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 | 12.01 | 11.94 | -0.14 | -1.16% | 11.81 | 12.23 | 55770 | 6670 | 1.11% |
| 2024-11-20 | 11.78 | 12.08 | 0.22 | 1.85% | 11.71 | 12.14 | 65954 | 7896 | 1.31% |
| 2024-11-19 | 11.86 | 11.86 | 0.05 | 0.42% | 11.60 | 12.00 | 67394 | 7946 | 1.34% |
| 2024-11-18 | 12.29 | 11.81 | -0.47 | -3.83% | 11.73 | 12.31 | 111488 | 13372 | 2.22% |
| 2024-11-15 | 12.36 | 12.28 | -0.12 | -0.97% | 12.22 | 12.73 | 135090 | 16877 | 2.69% |
| 2024-11-14 | 12.36 | 12.40 | 0.04 | 0.32% | 12.08 | 12.66 | 141642 | 17451 | 2.82% |
| 2024-11-13 | 12.31 | 12.36 | -0.19 | -1.51% | 12.09 | 12.57 | 95619 | 11745 | 1.90% |
| 2024-11-12 | 12.71 | 12.55 | -0.18 | -1.41% | 12.33 | 12.93 | 138101 | 17515 | 2.75% |
| 2024-11-11 | 12.53 | 12.73 | 0.13 | 1.03% | 12.47 | 12.87 | 84304 | 10665 | 1.68% |
| 2024-11-08 | 12.95 | 12.60 | -0.24 | -1.87% | 12.53 | 13.00 | 112647 | 14323 | 2.24% |
| 2024-11-07 | 12.59 | 12.84 | 0.22 | 1.74% | 12.55 | 12.93 | 134738 | 17234 | 2.68% |
| 2024-11-06 | 12.54 | 12.62 | 0.06 | 0.48% | 12.46 | 12.83 | 104691 | 13220 | 2.08% |
| 2024-11-05 | 12.41 | 12.56 | 0.11 | 0.88% | 12.35 | 12.62 | 79834 | 9969 | 1.59% |
| 2024-11-04 | 12.53 | 12.45 | -0.10 | -0.80% | 12.38 | 12.62 | 77218 | 9652 | 1.54% |
| 2024-11-01 | 12.90 | 12.55 | -0.30 | -2.33% | 12.44 | 12.90 | 83496 | 10547 | 1.66% |
| 2024-10-31 | 13.20 | 12.85 | -0.12 | -0.93% | 12.77 | 13.25 | 83837 | 10819 | 1.67% |
| 2024-10-30 | 12.60 | 12.97 | 0.28 | 2.21% | 12.55 | 13.09 | 111323 | 14409 | 2.22% |
| 2024-10-29 | 12.69 | 12.69 | -0.26 | -2.01% | 12.35 | 13.07 | 113185 | 14449 | 2.25% |
| 2024-10-28 | 12.81 | 12.95 | 0.05 | 0.39% | 12.76 | 13.14 | 102696 | 13247 | 2.04% |
| 2024-10-25 | 12.44 | 12.90 | 0.36 | 2.87% | 12.43 | 13.20 | 115854 | 14893 | 2.31% |
| 2024-10-24 | 12.30 | 12.54 | 0.01 | 0.08% | 12.30 | 12.80 | 61315 | 7698 | 1.22% |
| 2024-10-23 | 12.90 | 12.57 | -0.40 | -3.08% | 12.45 | 12.90 | 124713 | 15746 | 2.48% |
| 2024-10-22 | 11.89 | 12.97 | 1.05 | 8.81% | 11.82 | 13.00 | 194373 | 23914 | 3.87% |
| 2024-10-21 | 12.10 | 11.92 | -0.09 | -0.75% | 11.84 | 12.18 | 147669 | 17636 | 2.94% |
| 2024-10-18 | 11.93 | 12.01 | 0.03 | 0.25% | 11.90 | 12.22 | 78073 | 9413 | 1.55% |
| 2024-10-17 | 12.11 | 11.98 | -0.11 | -0.91% | 11.93 | 12.26 | 42645 | 5141 | 0.85% |
| 2024-10-16 | 11.85 | 12.09 | 0.06 | 0.50% | 11.81 | 12.13 | 52008 | 6217 | 1.04% |
| 2024-10-15 | 12.20 | 12.03 | -0.26 | -2.12% | 12.01 | 12.47 | 68065 | 8330 | 1.35% |
| 2024-10-14 | 12.21 | 12.29 | 0.08 | 0.66% | 11.91 | 12.31 | 75764 | 9199 | 1.51% |
| 2024-10-11 | 12.41 | 12.21 | 0.01 | 0.08% | 12.09 | 12.64 | 97909 | 12104 | 1.95% |
| 2024-10-10 | 12.38 | 12.20 | -0.39 | -3.10% | 12.17 | 12.83 | 134551 | 16814 | 2.68% |
| 2024-10-09 | 13.68 | 12.59 | -1.40 | -10.01% | 12.59 | 13.68 | 168378 | 21716 | 3.35% |
| 2024-10-08 | 15.16 | 13.99 | 0.20 | 1.45% | 13.30 | 15.17 | 270987 | 38333 | 5.39% |
