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 | 11.82 | 11.86 | 0.04 | 0.34% | 11.63 | 11.89 | 55766 | 6574 | 1.71% |
| 2024-11-20 | 11.86 | 11.82 | -0.02 | -0.17% | 11.73 | 11.96 | 58965 | 6977 | 1.81% |
| 2024-11-19 | 11.40 | 11.84 | 0.42 | 3.68% | 11.39 | 11.86 | 61853 | 7225 | 1.90% |
| 2024-11-18 | 12.31 | 11.42 | -0.88 | -7.15% | 11.37 | 12.48 | 104564 | 12197 | 3.20% |
| 2024-11-15 | 12.54 | 12.30 | -0.32 | -2.54% | 12.16 | 12.79 | 59953 | 7501 | 1.84% |
| 2024-11-14 | 13.34 | 12.62 | -0.59 | -4.47% | 12.55 | 13.56 | 87508 | 11345 | 2.68% |
| 2024-11-13 | 13.15 | 13.21 | -0.03 | -0.23% | 12.78 | 13.33 | 52498 | 6856 | 1.61% |
| 2024-11-12 | 13.60 | 13.24 | -0.39 | -2.86% | 13.16 | 13.61 | 80808 | 10789 | 2.48% |
| 2024-11-11 | 13.18 | 13.63 | 0.56 | 4.28% | 13.18 | 13.77 | 120823 | 16245 | 3.70% |
| 2024-11-08 | 13.26 | 13.07 | -0.16 | -1.21% | 13.00 | 13.45 | 67965 | 8977 | 2.08% |
| 2024-11-07 | 13.32 | 13.23 | -0.09 | -0.68% | 13.03 | 13.48 | 72251 | 9544 | 2.21% |
| 2024-11-06 | 13.50 | 13.32 | -0.01 | -0.08% | 13.20 | 13.97 | 128493 | 17427 | 3.94% |
| 2024-11-05 | 12.47 | 13.33 | 0.88 | 7.07% | 12.44 | 13.48 | 110284 | 14370 | 3.38% |
| 2024-11-04 | 12.30 | 12.45 | 0.40 | 3.32% | 12.02 | 12.54 | 54736 | 6778 | 1.68% |
| 2024-11-01 | 12.88 | 12.05 | -0.89 | -6.88% | 12.02 | 13.02 | 91693 | 11354 | 2.81% |
| 2024-10-31 | 12.68 | 12.94 | 0.16 | 1.25% | 12.50 | 13.00 | 88052 | 11255 | 2.70% |
| 2024-10-30 | 12.80 | 12.78 | -0.05 | -0.39% | 12.51 | 12.95 | 67104 | 8546 | 2.06% |
| 2024-10-29 | 13.10 | 12.83 | -0.17 | -1.31% | 12.81 | 13.33 | 104581 | 13653 | 3.20% |
| 2024-10-28 | 13.00 | 13.00 | 0.38 | 3.01% | 12.68 | 13.20 | 121134 | 15657 | 3.71% |
| 2024-10-25 | 12.23 | 12.62 | 0.39 | 3.19% | 12.23 | 12.97 | 124568 | 15725 | 3.82% |
| 2024-10-24 | 12.08 | 12.23 | 0.08 | 0.66% | 12.03 | 12.38 | 60433 | 7351 | 1.85% |
| 2024-10-23 | 12.25 | 12.15 | -0.12 | -0.98% | 12.10 | 12.48 | 77389 | 9516 | 2.37% |
| 2024-10-22 | 12.16 | 12.27 | 0.12 | 0.99% | 12.01 | 12.41 | 79463 | 9736 | 2.44% |
| 2024-10-21 | 12.04 | 12.15 | 0.09 | 0.75% | 11.95 | 12.50 | 106818 | 13065 | 3.27% |
| 2024-10-18 | 11.53 | 12.06 | 0.34 | 2.90% | 11.48 | 12.25 | 140153 | 16770 | 4.29% |
| 2024-10-17 | 11.25 | 11.72 | 0.47 | 4.18% | 11.25 | 12.38 | 159911 | 19059 | 4.90% |
| 2024-10-16 | 11.30 | 11.25 | -0.18 | -1.57% | 11.10 | 11.53 | 52779 | 5963 | 1.62% |
| 2024-10-15 | 11.70 | 11.43 | -0.35 | -2.97% | 11.40 | 11.83 | 54732 | 6369 | 1.68% |
| 2024-10-14 | 11.30 | 11.78 | 0.54 | 4.80% | 11.09 | 11.85 | 90311 | 10417 | 2.77% |
| 2024-10-11 | 12.10 | 11.24 | -0.86 | -7.11% | 11.00 | 12.10 | 114132 | 13062 | 3.50% |
| 2024-10-10 | 11.95 | 12.10 | 0.36 | 3.07% | 11.78 | 12.50 | 136118 | 16595 | 4.17% |
| 2024-10-09 | 12.75 | 11.74 | -1.21 | -9.34% | 11.71 | 12.76 | 158238 | 19401 | 4.85% |
| 2024-10-08 | 13.62 | 12.95 | 0.57 | 4.60% | 12.03 | 13.62 | 261990 | 33740 | 8.03% |
