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 | 12.33 | 12.45 | 0.15 | 1.22% | 12.19 | 12.58 | 35193 | 4356 | 1.32% |
| 2024-11-20 | 12.20 | 12.30 | 0.10 | 0.82% | 12.09 | 12.31 | 33883 | 4146 | 1.27% |
| 2024-11-19 | 12.00 | 12.20 | 0.28 | 2.35% | 11.89 | 12.20 | 29660 | 3572 | 1.11% |
| 2024-11-18 | 12.25 | 11.92 | -0.24 | -1.97% | 11.74 | 12.25 | 44466 | 5319 | 1.67% |
| 2024-11-15 | 12.51 | 12.16 | -0.39 | -3.11% | 12.09 | 12.59 | 47750 | 5891 | 1.79% |
| 2024-11-14 | 12.65 | 12.55 | -0.11 | -0.87% | 12.44 | 12.82 | 47908 | 6045 | 1.80% |
| 2024-11-13 | 12.67 | 12.66 | -0.09 | -0.71% | 12.39 | 12.81 | 48506 | 6110 | 1.82% |
| 2024-11-12 | 13.09 | 12.75 | -0.29 | -2.22% | 12.59 | 13.42 | 88398 | 11499 | 3.32% |
| 2024-11-11 | 12.60 | 13.04 | 0.44 | 3.49% | 12.55 | 13.40 | 111197 | 14505 | 4.18% |
| 2024-11-08 | 12.35 | 12.60 | 0.31 | 2.52% | 12.21 | 12.76 | 96937 | 12145 | 3.64% |
| 2024-11-07 | 12.10 | 12.29 | 0.11 | 0.90% | 12.03 | 12.31 | 48818 | 5970 | 1.83% |
| 2024-11-06 | 12.21 | 12.18 | -0.10 | -0.81% | 12.07 | 12.36 | 59733 | 7276 | 2.24% |
| 2024-11-05 | 12.11 | 12.28 | 0.10 | 0.82% | 12.03 | 12.36 | 75368 | 9195 | 2.83% |
| 2024-11-04 | 12.05 | 12.18 | 0.08 | 0.66% | 11.95 | 12.27 | 58298 | 7067 | 2.19% |
| 2024-11-01 | 12.25 | 12.10 | -0.14 | -1.14% | 11.90 | 12.68 | 77397 | 9465 | 2.91% |
| 2024-10-31 | 12.40 | 12.24 | -0.17 | -1.37% | 12.08 | 12.41 | 78031 | 9516 | 2.93% |
| 2024-10-30 | 12.56 | 12.41 | -0.28 | -2.21% | 12.25 | 12.70 | 88258 | 10970 | 3.31% |
| 2024-10-29 | 12.47 | 12.69 | 0.14 | 1.12% | 12.35 | 13.00 | 157793 | 20102 | 5.92% |
| 2024-10-28 | 12.25 | 12.55 | 0.29 | 2.37% | 11.95 | 12.87 | 157200 | 19381 | 5.90% |
| 2024-10-25 | 11.70 | 12.26 | 0.75 | 6.52% | 11.63 | 12.39 | 156732 | 18794 | 5.88% |
| 2024-10-24 | 11.40 | 11.51 | -0.03 | -0.26% | 11.32 | 11.57 | 40341 | 4613 | 1.51% |
| 2024-10-23 | 11.47 | 11.54 | 0.07 | 0.61% | 11.37 | 11.71 | 65764 | 7607 | 2.47% |
| 2024-10-22 | 11.65 | 11.47 | -0.20 | -1.71% | 11.33 | 11.65 | 74885 | 8582 | 2.81% |
| 2024-10-21 | 11.55 | 11.67 | 0.11 | 0.95% | 11.46 | 11.82 | 107172 | 12456 | 4.02% |
| 2024-10-18 | 11.47 | 11.56 | -0.10 | -0.86% | 11.00 | 12.06 | 146779 | 16684 | 5.51% |
| 2024-10-17 | 12.40 | 11.66 | -0.86 | -6.87% | 11.55 | 12.40 | 180922 | 21610 | 6.79% |
| 2024-10-16 | 12.01 | 12.52 | 0.65 | 5.48% | 11.70 | 12.52 | 202795 | 24619 | 7.61% |
| 2024-10-15 | 11.64 | 11.87 | 0.24 | 2.06% | 11.44 | 12.16 | 123102 | 14538 | 4.62% |
| 2024-10-14 | 11.40 | 11.63 | 0.23 | 2.02% | 11.10 | 11.85 | 98416 | 11352 | 3.70% |
| 2024-10-11 | 11.25 | 11.40 | 0.00 | 0.00% | 11.09 | 11.70 | 97871 | 11172 | 3.67% |
| 2024-10-10 | 10.78 | 11.40 | 0.57 | 5.26% | 10.71 | 11.91 | 119973 | 13689 | 4.50% |
| 2024-10-09 | 11.50 | 10.83 | -1.04 | -8.76% | 10.68 | 11.50 | 104365 | 11541 | 3.92% |
