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 | 12.52 | 12.54 | 0.05 | 0.40% | 12.42 | 12.59 | 17135 | 2144 | 0.50% |
| 2024-11-20 | 12.31 | 12.49 | 0.23 | 1.88% | 12.23 | 12.49 | 16810 | 2085 | 0.49% |
| 2024-11-19 | 12.02 | 12.26 | 0.20 | 1.66% | 12.02 | 12.28 | 12087 | 1474 | 0.36% |
| 2024-11-18 | 12.15 | 12.06 | -0.09 | -0.74% | 12.03 | 12.30 | 16058 | 1954 | 0.47% |
| 2024-11-15 | 12.29 | 12.15 | -0.15 | -1.22% | 12.12 | 12.43 | 14138 | 1738 | 0.42% |
| 2024-11-14 | 12.49 | 12.30 | -0.26 | -2.07% | 12.28 | 12.68 | 18789 | 2342 | 0.55% |
| 2024-11-13 | 12.50 | 12.56 | 0.02 | 0.16% | 12.33 | 12.63 | 19187 | 2395 | 0.56% |
| 2024-11-12 | 12.49 | 12.54 | 0.02 | 0.16% | 12.42 | 12.72 | 31381 | 3948 | 0.92% |
| 2024-11-11 | 12.30 | 12.52 | 0.14 | 1.13% | 12.26 | 12.52 | 30096 | 3740 | 0.89% |
| 2024-11-08 | 12.56 | 12.38 | -0.08 | -0.64% | 12.26 | 12.56 | 27933 | 3454 | 0.82% |
| 2024-11-07 | 12.19 | 12.46 | 0.25 | 2.05% | 12.12 | 12.51 | 30334 | 3754 | 0.89% |
| 2024-11-06 | 12.22 | 12.21 | 0.04 | 0.33% | 12.10 | 12.25 | 21104 | 2571 | 0.62% |
| 2024-11-05 | 12.09 | 12.17 | 0.11 | 0.91% | 12.00 | 12.20 | 20174 | 2447 | 0.59% |
| 2024-11-04 | 12.06 | 12.06 | 0.11 | 0.92% | 11.91 | 12.06 | 13662 | 1638 | 0.40% |
| 2024-11-01 | 12.13 | 11.95 | -0.18 | -1.48% | 11.90 | 12.18 | 16869 | 2024 | 0.50% |
| 2024-10-31 | 11.99 | 12.13 | 0.15 | 1.25% | 11.92 | 12.20 | 15584 | 1886 | 0.46% |
| 2024-10-30 | 12.01 | 11.98 | -0.05 | -0.42% | 11.89 | 12.23 | 23372 | 2822 | 0.69% |
| 2024-10-29 | 12.55 | 12.03 | -0.61 | -4.83% | 12.00 | 12.55 | 41383 | 5038 | 1.22% |
| 2024-10-28 | 12.62 | 12.64 | 0.07 | 0.56% | 12.41 | 12.65 | 19023 | 2385 | 0.56% |
| 2024-10-25 | 12.39 | 12.57 | 0.30 | 2.44% | 12.22 | 12.59 | 23400 | 2911 | 0.69% |
| 2024-10-24 | 12.16 | 12.27 | 0.12 | 0.99% | 12.10 | 12.45 | 27754 | 3416 | 0.82% |
| 2024-10-23 | 12.05 | 12.15 | 0.06 | 0.50% | 11.99 | 12.19 | 20146 | 2441 | 0.59% |
| 2024-10-22 | 11.94 | 12.09 | 0.09 | 0.75% | 11.93 | 12.10 | 19992 | 2400 | 0.59% |
| 2024-10-21 | 12.19 | 12.00 | -0.04 | -0.33% | 11.93 | 12.19 | 18773 | 2255 | 0.55% |
| 2024-10-18 | 11.79 | 12.04 | 0.34 | 2.91% | 11.68 | 12.18 | 20157 | 2408 | 0.59% |
| 2024-10-17 | 11.91 | 11.70 | -0.13 | -1.10% | 11.70 | 12.01 | 13767 | 1630 | 0.41% |
| 2024-10-16 | 11.78 | 11.83 | -0.02 | -0.17% | 11.78 | 12.07 | 13865 | 1653 | 0.41% |
| 2024-10-15 | 12.17 | 11.85 | -0.21 | -1.74% | 11.85 | 12.18 | 14348 | 1717 | 0.42% |
| 2024-10-14 | 11.97 | 12.06 | 0.13 | 1.09% | 11.85 | 12.16 | 18709 | 2251 | 0.55% |
| 2024-10-11 | 12.35 | 11.93 | -0.42 | -3.40% | 11.81 | 12.35 | 20987 | 2525 | 0.62% |
| 2024-10-10 | 12.41 | 12.35 | 0.18 | 1.48% | 12.10 | 12.53 | 29488 | 3648 | 0.87% |
| 2024-10-09 | 13.00 | 12.17 | -1.15 | -8.63% | 12.14 | 13.01 | 48146 | 6087 | 1.42% |