| 2024-09-30 | 11.61 | 12.38 | 1.13 | 10.04% | 11.35 | 12.38 | 190994 | 23049 | 5.85% |
| 2024-09-27 | 10.78 | 11.25 | 0.54 | 5.04% | 10.74 | 11.43 | 87182 | 9663 | 2.67% |
| 2024-09-26 | 10.60 | 10.71 | 0.08 | 0.75% | 10.50 | 10.76 | 70841 | 7547 | 2.17% |
| 2024-09-25 | 10.66 | 10.63 | 0.03 | 0.28% | 10.45 | 10.95 | 101925 | 10938 | 3.12% |
| 2024-09-24 | 10.20 | 10.60 | 0.34 | 3.31% | 10.20 | 10.72 | 96323 | 10128 | 2.95% |
| 2024-09-23 | 10.27 | 10.26 | -0.01 | -0.10% | 10.18 | 10.40 | 29059 | 2989 | 0.89% |
| 2024-09-20 | 10.13 | 10.27 | 0.14 | 1.38% | 10.07 | 10.36 | 52252 | 5336 | 1.60% |
| 2024-09-19 | 10.08 | 10.13 | 0.08 | 0.80% | 9.94 | 10.29 | 66398 | 6704 | 2.03% |
| 2024-09-18 | 10.37 | 10.05 | -0.21 | -2.05% | 9.86 | 10.37 | 34184 | 3432 | 1.05% |
| 2024-09-13 | 10.27 | 10.26 | -0.02 | -0.19% | 10.21 | 10.44 | 22947 | 2368 | 0.70% |
| 2024-09-12 | 10.62 | 10.28 | -0.28 | -2.65% | 10.27 | 10.64 | 34414 | 3599 | 1.05% |
| 2024-09-11 | 10.53 | 10.56 | 0.03 | 0.28% | 10.45 | 10.62 | 25871 | 2727 | 0.79% |
| 2024-09-10 | 10.60 | 10.53 | 0.00 | 0.00% | 10.38 | 10.62 | 32362 | 3403 | 0.99% |
| 2024-09-09 | 10.38 | 10.53 | 0.15 | 1.45% | 10.30 | 10.77 | 45117 | 4742 | 1.38% |
| 2024-09-06 | 10.60 | 10.38 | -0.34 | -3.17% | 10.36 | 10.73 | 39716 | 4175 | 1.22% |
| 2024-09-05 | 10.50 | 10.72 | 0.15 | 1.42% | 10.49 | 10.90 | 54592 | 5864 | 1.67% |
| 2024-09-04 | 10.55 | 10.57 | -0.07 | -0.66% | 10.35 | 10.67 | 30779 | 3233 | 0.94% |
| 2024-09-03 | 10.47 | 10.64 | 0.06 | 0.57% | 10.47 | 10.79 | 32786 | 3487 | 1.00% |
| 2024-09-02 | 10.61 | 10.58 | 0.00 | 0.00% | 10.56 | 10.89 | 62559 | 6686 | 1.92% |
| 2024-08-30 | 10.28 | 10.58 | 0.32 | 3.12% | 10.25 | 10.66 | 57019 | 5995 | 1.75% |
| 2024-08-29 | 10.17 | 10.26 | 0.09 | 0.88% | 10.06 | 10.34 | 39213 | 4015 | 1.20% |
| 2024-08-28 | 10.17 | 10.17 | 0.00 | 0.00% | 10.06 | 10.32 | 31847 | 3247 | 0.98% |
| 2024-08-27 | 10.45 | 10.17 | -0.10 | -0.97% | 10.16 | 10.70 | 89557 | 9351 | 2.74% |
| 2024-08-26 | 10.19 | 10.27 | 0.13 | 1.28% | 10.11 | 10.31 | 33084 | 3377 | 1.01% |
| 2024-08-23 | 10.24 | 10.14 | -0.09 | -0.88% | 10.10 | 10.28 | 40816 | 4148 | 1.25% |
| 2024-08-22 | 10.25 | 10.23 | -0.17 | -1.63% | 10.16 | 10.45 | 37142 | 3808 | 1.14% |
| 2024-08-21 | 10.27 | 10.40 | 0.11 | 1.07% | 10.16 | 10.55 | 40716 | 4240 | 1.25% |
| 2024-08-20 | 10.47 | 10.29 | -0.21 | -2.00% | 10.26 | 10.60 | 42485 | 4401 | 1.30% |
| 2024-08-19 | 11.00 | 10.50 | -0.55 | -4.98% | 10.50 | 11.02 | 94967 | 10148 | 2.91% |
| 2024-08-16 | 10.90 | 11.05 | 0.11 | 1.01% | 10.90 | 11.33 | 71958 | 7975 | 2.21% |
| 2024-08-15 | 10.94 | 10.94 | -0.06 | -0.55% | 10.90 | 11.13 | 48005 | 5284 | 1.47% |
| 2024-08-14 | 10.85 | 11.00 | 0.08 | 0.73% | 10.85 | 11.05 | 45944 | 5046 | 1.41% |
| 2024-08-13 | 10.74 | 10.92 | 0.16 | 1.49% | 10.72 | 11.04 | 53882 | 5874 | 1.65% |