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 | 12.34 | 12.42 | 0.08 | 0.65% | 12.24 | 12.60 | 94231 | 11684 | 2.35% |
| 2024-11-20 | 12.22 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 83187 | 10200 | 2.07% |
| 2024-11-19 | 12.13 | 12.26 | 0.39 | 3.29% | 11.91 | 12.46 | 92314 | 11218 | 2.30% |
| 2024-11-18 | 12.28 | 11.87 | -0.41 | -3.34% | 11.81 | 12.38 | 86294 | 10398 | 2.15% |
| 2024-11-15 | 12.39 | 12.28 | -0.09 | -0.73% | 12.27 | 12.68 | 89240 | 11166 | 2.23% |
| 2024-11-14 | 12.80 | 12.37 | -0.48 | -3.74% | 12.34 | 12.80 | 77204 | 9713 | 1.93% |
| 2024-11-13 | 12.97 | 12.85 | -0.19 | -1.46% | 12.58 | 13.04 | 102144 | 13058 | 2.55% |
| 2024-11-12 | 13.24 | 13.29 | -0.02 | -0.15% | 13.18 | 13.60 | 177380 | 23729 | 4.42% |
| 2024-11-11 | 12.99 | 13.31 | -0.06 | -0.45% | 12.81 | 13.32 | 179272 | 23428 | 4.47% |
| 2024-11-08 | 13.90 | 13.37 | -0.48 | -3.47% | 13.17 | 13.91 | 312373 | 41944 | 7.79% |
| 2024-11-07 | 12.50 | 13.85 | 1.26 | 10.01% | 12.46 | 13.85 | 307586 | 41068 | 7.67% |
| 2024-11-06 | 12.66 | 12.59 | -0.08 | -0.63% | 12.50 | 12.84 | 147638 | 18666 | 3.68% |
| 2024-11-05 | 12.13 | 12.67 | 0.30 | 2.43% | 11.90 | 12.73 | 204076 | 25375 | 5.09% |
| 2024-11-04 | 11.76 | 12.37 | 0.36 | 3.00% | 11.63 | 12.50 | 112085 | 13615 | 2.80% |
| 2024-11-01 | 12.25 | 12.01 | -0.25 | -2.04% | 11.88 | 12.31 | 71362 | 8627 | 1.78% |
| 2024-10-31 | 12.28 | 12.26 | -0.02 | -0.16% | 12.18 | 12.39 | 64218 | 7887 | 1.60% |
| 2024-10-30 | 12.25 | 12.28 | -0.07 | -0.57% | 12.12 | 12.57 | 75362 | 9302 | 1.88% |
| 2024-10-29 | 12.76 | 12.35 | -0.41 | -3.21% | 12.35 | 12.97 | 97753 | 12320 | 2.44% |
| 2024-10-28 | 12.40 | 12.76 | 0.45 | 3.66% | 12.33 | 12.78 | 85727 | 10779 | 2.14% |
| 2024-10-25 | 12.08 | 12.31 | 0.23 | 1.90% | 12.08 | 12.39 | 62920 | 7711 | 1.57% |
| 2024-10-24 | 12.08 | 12.08 | 0.00 | 0.00% | 11.98 | 12.25 | 54321 | 6576 | 1.35% |
| 2024-10-23 | 12.21 | 12.08 | -0.13 | -1.06% | 12.03 | 12.28 | 67233 | 8149 | 1.68% |
| 2024-10-22 | 11.85 | 12.21 | 0.40 | 3.39% | 11.71 | 12.21 | 89664 | 10767 | 2.24% |
| 2024-10-21 | 11.64 | 11.81 | 0.19 | 1.64% | 11.56 | 12.03 | 68319 | 8068 | 1.70% |
| 2024-10-18 | 11.35 | 11.62 | 0.27 | 2.38% | 11.25 | 11.86 | 74036 | 8529 | 1.85% |
| 2024-10-17 | 11.56 | 11.35 | -0.19 | -1.65% | 11.32 | 11.77 | 47609 | 5483 | 1.19% |
| 2024-10-16 | 11.50 | 11.54 | -0.12 | -1.03% | 11.40 | 11.75 | 46382 | 5366 | 1.16% |
| 2024-10-15 | 11.90 | 11.66 | -0.30 | -2.51% | 11.63 | 12.07 | 53395 | 6334 | 1.33% |
