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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.52 | 12.17 | -0.40 | -3.18% | 12.14 | 12.68 | 32126 | 3992 | 1.43% |
| 2024-11-21 | 12.45 | 12.57 | 0.14 | 1.13% | 12.39 | 12.66 | 25048 | 3139 | 1.11% |
| 2024-11-20 | 12.26 | 12.43 | 0.14 | 1.14% | 12.25 | 12.48 | 18586 | 2302 | 0.83% |
| 2024-11-19 | 12.19 | 12.29 | 0.24 | 1.99% | 11.96 | 12.33 | 17067 | 2069 | 0.76% |
| 2024-11-18 | 12.22 | 12.05 | -0.07 | -0.58% | 11.89 | 12.36 | 25939 | 3148 | 1.15% |
| 2024-11-15 | 12.20 | 12.12 | -0.11 | -0.90% | 12.10 | 12.42 | 22007 | 2702 | 0.98% |
| 2024-11-14 | 12.55 | 12.23 | -0.33 | -2.63% | 12.20 | 12.69 | 25894 | 3218 | 1.15% |
| 2024-11-13 | 12.66 | 12.56 | -0.22 | -1.72% | 12.36 | 12.85 | 26911 | 3374 | 1.19% |
| 2024-11-12 | 13.05 | 12.78 | -0.19 | -1.46% | 12.58 | 13.07 | 38065 | 4898 | 1.69% |
| 2024-11-11 | 12.94 | 12.97 | -0.16 | -1.22% | 12.75 | 13.04 | 42441 | 5464 | 1.88% |
| 2024-11-08 | 13.10 | 13.13 | 0.18 | 1.39% | 12.71 | 13.58 | 87702 | 11569 | 3.89% |
| 2024-11-07 | 12.50 | 12.95 | 0.40 | 3.19% | 12.34 | 13.03 | 52747 | 6784 | 2.34% |
| 2024-11-06 | 12.51 | 12.55 | 0.05 | 0.40% | 12.32 | 12.63 | 32485 | 4054 | 1.44% |
| 2024-11-05 | 12.07 | 12.50 | 0.43 | 3.56% | 12.01 | 12.64 | 40625 | 5000 | 1.80% |
| 2024-11-04 | 12.13 | 12.07 | 0.04 | 0.33% | 11.91 | 12.16 | 21366 | 2567 | 0.95% |
| 2024-11-01 | 12.50 | 12.03 | -0.43 | -3.45% | 11.98 | 12.50 | 35004 | 4268 | 1.55% |
| 2024-10-31 | 12.10 | 12.46 | 0.44 | 3.66% | 11.92 | 12.80 | 66346 | 8254 | 2.95% |
| 2024-10-30 | 12.01 | 12.02 | -0.06 | -0.50% | 11.77 | 12.40 | 37388 | 4473 | 1.66% |
| 2024-10-29 | 12.89 | 12.08 | -0.64 | -5.03% | 12.03 | 12.89 | 49336 | 6086 | 2.19% |
| 2024-10-28 | 12.50 | 12.72 | 0.27 | 2.17% | 12.46 | 13.01 | 52925 | 6728 | 2.35% |
| 2024-10-25 | 12.28 | 12.45 | -0.08 | -0.64% | 12.21 | 12.74 | 59614 | 7406 | 2.65% |
| 2024-10-24 | 11.75 | 12.53 | 0.64 | 5.38% | 11.70 | 12.68 | 111622 | 13576 | 4.96% |
| 2024-10-23 | 12.02 | 11.89 | 0.08 | 0.68% | 11.70 | 12.74 | 170766 | 20779 | 7.58% |
| 2024-10-22 | 10.81 | 11.81 | 1.07 | 9.96% | 10.71 | 11.81 | 78836 | 9065 | 3.50% |
| 2024-10-21 | 10.60 | 10.74 | 0.11 | 1.03% | 10.57 | 10.81 | 26066 | 2796 | 1.16% |
| 2024-10-18 | 10.40 | 10.63 | 0.14 | 1.33% | 10.40 | 10.80 | 28669 | 3041 | 1.27% |
| 2024-10-17 | 10.60 | 10.54 | 0.02 | 0.19% | 10.50 | 10.89 | 26341 | 2814 | 1.17% |
| 2024-10-16 | 10.48 | 10.52 | -0.08 | -0.75% | 10.47 | 10.70 | 18316 | 1939 | 0.81% |
| 2024-10-15 | 10.60 | 10.60 | -0.12 | -1.12% | 10.60 | 10.85 | 19698 | 2106 | 0.87% |
| 2024-10-14 | 10.63 | 10.72 | 0.11 | 1.04% | 10.45 | 10.80 | 26037 | 2777 | 1.16% |
| 2024-10-11 | 10.75 | 10.61 | -0.14 | -1.30% | 10.46 | 10.82 | 27882 | 2958 | 1.24% |
