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 | 12.28 | 12.39 | 0.11 | 0.90% | 12.15 | 12.45 | 12299 | 1518 | 1.32% |
| 2024-11-20 | 12.15 | 12.28 | 0.20 | 1.66% | 12.09 | 12.30 | 11540 | 1407 | 1.24% |
| 2024-11-19 | 11.96 | 12.08 | 0.14 | 1.17% | 11.81 | 12.10 | 10612 | 1272 | 1.14% |
| 2024-11-18 | 12.18 | 11.94 | -0.22 | -1.81% | 11.85 | 12.45 | 16271 | 1972 | 1.75% |
| 2024-11-15 | 12.51 | 12.16 | -0.35 | -2.80% | 12.13 | 12.53 | 15885 | 1969 | 1.71% |
| 2024-11-14 | 12.50 | 12.51 | 0.00 | 0.00% | 12.37 | 12.62 | 20519 | 2564 | 2.20% |
| 2024-11-13 | 12.43 | 12.51 | 0.10 | 0.81% | 12.08 | 12.51 | 18048 | 2229 | 1.94% |
| 2024-11-12 | 12.48 | 12.41 | -0.11 | -0.88% | 12.31 | 12.60 | 22238 | 2777 | 2.39% |
| 2024-11-11 | 12.33 | 12.52 | 0.13 | 1.05% | 12.22 | 12.54 | 23207 | 2882 | 2.49% |
| 2024-11-08 | 12.86 | 12.39 | -0.46 | -3.58% | 12.30 | 12.90 | 51735 | 6471 | 5.56% |
| 2024-11-07 | 11.96 | 12.85 | 0.85 | 7.08% | 11.92 | 12.89 | 70205 | 8807 | 7.54% |
| 2024-11-06 | 11.78 | 12.00 | 0.23 | 1.95% | 11.65 | 12.02 | 20166 | 2394 | 2.17% |
| 2024-11-05 | 11.71 | 11.77 | 0.06 | 0.51% | 11.67 | 11.78 | 15508 | 1819 | 1.67% |
| 2024-11-04 | 11.43 | 11.71 | 0.27 | 2.36% | 11.37 | 11.72 | 11057 | 1278 | 1.19% |
| 2024-11-01 | 11.72 | 11.44 | -0.24 | -2.05% | 11.43 | 11.80 | 14813 | 1715 | 1.59% |
| 2024-10-31 | 11.58 | 11.68 | -0.08 | -0.68% | 11.58 | 11.84 | 12631 | 1483 | 1.36% |
| 2024-10-30 | 11.80 | 11.76 | -0.07 | -0.59% | 11.68 | 11.97 | 10839 | 1277 | 1.16% |
| 2024-10-29 | 12.09 | 11.83 | -0.28 | -2.31% | 11.78 | 12.11 | 15068 | 1795 | 1.62% |
| 2024-10-28 | 11.81 | 12.11 | 0.26 | 2.19% | 11.78 | 12.12 | 19784 | 2369 | 2.13% |
| 2024-10-25 | 11.79 | 11.85 | 0.03 | 0.25% | 11.76 | 11.90 | 14953 | 1771 | 1.61% |
| 2024-10-24 | 11.78 | 11.82 | 0.08 | 0.68% | 11.69 | 11.85 | 13927 | 1641 | 1.50% |
| 2024-10-23 | 11.91 | 11.74 | -0.14 | -1.18% | 11.60 | 11.91 | 20290 | 2375 | 2.18% |
| 2024-10-22 | 11.66 | 11.88 | 0.38 | 3.30% | 11.50 | 12.18 | 26226 | 3105 | 2.82% |
| 2024-10-21 | 11.40 | 11.50 | 0.05 | 0.44% | 11.38 | 11.62 | 13223 | 1522 | 1.42% |
| 2024-10-18 | 11.17 | 11.45 | 0.27 | 2.42% | 11.17 | 11.58 | 18411 | 2095 | 1.98% |
| 2024-10-17 | 11.32 | 11.18 | -0.06 | -0.53% | 11.18 | 11.40 | 10784 | 1219 | 1.16% |
| 2024-10-16 | 11.02 | 11.24 | 0.08 | 0.72% | 11.01 | 11.34 | 8918 | 1001 | 0.96% |
| 2024-10-15 | 11.38 | 11.16 | -0.14 | -1.24% | 11.10 | 11.43 | 12418 | 1401 | 1.33% |
| 2024-10-14 | 11.25 | 11.30 | 0.25 | 2.26% | 11.09 | 11.34 | 11676 | 1311 | 1.25% |
| 2024-10-11 | 11.48 | 11.05 | -0.43 | -3.75% | 10.98 | 11.55 | 16301 | 1825 | 1.75% |
| 2024-10-10 | 11.30 | 11.48 | 0.22 | 1.95% | 11.18 | 11.68 | 21006 | 2408 | 2.26% |
| 2024-10-09 | 12.19 | 11.26 | -1.23 | -9.85% | 11.26 | 12.19 | 34707 | 4052 | 3.73% |
| 2024-10-08 | 13.25 | 12.49 | 0.44 | 3.65% | 12.03 | 13.26 | 69714 | 8802 | 7.49% |