| 2024-09-30 | 13.10 | 13.79 | 1.00 | 7.82% | 12.96 | 14.00 | 177849 | 24161 | 3.54% |
| 2024-09-27 | 12.37 | 12.79 | 0.49 | 3.98% | 12.37 | 12.90 | 50236 | 6325 | 1.00% |
| 2024-09-26 | 11.89 | 12.30 | 0.40 | 3.36% | 11.76 | 12.34 | 72197 | 8725 | 1.44% |
| 2024-09-25 | 11.85 | 11.90 | 0.05 | 0.42% | 11.81 | 12.13 | 66487 | 7960 | 1.32% |
| 2024-09-24 | 11.66 | 11.85 | 0.20 | 1.72% | 11.40 | 11.88 | 59967 | 7000 | 1.19% |
| 2024-09-23 | 11.59 | 11.65 | 0.00 | 0.00% | 11.57 | 11.73 | 30305 | 3526 | 0.60% |
| 2024-09-20 | 11.53 | 11.65 | 0.01 | 0.09% | 11.53 | 11.72 | 27853 | 3234 | 0.55% |
| 2024-09-19 | 11.59 | 11.64 | 0.07 | 0.61% | 11.44 | 11.74 | 52100 | 6038 | 1.04% |
| 2024-09-18 | 11.38 | 11.57 | 0.11 | 0.96% | 11.34 | 11.63 | 30504 | 3501 | 0.61% |
| 2024-09-13 | 11.51 | 11.46 | 0.00 | 0.00% | 11.27 | 11.55 | 42580 | 4863 | 0.85% |
| 2024-09-12 | 11.31 | 11.46 | 0.15 | 1.33% | 11.31 | 11.65 | 28770 | 3311 | 0.57% |
| 2024-09-11 | 11.27 | 11.31 | -0.17 | -1.48% | 11.22 | 11.46 | 16541 | 1873 | 0.33% |
| 2024-09-10 | 11.41 | 11.48 | 0.08 | 0.70% | 11.18 | 11.50 | 36671 | 4150 | 0.73% |
| 2024-09-09 | 11.70 | 11.40 | -0.30 | -2.56% | 11.36 | 11.73 | 36654 | 4227 | 0.73% |
| 2024-09-06 | 11.73 | 11.70 | -0.06 | -0.51% | 11.48 | 11.83 | 38620 | 4518 | 0.77% |
| 2024-09-05 | 11.56 | 11.76 | 0.26 | 2.26% | 11.48 | 11.84 | 36765 | 4311 | 0.73% |
| 2024-09-04 | 11.31 | 11.50 | 0.19 | 1.68% | 11.25 | 11.63 | 44180 | 5066 | 0.88% |
| 2024-09-03 | 11.06 | 11.31 | 0.20 | 1.80% | 11.05 | 11.46 | 33748 | 3817 | 0.67% |
| 2024-09-02 | 11.20 | 11.11 | -0.05 | -0.45% | 11.09 | 11.37 | 32657 | 3660 | 0.65% |
| 2024-08-30 | 10.96 | 11.16 | 0.20 | 1.82% | 10.88 | 11.30 | 45760 | 5103 | 0.91% |
| 2024-08-29 | 10.66 | 10.96 | 0.16 | 1.48% | 10.66 | 11.03 | 34154 | 3718 | 0.68% |
| 2024-08-28 | 11.01 | 10.80 | -0.15 | -1.37% | 10.72 | 11.01 | 28489 | 3093 | 0.57% |
| 2024-08-27 | 10.98 | 10.95 | -0.01 | -0.09% | 10.74 | 11.09 | 49541 | 5410 | 0.99% |
| 2024-08-26 | 10.45 | 10.96 | 0.57 | 5.49% | 10.39 | 11.03 | 68641 | 7391 | 1.37% |
| 2024-08-23 | 10.79 | 10.39 | -0.45 | -4.15% | 10.30 | 10.91 | 68924 | 7246 | 1.37% |
| 2024-08-22 | 11.25 | 10.84 | -0.47 | -4.16% | 10.76 | 11.33 | 52344 | 5745 | 1.04% |
| 2024-08-21 | 11.35 | 11.31 | -0.10 | -0.88% | 11.24 | 11.53 | 28801 | 3276 | 0.57% |
| 2024-08-20 | 11.54 | 11.41 | -0.13 | -1.13% | 11.25 | 11.58 | 23396 | 2660 | 0.47% |
| 2024-08-19 | 11.34 | 11.54 | 0.17 | 1.50% | 11.29 | 11.63 | 25707 | 2958 | 0.51% |
| 2024-08-16 | 11.47 | 11.37 | -0.09 | -0.79% | 11.31 | 11.57 | 27985 | 3184 | 0.56% |
| 2024-08-15 | 11.45 | 11.46 | 0.01 | 0.09% | 11.30 | 11.59 | 33848 | 3872 | 0.67% |
| 2024-08-14 | 11.93 | 11.45 | -0.50 | -4.18% | 11.37 | 12.02 | 65070 | 7546 | 1.30% |
| 2024-08-13 | 11.15 | 11.95 | 0.80 | 7.17% | 11.10 | 12.03 | 106224 | 12419 | 2.11% |