| 2024-10-10 | 10.73 | 10.75 | 0.01 | 0.09% | 10.58 | 11.13 | 31063 | 3369 | 1.38% |
| 2024-10-09 | 11.63 | 10.74 | -1.10 | -9.29% | 10.74 | 11.63 | 57158 | 6323 | 2.54% |
| 2024-10-08 | 12.38 | 11.84 | 0.58 | 5.15% | 11.28 | 12.39 | 78414 | 9291 | 3.48% |
| 2024-09-30 | 10.78 | 11.26 | 0.79 | 7.55% | 10.52 | 11.40 | 74139 | 8172 | 3.29% |
| 2024-09-27 | 10.24 | 10.47 | 0.33 | 3.25% | 10.12 | 10.53 | 29880 | 3085 | 1.33% |
| 2024-09-26 | 9.75 | 10.14 | 0.38 | 3.89% | 9.70 | 10.16 | 18481 | 1841 | 0.82% |
| 2024-09-25 | 9.72 | 9.76 | 0.09 | 0.93% | 9.72 | 9.96 | 16412 | 1618 | 0.73% |
| 2024-09-24 | 9.38 | 9.67 | 0.34 | 3.64% | 9.37 | 9.67 | 15798 | 1507 | 0.70% |
| 2024-09-23 | 9.39 | 9.33 | -0.05 | -0.53% | 9.29 | 9.45 | 8003 | 748 | 0.36% |
| 2024-09-20 | 9.43 | 9.38 | -0.07 | -0.74% | 9.32 | 9.44 | 8309 | 779 | 0.37% |
| 2024-09-19 | 9.13 | 9.45 | 0.35 | 3.85% | 9.11 | 9.48 | 16461 | 1536 | 0.73% |
| 2024-09-18 | 9.25 | 9.10 | -0.12 | -1.30% | 8.98 | 9.26 | 13224 | 1199 | 0.59% |
| 2024-09-13 | 9.43 | 9.22 | -0.22 | -2.33% | 9.18 | 9.48 | 11985 | 1116 | 0.53% |
| 2024-09-12 | 9.57 | 9.44 | -0.09 | -0.94% | 9.42 | 9.64 | 9453 | 898 | 0.42% |
| 2024-09-11 | 9.51 | 9.53 | -0.01 | -0.10% | 9.45 | 9.59 | 12551 | 1195 | 0.56% |
| 2024-09-10 | 9.37 | 9.54 | 0.08 | 0.85% | 9.35 | 9.55 | 9966 | 939 | 0.44% |
| 2024-09-09 | 9.38 | 9.46 | 0.04 | 0.42% | 9.31 | 9.58 | 11849 | 1121 | 0.53% |
| 2024-09-06 | 9.65 | 9.42 | -0.21 | -2.18% | 9.42 | 9.66 | 12016 | 1144 | 0.53% |
| 2024-09-05 | 9.51 | 9.63 | 0.13 | 1.37% | 9.47 | 9.64 | 10450 | 1001 | 0.46% |
| 2024-09-04 | 9.52 | 9.50 | -0.07 | -0.73% | 9.48 | 9.59 | 10440 | 994 | 0.46% |
| 2024-09-03 | 9.52 | 9.57 | 0.05 | 0.53% | 9.46 | 9.64 | 10577 | 1010 | 0.47% |
| 2024-09-02 | 9.70 | 9.52 | -0.27 | -2.76% | 9.44 | 9.83 | 15884 | 1534 | 0.71% |
| 2024-08-30 | 9.67 | 9.79 | 0.11 | 1.14% | 9.63 | 9.90 | 17120 | 1675 | 0.76% |
| 2024-08-29 | 9.52 | 9.68 | 0.16 | 1.68% | 9.42 | 9.70 | 13623 | 1306 | 0.60% |
| 2024-08-28 | 9.55 | 9.52 | -0.03 | -0.31% | 9.38 | 9.73 | 13857 | 1324 | 0.62% |
| 2024-08-27 | 9.63 | 9.55 | -0.09 | -0.93% | 9.48 | 9.70 | 8714 | 834 | 0.39% |
| 2024-08-26 | 9.37 | 9.64 | 0.24 | 2.55% | 9.35 | 9.65 | 13112 | 1254 | 0.58% |
| 2024-08-23 | 9.56 | 9.40 | -0.23 | -2.39% | 9.38 | 9.63 | 16896 | 1597 | 0.75% |
| 2024-08-22 | 9.79 | 9.63 | -0.17 | -1.73% | 9.60 | 9.86 | 14162 | 1376 | 0.63% |
| 2024-08-21 | 9.88 | 9.80 | -0.13 | -1.31% | 9.76 | 9.96 | 15399 | 1516 | 0.68% |
| 2024-08-20 | 10.17 | 9.93 | -0.29 | -2.84% | 9.88 | 10.20 | 25223 | 2524 | 1.12% |
| 2024-08-19 | 10.16 | 10.22 | -0.06 | -0.58% | 10.10 | 10.31 | 36326 | 3710 | 1.61% |
| 2024-08-16 | 10.06 | 10.28 | 0.22 | 2.19% | 10.03 | 10.75 | 45958 | 4734 | 2.04% |
| 2024-08-15 | 10.00 | 10.06 | 0.09 | 0.90% | 9.96 | 10.22 | 18810 | 1899 | 0.84% |