| 2024-09-30 | 11.50 | 12.05 | 0.68 | 5.98% | 11.42 | 12.40 | 55412 | 6564 | 5.95% |
| 2024-09-27 | 11.14 | 11.37 | 0.31 | 2.80% | 11.12 | 11.41 | 13422 | 1512 | 1.44% |
| 2024-09-26 | 10.68 | 11.06 | 0.37 | 3.46% | 10.65 | 11.07 | 15671 | 1706 | 1.68% |
| 2024-09-25 | 10.75 | 10.69 | -0.01 | -0.09% | 10.68 | 10.92 | 13334 | 1442 | 1.43% |
| 2024-09-24 | 10.62 | 10.70 | 0.13 | 1.23% | 10.54 | 10.76 | 9560 | 1020 | 1.03% |
| 2024-09-23 | 10.51 | 10.57 | 0.06 | 0.57% | 10.39 | 10.58 | 6426 | 676 | 0.69% |
| 2024-09-20 | 10.53 | 10.51 | 0.03 | 0.29% | 10.37 | 10.55 | 6695 | 699 | 0.72% |
| 2024-09-19 | 10.16 | 10.48 | 0.37 | 3.66% | 10.16 | 10.57 | 13809 | 1438 | 1.48% |
| 2024-09-18 | 10.20 | 10.11 | -0.08 | -0.79% | 9.92 | 10.20 | 5967 | 600 | 0.64% |
| 2024-09-13 | 10.35 | 10.19 | -0.16 | -1.55% | 10.15 | 10.37 | 4133 | 424 | 0.44% |
| 2024-09-12 | 10.44 | 10.35 | -0.07 | -0.67% | 10.29 | 10.56 | 5220 | 542 | 0.56% |
| 2024-09-11 | 10.40 | 10.42 | -0.03 | -0.29% | 10.35 | 10.57 | 3713 | 388 | 0.40% |
| 2024-09-10 | 10.45 | 10.45 | 0.06 | 0.58% | 10.36 | 10.51 | 4510 | 470 | 0.48% |
| 2024-09-09 | 10.33 | 10.39 | 0.00 | 0.00% | 10.29 | 10.48 | 4953 | 515 | 0.53% |
| 2024-09-06 | 10.62 | 10.39 | -0.18 | -1.70% | 10.37 | 10.65 | 7261 | 763 | 0.78% |
| 2024-09-05 | 10.47 | 10.57 | 0.10 | 0.96% | 10.42 | 10.60 | 6544 | 688 | 0.70% |
| 2024-09-04 | 10.47 | 10.47 | -0.12 | -1.13% | 10.45 | 10.62 | 9337 | 985 | 1.00% |
| 2024-09-03 | 10.30 | 10.59 | 0.30 | 2.92% | 10.26 | 10.68 | 15369 | 1614 | 1.65% |
| 2024-09-02 | 10.29 | 10.29 | 0.01 | 0.10% | 10.23 | 10.50 | 10079 | 1048 | 1.08% |
| 2024-08-30 | 10.17 | 10.28 | 0.11 | 1.08% | 10.12 | 10.41 | 13950 | 1435 | 1.50% |
| 2024-08-29 | 10.17 | 10.17 | -0.01 | -0.10% | 10.06 | 10.20 | 8390 | 849 | 0.90% |
| 2024-08-28 | 10.15 | 10.18 | 0.03 | 0.30% | 10.07 | 10.24 | 10985 | 1119 | 1.18% |
| 2024-08-27 | 10.05 | 10.15 | 0.10 | 1.00% | 10.04 | 10.25 | 20365 | 2069 | 2.19% |
| 2024-08-26 | 9.99 | 10.05 | 0.13 | 1.31% | 9.91 | 10.05 | 14447 | 1444 | 1.55% |
| 2024-08-23 | 10.00 | 9.92 | -0.07 | -0.70% | 9.81 | 10.01 | 18975 | 1877 | 2.04% |
| 2024-08-22 | 10.02 | 9.99 | 0.06 | 0.60% | 9.81 | 10.16 | 17312 | 1724 | 1.86% |
| 2024-08-21 | 10.05 | 9.93 | 0.01 | 0.10% | 9.85 | 10.05 | 16938 | 1678 | 1.82% |
| 2024-08-20 | 10.00 | 9.92 | -0.08 | -0.80% | 9.85 | 10.03 | 11155 | 1105 | 1.20% |
| 2024-08-19 | 10.06 | 10.00 | -0.06 | -0.60% | 9.94 | 10.15 | 8400 | 841 | 0.90% |
| 2024-08-16 | 10.19 | 10.06 | -0.14 | -1.37% | 10.06 | 10.23 | 9957 | 1010 | 1.07% |
| 2024-08-15 | 10.26 | 10.20 | -0.16 | -1.54% | 10.12 | 10.38 | 15582 | 1593 | 1.67% |
| 2024-08-14 | 10.50 | 10.36 | -0.03 | -0.29% | 10.31 | 10.50 | 6542 | 678 | 0.70% |
| 2024-08-13 | 10.40 | 10.39 | 0.01 | 0.10% | 10.31 | 10.43 | 7109 | 736 | 0.76% |