 1.36% |
| 2024-09-02 | 11.08 | 10.76 | -0.36 | -3.24% | 10.73 | 11.08 | 34268 | 3708 | 2.15% |
| 2024-08-30 | 11.12 | 11.12 | 0.00 | 0.00% | 10.86 | 11.30 | 27445 | 3055 | 1.72% |
| 2024-08-29 | 10.88 | 11.12 | 0.19 | 1.74% | 10.75 | 11.24 | 17391 | 1927 | 1.09% |
| 2024-08-28 | 10.86 | 10.93 | 0.00 | 0.00% | 10.86 | 11.08 | 14786 | 1624 | 0.93% |
| 2024-08-27 | 11.16 | 10.93 | -0.25 | -2.24% | 10.90 | 11.16 | 15088 | 1653 | 0.95% |
| 2024-08-26 | 11.01 | 11.18 | 0.13 | 1.18% | 11.00 | 11.25 | 14807 | 1652 | 0.93% |
| 2024-08-23 | 11.08 | 11.05 | -0.02 | -0.18% | 10.92 | 11.15 | 14424 | 1590 | 0.90% |
| 2024-08-22 | 11.28 | 11.07 | -0.12 | -1.07% | 11.03 | 11.28 | 18030 | 2000 | 1.13% |
| 2024-08-21 | 11.18 | 11.19 | 0.01 | 0.09% | 11.02 | 11.25 | 18007 | 2011 | 1.13% |
| 2024-08-20 | 11.30 | 11.18 | -0.12 | -1.06% | 11.11 | 11.42 | 30150 | 3384 | 1.89% |
| 2024-08-19 | 11.43 | 11.30 | -0.08 | -0.70% | 11.24 | 11.64 | 39287 | 4490 | 2.46% |
| 2024-08-16 | 11.54 | 11.38 | -0.11 | -0.96% | 11.38 | 11.68 | 16470 | 1888 | 1.03% |