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 | 12.93 | 12.80 | -0.09 | -0.70% | 12.64 | 13.11 | 72314 | 9325 | 8.09% |
| 2024-11-20 | 12.58 | 12.89 | 0.22 | 1.74% | 12.56 | 12.98 | 61799 | 7945 | 6.91% |
| 2024-11-19 | 12.62 | 12.67 | 0.06 | 0.48% | 12.31 | 12.69 | 53487 | 6680 | 5.98% |
| 2024-11-18 | 12.78 | 12.61 | -0.16 | -1.25% | 12.50 | 13.15 | 84515 | 10812 | 9.45% |
| 2024-11-15 | 12.50 | 12.77 | 0.19 | 1.51% | 12.50 | 13.13 | 76751 | 9905 | 8.59% |
| 2024-11-14 | 12.94 | 12.58 | -0.45 | -3.45% | 12.53 | 13.04 | 62342 | 7948 | 6.97% |
| 2024-11-13 | 13.15 | 13.03 | 0.00 | 0.00% | 12.79 | 13.28 | 106727 | 13914 | 11.94% |
| 2024-11-12 | 12.55 | 13.03 | 0.46 | 3.66% | 12.49 | 13.20 | 132011 | 17055 | 14.77% |
| 2024-11-11 | 12.25 | 12.57 | 0.27 | 2.20% | 12.23 | 12.59 | 46505 | 5787 | 5.20% |
| 2024-11-08 | 12.50 | 12.30 | -0.18 | -1.44% | 12.24 | 12.57 | 53433 | 6611 | 5.98% |
| 2024-11-07 | 12.16 | 12.48 | 0.32 | 2.63% | 12.12 | 12.48 | 60518 | 7472 | 6.77% |
| 2024-11-06 | 12.02 | 12.16 | 0.04 | 0.33% | 11.99 | 12.26 | 49890 | 6058 | 5.58% |
| 2024-11-05 | 11.93 | 12.12 | 0.16 | 1.34% | 11.88 | 12.13 | 53233 | 6382 | 5.95% |
| 2024-11-04 | 11.92 | 11.96 | 0.09 | 0.76% | 11.86 | 12.03 | 29795 | 3560 | 3.33% |
| 2024-11-01 | 12.17 | 11.87 | -0.33 | -2.70% | 11.74 | 12.17 | 58142 | 6961 | 6.50% |
| 2024-10-31 | 12.14 | 12.20 | 0.11 | 0.91% | 12.02 | 12.35 | 66890 | 8176 | 7.48% |
| 2024-10-30 | 11.93 | 12.09 | 0.37 | 3.16% | 11.83 | 12.35 | 98977 | 12027 | 11.07% |
| 2024-10-29 | 12.15 | 11.72 | -0.30 | -2.50% | 11.68 | 12.20 | 47430 | 5627 | 5.31% |
| 2024-10-28 | 11.63 | 12.02 | 0.33 | 2.82% | 11.63 | 12.02 | 51305 | 6084 | 5.74% |
| 2024-10-25 | 11.40 | 11.69 | 0.29 | 2.54% | 11.36 | 11.69 | 42808 | 4958 | 4.79% |
| 2024-10-24 | 11.33 | 11.40 | -0.04 | -0.35% | 11.33 | 11.48 | 24762 | 2819 | 2.77% |
| 2024-10-23 | 11.64 | 11.44 | -0.21 | -1.80% | 11.39 | 11.64 | 47258 | 5438 | 5.29% |
| 2024-10-22 | 11.30 | 11.65 | 0.31 | 2.73% | 11.29 | 11.79 | 61485 | 7126 | 6.88% |
| 2024-10-21 | 11.31 | 11.34 | 0.07 | 0.62% | 11.22 | 11.44 | 41434 | 4697 | 4.63% |
| 2024-10-18 | 11.18 | 11.27 | 0.14 | 1.26% | 11.03 | 11.39 | 44168 | 4957 | 4.94% |
| 2024-10-17 | 11.30 | 11.13 | -0.15 | -1.33% | 11.13 | 11.50 | 32446 | 3661 | 3.63% |
| 2024-10-16 | 11.15 | 11.28 | -0.04 | -0.35% | 11.14 | 11.46 | 28689 | 3246 | 3.21% |
| 2024-10-15 | 11.41 | 11.32 | -0.14 | -1.22% | 11.29 | 11.62 | 29761 | 3404 | 3.33% |
| 2024-10-14 | 11.32 | 11.46 | 0.18 | 1.60% | 11.11 | 11.49 | 30840 | 3500 | 3.45% |
| 2024-10-11 | 11.70 | 11.28 | -0.47 | -4.00% | 11.19 | 11.70 | 33791 | 3859 | 3.78% |
| 2024-10-10 | 11.56 | 11.75 | 0.35 | 3.07% | 11.25 | 11.90 | 57028 | 6647 | 6.38% |
| 2024-10-09 | 12.20 | 11.40 | -1.11 | -8.87% | 11.28 | 12.20 | 76823 | 9060 | 8.59% |
| 2024-10-08 | 13.37 | 12.51 | 0.34 | 2.79% | 12.03 | 13.37 | 112868 | 14235 | 12.62% |
