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 | 12.75 | 12.78 | -0.08 | -0.62% | 12.60 | 12.88 | 16074 | 2054 | 1.19% |
| 2024-11-20 | 12.53 | 12.86 | 0.32 | 2.55% | 12.30 | 12.86 | 22822 | 2886 | 1.69% |
| 2024-11-19 | 12.39 | 12.54 | 0.28 | 2.28% | 12.15 | 12.55 | 17829 | 2201 | 1.32% |
| 2024-11-18 | 12.98 | 12.26 | -0.56 | -4.37% | 12.14 | 13.07 | 32916 | 4069 | 2.43% |
| 2024-11-15 | 13.56 | 12.82 | -0.98 | -7.10% | 12.72 | 14.03 | 80810 | 10936 | 5.98% |
| 2024-11-14 | 13.58 | 13.80 | 0.17 | 1.25% | 13.10 | 13.98 | 54036 | 7308 | 4.00% |
| 2024-11-13 | 13.00 | 13.63 | 0.63 | 4.85% | 12.60 | 14.14 | 45930 | 6140 | 3.40% |
| 2024-11-12 | 12.84 | 13.00 | 0.16 | 1.25% | 12.72 | 13.19 | 26150 | 3391 | 1.93% |
| 2024-11-11 | 12.68 | 12.84 | 0.24 | 1.90% | 12.51 | 12.90 | 18753 | 2383 | 1.39% |
| 2024-11-08 | 12.41 | 12.60 | 0.19 | 1.53% | 12.41 | 12.85 | 21861 | 2745 | 1.62% |
| 2024-11-07 | 12.27 | 12.41 | 0.16 | 1.31% | 12.18 | 12.42 | 14520 | 1794 | 1.07% |
| 2024-11-06 | 12.31 | 12.25 | 0.08 | 0.66% | 12.02 | 12.32 | 17227 | 2109 | 1.27% |
| 2024-11-05 | 12.11 | 12.17 | 0.08 | 0.66% | 12.04 | 12.19 | 13918 | 1687 | 1.03% |
| 2024-11-04 | 11.73 | 12.09 | 0.35 | 2.98% | 11.67 | 12.14 | 12593 | 1508 | 0.93% |
| 2024-11-01 | 12.07 | 11.74 | -0.40 | -3.29% | 11.70 | 12.20 | 16845 | 1998 | 1.25% |
| 2024-10-31 | 11.96 | 12.14 | -0.04 | -0.33% | 11.81 | 12.25 | 19387 | 2341 | 1.43% |
| 2024-10-30 | 12.38 | 12.18 | -0.02 | -0.16% | 11.95 | 12.50 | 18563 | 2266 | 1.37% |
| 2024-10-29 | 12.36 | 12.20 | -0.19 | -1.53% | 12.13 | 12.60 | 19103 | 2358 | 1.41% |
| 2024-10-28 | 12.13 | 12.39 | 0.26 | 2.14% | 12.13 | 12.40 | 14452 | 1774 | 1.07% |
| 2024-10-25 | 12.00 | 12.13 | 0.17 | 1.42% | 12.00 | 12.17 | 11271 | 1366 | 0.83% |
| 2024-10-24 | 11.91 | 11.96 | -0.04 | -0.33% | 11.87 | 11.99 | 8482 | 1012 | 0.63% |
| 2024-10-23 | 12.12 | 12.00 | 0.02 | 0.17% | 11.85 | 12.12 | 14042 | 1679 | 1.04% |
| 2024-10-22 | 11.80 | 11.98 | 0.22 | 1.87% | 11.72 | 12.04 | 16490 | 1962 | 1.22% |
| 2024-10-21 | 11.80 | 11.76 | 0.04 | 0.34% | 11.61 | 11.86 | 16123 | 1892 | 1.19% |
| 2024-10-18 | 11.54 | 11.72 | 0.17 | 1.47% | 11.46 | 11.87 | 15588 | 1819 | 1.15% |
| 2024-10-17 | 11.55 | 11.55 | 0.06 | 0.52% | 11.51 | 11.88 | 10823 | 1263 | 0.80% |
| 2024-10-16 | 11.43 | 11.49 | 0.02 | 0.17% | 11.27 | 11.64 | 8950 | 1029 | 0.66% |
| 2024-10-15 | 11.75 | 11.47 | -0.28 | -2.38% | 11.45 | 11.84 | 10799 | 1260 | 0.80% |
| 2024-10-14 | 11.45 | 11.75 | 0.35 | 3.07% | 11.45 | 11.81 | 13474 | 1569 | 1.00% |
| 2024-10-11 | 11.88 | 11.40 | -0.52 | -4.36% | 11.39 | 12.04 | 15884 | 1844 | 1.17% |
| 2024-10-10 | 11.85 | 11.92 | 0.07 | 0.59% | 11.56 | 12.20 | 18573 | 2217 | 1.37% |
| 2024-10-09 | 12.60 | 11.85 | -0.78 | -6.18% | 11.81 | 12.60 | 28294 | 3416 | 2.09% |
| 2024-10-08 | 13.32 | 12.63 | 0.43 | 3.52% | 11.96 | 13.39 | 44735 | 5677 | 3.31% |
