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 | 12.42 | 0.11 | 0.89% | 12.23 | 12.49 | 12851 | 1588 | 0.71% |
| 2024-11-20 | 12.11 | 12.31 | 0.22 | 1.82% | 12.11 | 12.44 | 11961 | 1468 | 0.66% |
| 2024-11-19 | 11.90 | 12.09 | 0.17 | 1.43% | 11.87 | 12.10 | 9293 | 1115 | 0.52% |
| 2024-11-18 | 12.15 | 11.92 | -0.16 | -1.32% | 11.83 | 12.37 | 11628 | 1402 | 0.65% |
| 2024-11-15 | 12.13 | 12.08 | -0.22 | -1.79% | 12.07 | 12.38 | 7875 | 962 | 0.44% |
| 2024-11-14 | 12.60 | 12.30 | -0.27 | -2.15% | 12.00 | 12.65 | 9026 | 1122 | 0.50% |
| 2024-11-13 | 12.60 | 12.57 | 0.02 | 0.16% | 12.33 | 12.64 | 10853 | 1358 | 0.60% |
| 2024-11-12 | 12.56 | 12.55 | -0.01 | -0.08% | 12.46 | 12.85 | 15148 | 1911 | 0.84% |
| 2024-11-11 | 12.49 | 12.56 | 0.07 | 0.56% | 12.40 | 12.60 | 9553 | 1197 | 0.53% |
| 2024-11-08 | 12.55 | 12.49 | -0.01 | -0.08% | 12.35 | 12.63 | 16722 | 2096 | 0.93% |
| 2024-11-07 | 12.38 | 12.50 | 0.10 | 0.81% | 12.31 | 12.54 | 12845 | 1604 | 0.71% |
| 2024-11-06 | 12.38 | 12.40 | -0.04 | -0.32% | 12.30 | 12.97 | 25525 | 3212 | 1.42% |
| 2024-11-05 | 12.20 | 12.44 | 0.22 | 1.80% | 12.00 | 12.49 | 21614 | 2655 | 1.20% |
| 2024-11-04 | 12.38 | 12.22 | -0.15 | -1.21% | 11.99 | 12.45 | 19410 | 2360 | 1.08% |
| 2024-11-01 | 12.56 | 12.37 | -0.28 | -2.21% | 12.26 | 12.78 | 15727 | 1952 | 0.87% |
| 2024-10-31 | 12.12 | 12.65 | 0.58 | 4.81% | 11.89 | 12.80 | 42862 | 5312 | 2.38% |
| 2024-10-30 | 11.50 | 12.07 | 0.43 | 3.69% | 11.50 | 12.10 | 27765 | 3284 | 1.54% |
| 2024-10-29 | 11.90 | 11.64 | -0.32 | -2.68% | 11.57 | 12.06 | 17949 | 2109 | 1.00% |
| 2024-10-28 | 11.85 | 11.96 | 0.23 | 1.96% | 11.65 | 11.99 | 17046 | 2014 | 0.95% |
| 2024-10-25 | 11.54 | 11.73 | 0.25 | 2.18% | 11.51 | 11.73 | 15065 | 1750 | 0.84% |
| 2024-10-24 | 11.30 | 11.48 | 0.09 | 0.79% | 11.29 | 11.55 | 10127 | 1157 | 0.56% |
| 2024-10-23 | 11.28 | 11.39 | 0.13 | 1.15% | 11.22 | 11.44 | 12809 | 1456 | 0.71% |
| 2024-10-22 | 11.14 | 11.26 | 0.12 | 1.08% | 11.11 | 11.30 | 12480 | 1398 | 0.69% |
| 2024-10-21 | 11.28 | 11.14 | -0.05 | -0.45% | 11.05 | 11.29 | 15079 | 1682 | 0.84% |
| 2024-10-18 | 10.95 | 11.19 | 0.21 | 1.91% | 10.92 | 11.24 | 11990 | 1330 | 0.67% |
| 2024-10-17 | 11.28 | 10.98 | -0.22 | -1.96% | 10.91 | 11.28 | 12020 | 1333 | 0.67% |
| 2024-10-16 | 11.04 | 11.20 | 0.07 | 0.63% | 11.01 | 11.26 | 6518 | 725 | 0.36% |
| 2024-10-15 | 11.23 | 11.13 | -0.10 | -0.89% | 11.09 | 11.40 | 13434 | 1505 | 0.75% |
| 2024-10-14 | 11.25 | 11.23 | 0.11 | 0.99% | 11.00 | 11.30 | 15263 | 1702 | 0.85% |
| 2024-10-11 | 11.36 | 11.12 | -0.23 | -2.03% | 11.05 | 11.46 | 18217 | 2062 | 1.01% |
| 2024-10-10 | 11.28 | 11.35 | 0.09 | 0.80% | 11.16 | 11.51 | 20964 | 2381 | 1.16% |
| 2024-10-09 | 12.10 | 11.26 | -1.19 | -9.56% | 11.26 | 12.31 | 40348 | 4716 | 2.24% |
| 2024-10-08 | 13.35 | 12.45 | 0.10 | 0.81% | 11.91 | 13.36 | 76984 | 9710 | 4.28% |