| 2024-10-08 | 14.02 | 13.32 | 0.50 | 3.90% | 12.91 | 14.02 | 88737 | 11837 | 2.61% |
| 2024-09-30 | 12.19 | 12.82 | 0.99 | 8.37% | 11.94 | 12.85 | 72522 | 9004 | 2.14% |
| 2024-09-27 | 11.59 | 11.83 | 0.37 | 3.23% | 11.59 | 11.86 | 23311 | 2730 | 0.69% |
| 2024-09-26 | 11.11 | 11.46 | 0.40 | 3.62% | 11.01 | 11.47 | 22248 | 2500 | 0.66% |
| 2024-09-25 | 11.20 | 11.06 | 0.02 | 0.18% | 11.06 | 11.37 | 22089 | 2475 | 0.65% |
| 2024-09-24 | 10.65 | 11.04 | 0.42 | 3.95% | 10.62 | 11.04 | 18357 | 2001 | 0.54% |
| 2024-09-23 | 10.56 | 10.62 | 0.04 | 0.38% | 10.53 | 10.67 | 4212 | 447 | 0.12% |
| 2024-09-20 | 10.66 | 10.58 | -0.14 | -1.31% | 10.52 | 10.71 | 5652 | 598 | 0.17% |
| 2024-09-19 | 10.50 | 10.72 | 0.27 | 2.58% | 10.45 | 10.76 | 14772 | 1570 | 0.43% |
| 2024-09-18 | 10.36 | 10.45 | 0.09 | 0.87% | 10.25 | 10.47 | 12907 | 1335 | 0.38% |
| 2024-09-13 | 10.75 | 10.36 | -0.44 | -4.07% | 10.36 | 10.76 | 20692 | 2177 | 0.61% |
| 2024-09-12 | 11.00 | 10.80 | -0.20 | -1.82% | 10.80 | 11.10 | 13805 | 1504 | 0.41% |
| 2024-09-11 | 10.95 | 11.00 | 0.03 | 0.27% | 10.90 | 11.05 | 7374 | 809 | 0.22% |
| 2024-09-10 | 10.98 | 10.97 | -0.03 | -0.27% | 10.84 | 11.05 | 11075 | 1208 | 0.33% |
| 2024-09-09 | 10.96 | 11.00 | -0.07 | -0.63% | 10.93 | 11.13 | 12298 | 1354 | 0.36% |
| 2024-09-06 | 11.10 | 11.07 | -0.09 | -0.81% | 10.98 | 11.18 | 15194 | 1682 | 0.45% |
| 2024-09-05 | 11.25 | 11.16 | -0.14 | -1.24% | 11.01 | 11.38 | 27493 | 3070 | 0.81% |
| 2024-09-04 | 11.70 | 11.30 | -0.46 | -3.91% | 11.30 | 11.81 | 52054 | 5998 | 1.53% |
| 2024-09-03 | 12.00 | 11.76 | -0.29 | -2.41% | 11.65 | 12.19 | 55741 | 6613 | 1.64% |
| 2024-09-02 | 12.29 | 12.05 | -0.36 | -2.90% | 11.75 | 12.30 | 48001 | 5737 | 1.41% |
| 2024-08-30 | 12.74 | 12.41 | -0.33 | -2.59% | 12.27 | 12.88 | 99023 | 12464 | 2.92% |
| 2024-08-29 | 12.33 | 12.74 | 0.39 | 3.16% | 12.00 | 12.85 | 66032 | 8227 | 1.94% |
| 2024-08-28 | 11.95 | 12.35 | 0.26 | 2.15% | 11.92 | 12.42 | 33127 | 4043 | 0.98% |
| 2024-08-27 | 12.19 | 12.09 | -0.10 | -0.82% | 11.92 | 12.30 | 22337 | 2694 | 0.66% |
| 2024-08-26 | 12.10 | 12.19 | -0.01 | -0.08% | 12.00 | 12.27 | 20313 | 2464 | 0.60% |
| 2024-08-23 | 11.53 | 12.20 | 0.65 | 5.63% | 11.42 | 12.25 | 55877 | 6692 | 1.65% |
| 2024-08-22 | 11.70 | 11.55 | -0.35 | -2.94% | 11.47 | 11.93 | 22127 | 2592 | 0.65% |
| 2024-08-21 | 11.60 | 11.90 | 0.27 | 2.32% | 11.55 | 11.90 | 29282 | 3445 | 0.86% |
| 2024-08-20 | 11.70 | 11.63 | -0.20 | -1.69% | 11.59 | 11.88 | 13403 | 1571 | 0.39% |
| 2024-08-19 | 11.72 | 11.83 | -0.07 | -0.59% | 11.72 | 12.11 | 18333 | 2180 | 0.54% |
| 2024-08-16 | 11.46 | 11.90 | 0.44 | 3.84% | 11.25 | 12.01 | 57007 | 6669 | 1.68% |
| 2024-08-15 | 11.56 | 11.46 | -0.10 | -0.87% | 11.40 | 11.87 | 34887 | 4060 | 1.03% |