| 2024-09-30 | 12.00 | 12.20 | 0.82 | 7.21% | 11.40 | 12.36 | 37802 | 4515 | 2.80% |
| 2024-09-27 | 11.20 | 11.38 | 0.28 | 2.52% | 11.00 | 11.42 | 13000 | 1459 | 0.96% |
| 2024-09-26 | 10.76 | 11.10 | 0.33 | 3.06% | 10.70 | 11.10 | 13743 | 1507 | 1.02% |
| 2024-09-25 | 10.77 | 10.78 | 0.01 | 0.09% | 10.73 | 11.00 | 11527 | 1252 | 0.85% |
| 2024-09-24 | 10.61 | 10.77 | 0.20 | 1.89% | 10.53 | 10.79 | 9476 | 1013 | 0.70% |
| 2024-09-23 | 10.45 | 10.57 | 0.04 | 0.38% | 10.40 | 10.68 | 5482 | 580 | 0.41% |
| 2024-09-20 | 10.66 | 10.53 | -0.13 | -1.22% | 10.40 | 10.70 | 5713 | 602 | 0.42% |
| 2024-09-19 | 10.44 | 10.66 | 0.28 | 2.70% | 10.37 | 10.68 | 5842 | 618 | 0.43% |
| 2024-09-18 | 10.36 | 10.38 | 0.02 | 0.19% | 10.21 | 10.47 | 4553 | 469 | 0.34% |
| 2024-09-13 | 10.60 | 10.36 | -0.21 | -1.99% | 10.34 | 10.65 | 5553 | 581 | 0.41% |
| 2024-09-12 | 10.58 | 10.57 | -0.01 | -0.09% | 10.55 | 10.76 | 4781 | 509 | 0.35% |
| 2024-09-11 | 10.74 | 10.58 | -0.16 | -1.49% | 10.51 | 10.82 | 5457 | 580 | 0.40% |
| 2024-09-10 | 10.71 | 10.74 | 0.03 | 0.28% | 10.55 | 10.80 | 7013 | 747 | 0.52% |
| 2024-09-09 | 10.63 | 10.71 | 0.00 | 0.00% | 10.57 | 10.83 | 5961 | 637 | 0.44% |
| 2024-09-06 | 10.92 | 10.71 | -0.20 | -1.83% | 10.69 | 10.97 | 7982 | 860 | 0.59% |
| 2024-09-05 | 10.88 | 10.91 | 0.04 | 0.37% | 10.84 | 10.98 | 4566 | 497 | 0.34% |
| 2024-09-04 | 11.02 | 10.87 | -0.16 | -1.45% | 10.84 | 11.04 | 5890 | 642 | 0.44% |
| 2024-09-03 | 10.90 | 11.03 | 0.13 | 1.19% | 10.83 | 11.08 | 9743 | 1070 | 0.72% |
| 2024-09-02 | 10.85 | 10.90 | 0.03 | 0.28% | 10.76 | 11.08 | 10328 | 1135 | 0.76% |
| 2024-08-30 | 10.75 | 10.87 | 0.07 | 0.65% | 10.73 | 11.02 | 10908 | 1190 | 0.81% |
| 2024-08-29 | 10.73 | 10.80 | 0.02 | 0.19% | 10.70 | 10.84 | 6089 | 656 | 0.45% |
| 2024-08-28 | 10.56 | 10.78 | 0.22 | 2.08% | 10.53 | 10.83 | 7869 | 843 | 0.58% |
| 2024-08-27 | 10.81 | 10.56 | -0.20 | -1.86% | 10.52 | 10.82 | 6922 | 736 | 0.51% |
| 2024-08-26 | 10.57 | 10.76 | 0.12 | 1.13% | 10.57 | 10.78 | 4426 | 474 | 0.33% |
| 2024-08-23 | 10.70 | 10.64 | -0.12 | -1.12% | 10.43 | 10.70 | 7073 | 747 | 0.52% |
| 2024-08-22 | 10.83 | 10.76 | -0.05 | -0.46% | 10.70 | 10.96 | 7177 | 777 | 0.53% |
| 2024-08-21 | 10.68 | 10.81 | 0.07 | 0.65% | 10.60 | 10.93 | 7187 | 776 | 0.53% |
| 2024-08-20 | 10.85 | 10.74 | -0.13 | -1.20% | 10.70 | 10.97 | 6527 | 704 | 0.48% |
| 2024-08-19 | 11.02 | 10.87 | -0.25 | -2.25% | 10.81 | 11.13 | 13695 | 1495 | 1.01% |
| 2024-08-16 | 11.01 | 11.12 | 0.11 | 1.00% | 10.93 | 11.15 | 10217 | 1131 | 0.76% |
| 2024-08-15 | 11.20 | 11.01 | -0.18 | -1.61% | 10.92 | 11.20 | 17140 | 1889 | 1.27% |
| 2024-08-14 | 11.72 | 11.19 | -0.32 | -2.78% | 11.10 | 11.72 | 17973 | 2021 | 1.06% |
| 2024-08-13 | 10.93 | 11.51 | 0.66 | 6.08% | 10.75 | 11.61 | 22889 | 2569 | 1.35% |