| 2024-09-30 | 11.66 | 12.17 | 0.81 | 7.13% | 11.45 | 12.28 | 95177 | 11349 | 10.65% |
| 2024-09-27 | 11.02 | 11.36 | 0.41 | 3.74% | 10.96 | 11.42 | 26595 | 2974 | 2.97% |
| 2024-09-26 | 10.71 | 10.95 | 0.23 | 2.15% | 10.66 | 10.98 | 24615 | 2667 | 2.75% |
| 2024-09-25 | 10.60 | 10.72 | 0.20 | 1.90% | 10.60 | 11.01 | 32334 | 3503 | 3.62% |
| 2024-09-24 | 10.22 | 10.52 | 0.37 | 3.65% | 10.17 | 10.53 | 23670 | 2452 | 2.65% |
| 2024-09-23 | 10.19 | 10.15 | -0.03 | -0.29% | 10.12 | 10.29 | 15717 | 1604 | 1.76% |
| 2024-09-20 | 10.16 | 10.18 | -0.05 | -0.49% | 10.16 | 10.28 | 11123 | 1134 | 1.24% |
| 2024-09-19 | 10.00 | 10.23 | 0.18 | 1.79% | 10.00 | 10.28 | 16052 | 1633 | 1.80% |
| 2024-09-18 | 10.09 | 10.05 | -0.01 | -0.10% | 9.86 | 10.13 | 17359 | 1735 | 1.94% |
| 2024-09-13 | 10.22 | 10.06 | -0.15 | -1.47% | 10.05 | 10.28 | 14107 | 1429 | 1.58% |
| 2024-09-12 | 10.24 | 10.21 | -0.06 | -0.58% | 10.21 | 10.38 | 12107 | 1245 | 1.35% |
| 2024-09-11 | 10.32 | 10.27 | -0.07 | -0.68% | 10.20 | 10.34 | 11144 | 1143 | 1.25% |
| 2024-09-10 | 10.37 | 10.34 | 0.06 | 0.58% | 10.11 | 10.37 | 16129 | 1648 | 1.80% |
| 2024-09-09 | 10.19 | 10.28 | 0.04 | 0.39% | 10.12 | 10.35 | 14507 | 1488 | 1.62% |
| 2024-09-06 | 10.25 | 10.24 | -0.05 | -0.49% | 10.19 | 10.45 | 19417 | 2002 | 2.17% |
| 2024-09-05 | 10.06 | 10.29 | 0.23 | 2.29% | 10.05 | 10.31 | 19880 | 2033 | 2.22% |
| 2024-09-04 | 10.10 | 10.06 | -0.04 | -0.40% | 9.98 | 10.15 | 16907 | 1702 | 1.89% |
| 2024-09-03 | 10.19 | 10.10 | 0.00 | 0.00% | 10.04 | 10.23 | 18045 | 1825 | 2.02% |
| 2024-09-02 | 10.45 | 10.10 | -0.35 | -3.35% | 10.10 | 10.46 | 25510 | 2612 | 2.85% |
| 2024-08-30 | 10.19 | 10.45 | 0.27 | 2.65% | 10.13 | 10.56 | 29884 | 3102 | 3.34% |
| 2024-08-29 | 9.92 | 10.18 | 0.24 | 2.41% | 9.85 | 10.21 | 35921 | 3626 | 4.02% |
| 2024-08-28 | 10.22 | 9.94 | -0.74 | -6.93% | 9.73 | 10.26 | 52063 | 5192 | 5.82% |
| 2024-08-27 | 10.70 | 10.68 | -0.10 | -0.93% | 10.66 | 10.84 | 15322 | 1643 | 1.71% |
| 2024-08-26 | 10.85 | 10.78 | -0.08 | -0.74% | 10.66 | 10.92 | 24122 | 2598 | 2.70% |
| 2024-08-23 | 10.97 | 10.86 | -0.11 | -1.00% | 10.70 | 11.05 | 20992 | 2279 | 2.35% |
| 2024-08-22 | 11.40 | 10.97 | -0.41 | -3.60% | 10.92 | 11.44 | 28965 | 3223 | 3.24% |
| 2024-08-21 | 11.46 | 11.38 | -0.12 | -1.04% | 11.36 | 11.61 | 23470 | 2694 | 2.63% |
| 2024-08-20 | 11.42 | 11.50 | -0.14 | -1.20% | 11.42 | 11.75 | 38873 | 4484 | 4.35% |
| 2024-08-19 | 11.49 | 11.64 | 0.14 | 1.22% | 11.44 | 11.70 | 38914 | 4498 | 4.35% |
| 2024-08-16 | 11.26 | 11.50 | 0.24 | 2.13% | 11.26 | 11.53 | 46852 | 5357 | 5.24% |
| 2024-08-15 | 11.14 | 11.26 | 0.11 | 0.99% | 11.08 | 11.35 | 24836 | 2796 | 2.78% |
| 2024-08-14 | 11.01 | 11.15 | 0.05 | 0.45% | 11.01 | 11.22 | 17039 | 1898 | 1.91% |
| 2024-08-13 | 11.12 | 11.10 | -0.02 | -0.18% | 10.91 | 11.17 | 17932 | 1976 | 2.01% |