| 2024-09-30 | 11.49 | 12.35 | 1.12 | 9.97% | 11.20 | 12.35 | 100282 | 11911 | 5.57% |
| 2024-09-27 | 10.95 | 11.23 | 0.32 | 2.93% | 10.91 | 11.28 | 8614 | 953 | 0.48% |
| 2024-09-26 | 10.72 | 10.91 | 0.20 | 1.87% | 10.66 | 10.91 | 12238 | 1322 | 0.68% |
| 2024-09-25 | 10.68 | 10.71 | 0.05 | 0.47% | 10.63 | 10.92 | 15706 | 1688 | 0.87% |
| 2024-09-24 | 10.84 | 10.66 | -0.23 | -2.11% | 10.41 | 10.90 | 24966 | 2642 | 1.39% |
| 2024-09-23 | 10.61 | 10.89 | 0.53 | 5.12% | 10.30 | 10.91 | 21226 | 2260 | 1.18% |
| 2024-09-20 | 10.55 | 10.36 | -0.23 | -2.17% | 10.31 | 10.55 | 6300 | 657 | 0.35% |
| 2024-09-19 | 10.65 | 10.59 | -0.06 | -0.56% | 10.47 | 10.84 | 14731 | 1565 | 0.82% |
| 2024-09-18 | 10.86 | 10.65 | -0.08 | -0.75% | 10.54 | 10.87 | 10441 | 1112 | 0.58% |
| 2024-09-13 | 10.80 | 10.73 | -0.11 | -1.01% | 10.65 | 10.86 | 5761 | 619 | 0.32% |
| 2024-09-12 | 10.84 | 10.84 | 0.06 | 0.56% | 10.72 | 10.85 | 3702 | 399 | 0.21% |
| 2024-09-11 | 10.80 | 10.78 | -0.01 | -0.09% | 10.65 | 10.92 | 7437 | 801 | 0.41% |
| 2024-09-10 | 10.77 | 10.79 | 0.09 | 0.84% | 10.63 | 10.81 | 5067 | 543 | 0.28% |
| 2024-09-09 | 10.68 | 10.70 | 0.01 | 0.09% | 10.55 | 10.75 | 7459 | 794 | 0.41% |
| 2024-09-06 | 10.80 | 10.69 | -0.18 | -1.66% | 10.65 | 10.86 | 5195 | 557 | 0.29% |
| 2024-09-05 | 10.67 | 10.87 | 0.12 | 1.12% | 10.66 | 10.88 | 4989 | 537 | 0.28% |
| 2024-09-04 | 10.64 | 10.75 | 0.05 | 0.47% | 10.64 | 10.94 | 12519 | 1350 | 0.70% |
| 2024-09-03 | 10.60 | 10.70 | 0.03 | 0.28% | 10.44 | 10.74 | 14051 | 1491 | 0.78% |
| 2024-09-02 | 10.29 | 10.67 | 0.36 | 3.49% | 10.28 | 10.72 | 19884 | 2097 | 1.10% |
| 2024-08-30 | 10.35 | 10.31 | -0.02 | -0.19% | 10.28 | 10.39 | 13165 | 1357 | 0.73% |
| 2024-08-29 | 10.32 | 10.33 | 0.01 | 0.10% | 10.27 | 10.37 | 7242 | 748 | 0.40% |
| 2024-08-28 | 10.26 | 10.32 | 0.03 | 0.29% | 10.17 | 10.34 | 11803 | 1211 | 0.66% |
| 2024-08-27 | 10.30 | 10.29 | 0.04 | 0.39% | 10.21 | 10.33 | 17911 | 1840 | 1.00% |
| 2024-08-26 | 10.23 | 10.25 | -0.01 | -0.10% | 10.22 | 10.33 | 6413 | 659 | 0.36% |
| 2024-08-23 | 10.22 | 10.26 | 0.02 | 0.20% | 10.19 | 10.29 | 8444 | 865 | 0.47% |
| 2024-08-22 | 10.28 | 10.24 | -0.03 | -0.29% | 10.19 | 10.36 | 6768 | 694 | 0.38% |
| 2024-08-21 | 10.30 | 10.27 | -0.03 | -0.29% | 10.16 | 10.31 | 5485 | 562 | 0.30% |
| 2024-08-20 | 10.28 | 10.30 | -0.01 | -0.10% | 10.02 | 10.34 | 7223 | 736 | 0.40% |
| 2024-08-19 | 10.32 | 10.31 | -0.01 | -0.10% | 10.15 | 10.40 | 8441 | 868 | 0.47% |
| 2024-08-16 | 10.23 | 10.32 | 0.09 | 0.88% | 10.20 | 10.35 | 4210 | 432 | 0.23% |
| 2024-08-15 | 10.16 | 10.23 | 0.08 | 0.79% | 10.10 | 10.31 | 7474 | 764 | 0.42% |
| 2024-08-14 | 10.05 | 10.15 | 0.12 | 1.20% | 9.95 | 10.20 | 5862 | 591 | 0.33% |
| 2024-08-13 | 10.00 | 10.03 | 0.04 | 0.40% | 9.90 | 10.09 | 2800 | 279 | 0.16% |