| 2024-10-08 | 12.77 | 11.87 | 0.24 | 2.06% | 11.40 | 12.77 | 179464 | 21486 | 6.74% |
| 2024-09-30 | 11.00 | 11.63 | 0.84 | 7.78% | 10.75 | 11.65 | 174351 | 19560 | 6.55% |
| 2024-09-27 | 10.59 | 10.79 | 0.20 | 1.89% | 10.40 | 10.88 | 110311 | 11761 | 4.14% |
| 2024-09-26 | 10.25 | 10.59 | 0.53 | 5.27% | 10.02 | 10.80 | 143825 | 14980 | 5.40% |
| 2024-09-25 | 10.30 | 10.06 | -0.28 | -2.71% | 10.04 | 11.21 | 164460 | 17265 | 6.18% |
| 2024-09-24 | 9.40 | 10.34 | 0.94 | 10.00% | 9.33 | 10.34 | 109414 | 11101 | 4.11% |
| 2024-09-23 | 9.33 | 9.40 | -0.02 | -0.21% | 9.25 | 9.54 | 26601 | 2488 | 1.00% |
| 2024-09-20 | 9.15 | 9.42 | 0.21 | 2.28% | 9.01 | 9.61 | 50537 | 4709 | 1.90% |
| 2024-09-19 | 8.96 | 9.21 | 0.32 | 3.60% | 8.92 | 9.48 | 20181 | 1840 | 0.76% |
| 2024-09-18 | 8.91 | 8.89 | 0.03 | 0.34% | 8.74 | 8.97 | 6691 | 593 | 0.25% |
| 2024-09-13 | 9.07 | 8.86 | -0.22 | -2.42% | 8.86 | 9.10 | 8593 | 770 | 0.32% |
| 2024-09-12 | 9.14 | 9.08 | -0.06 | -0.66% | 9.05 | 9.21 | 9264 | 845 | 0.35% |
| 2024-09-11 | 9.11 | 9.14 | 0.01 | 0.11% | 9.07 | 9.18 | 5582 | 509 | 0.21% |
| 2024-09-10 | 9.10 | 9.13 | 0.03 | 0.33% | 9.00 | 9.15 | 8692 | 788 | 0.33% |
| 2024-09-09 | 9.09 | 9.10 | 0.00 | 0.00% | 9.00 | 9.13 | 6659 | 604 | 0.25% |
| 2024-09-06 | 9.16 | 9.10 | -0.11 | -1.19% | 9.05 | 9.23 | 7997 | 730 | 0.30% |
| 2024-09-05 | 9.14 | 9.21 | 0.07 | 0.77% | 9.10 | 9.23 | 9556 | 877 | 0.36% |
| 2024-09-04 | 9.07 | 9.14 | -0.04 | -0.44% | 9.06 | 9.19 | 7903 | 720 | 0.30% |
| 2024-09-03 | 9.00 | 9.18 | 0.16 | 1.77% | 9.00 | 9.18 | 15326 | 1396 | 0.58% |
| 2024-09-02 | 9.17 | 9.02 | -0.04 | -0.44% | 9.01 | 9.17 | 11141 | 1008 | 0.42% |
| 2024-08-30 | 8.97 | 9.06 | 0.07 | 0.78% | 8.94 | 9.18 | 15979 | 1452 | 0.60% |
| 2024-08-29 | 8.81 | 8.99 | 0.19 | 2.16% | 8.71 | 9.01 | 14843 | 1320 | 0.56% |
| 2024-08-28 | 8.72 | 8.80 | -0.01 | -0.11% | 8.72 | 8.90 | 10714 | 944 | 0.40% |
| 2024-08-27 | 9.01 | 8.81 | -0.16 | -1.78% | 8.80 | 9.01 | 11914 | 1057 | 0.45% |
| 2024-08-26 | 8.85 | 8.97 | 0.16 | 1.82% | 8.72 | 9.08 | 15652 | 1398 | 0.59% |
| 2024-08-23 | 8.80 | 8.81 | -0.04 | -0.45% | 8.80 | 8.92 | 10033 | 888 | 0.38% |
| 2024-08-22 | 9.16 | 8.85 | -0.30 | -3.28% | 8.82 | 9.17 | 13165 | 1183 | 0.49% |
| 2024-08-21 | 9.14 | 9.15 | 0.00 | 0.00% | 9.05 | 9.18 | 7086 | 647 | 0.27% |
| 2024-08-20 | 9.31 | 9.15 | -0.18 | -1.93% | 9.02 | 9.32 | 10483 | 960 | 0.39% |
| 2024-08-19 | 9.26 | 9.33 | 0.07 | 0.76% | 9.24 | 9.38 | 14163 | 1318 | 0.53% |
| 2024-08-16 | 9.28 | 9.26 | -0.04 | -0.43% | 9.23 | 9.32 | 7930 | 735 | 0.30% |
| 2024-08-15 | 9.20 | 9.30 | 0.13 | 1.42% | 9.10 | 9.34 | 16990 | 1572 | 0.64% |
| 2024-08-14 | 9.21 | 9.17 | -0.04 | -0.43% | 9.11 | 9.23 | 9424 | 862 | 0.35% |
| 2024-08-13 | 9.12 | 9.21 | 0.11 | 1.21% | 9.02 | 9.21 | 10712 | 975 | 0.40% |