| 2024-10-14 | 11.69 | 11.96 | 0.28 | 2.40% | 11.40 | 12.03 | 73453 | 8621 | 1.83% |
| 2024-10-11 | 12.01 | 11.68 | -0.42 | -3.47% | 11.58 | 12.40 | 80085 | 9585 | 2.00% |
| 2024-10-10 | 12.35 | 12.10 | -0.31 | -2.50% | 11.82 | 12.52 | 124461 | 15148 | 3.10% |
| 2024-10-09 | 13.28 | 12.41 | -1.38 | -10.01% | 12.41 | 13.28 | 147005 | 18615 | 3.67% |
| 2024-10-08 | 14.73 | 13.79 | 0.39 | 2.91% | 13.03 | 14.74 | 215978 | 30007 | 5.39% |
| 2024-09-30 | 13.06 | 13.40 | 1.13 | 9.21% | 12.51 | 13.50 | 201035 | 26343 | 5.01% |
| 2024-09-27 | 11.83 | 12.27 | 0.58 | 4.96% | 11.70 | 12.27 | 90510 | 10818 | 2.26% |
| 2024-09-26 | 10.82 | 11.69 | 0.87 | 8.04% | 10.80 | 11.71 | 107202 | 12144 | 2.67% |
| 2024-09-25 | 10.84 | 10.82 | 0.11 | 1.03% | 10.76 | 11.03 | 58510 | 6373 | 1.46% |
| 2024-09-24 | 10.37 | 10.71 | 0.49 | 4.79% | 10.28 | 10.73 | 62662 | 6593 | 1.56% |
| 2024-09-23 | 10.36 | 10.22 | -0.10 | -0.97% | 10.18 | 10.39 | 29246 | 3006 | 0.73% |
| 2024-09-20 | 10.33 | 10.32 | -0.01 | -0.10% | 10.15 | 10.39 | 48702 | 5007 | 1.21% |
| 2024-09-19 | 9.70 | 10.33 | 0.67 | 6.94% | 9.67 | 10.60 | 87873 | 8987 | 2.19% |
| 2024-09-18 | 9.72 | 9.66 | -0.05 | -0.51% | 9.46 | 9.82 | 30763 | 2946 | 0.77% |
| 2024-09-13 | 10.02 | 9.71 | -0.30 | -3.00% | 9.71 | 10.06 | 34525 | 3399 | 0.86% |
| 2024-09-12 | 10.14 | 10.01 | -0.13 | -1.28% | 10.00 | 10.26 | 27266 | 2758 | 0.68% |
| 2024-09-11 | 10.06 | 10.14 | -0.01 | -0.10% | 10.05 | 10.25 | 21452 | 2174 | 0.53% |
| 2024-09-10 | 10.28 | 10.15 | -0.03 | -0.29% | 9.96 | 10.28 | 28126 | 2835 | 0.70% |
| 2024-09-09 | 10.15 | 10.18 | 0.05 | 0.49% | 9.98 | 10.26 | 23154 | 2347 | 0.58% |
| 2024-09-06 | 10.33 | 10.13 | -0.22 | -2.13% | 10.11 | 10.42 | 28069 | 2875 | 0.70% |
| 2024-09-05 | 10.13 | 10.35 | 0.22 | 2.17% | 10.13 | 10.39 | 38664 | 3996 | 0.96% |
| 2024-09-04 | 10.16 | 10.13 | -0.13 | -1.27% | 10.12 | 10.38 | 29621 | 3030 | 0.74% |
| 2024-09-03 | 10.05 | 10.26 | 0.19 | 1.89% | 10.03 | 10.36 | 39508 | 4038 | 0.99% |
| 2024-09-02 | 10.58 | 10.07 | -0.58 | -5.45% | 10.07 | 10.58 | 60412 | 6199 | 1.51% |
| 2024-08-30 | 10.31 | 10.65 | 0.29 | 2.80% | 10.05 | 10.83 | 63229 | 6641 | 1.58% |
| 2024-08-29 | 10.18 | 10.36 | 0.17 | 1.67% | 10.07 | 10.38 | 33649 | 3452 | 0.84% |
| 2024-08-28 | 10.07 | 10.19 | 0.12 | 1.19% | 9.98 | 10.25 | 28054 | 2846 | 0.70% |
| 2024-08-27 | 10.07 | 10.07 | -0.04 | -0.40% | 9.95 | 10.22 | 23899 | 2408 | 0.60% |
| 2024-08-26 | 9.90 | 10.11 | 0.21 | 2.12% | 9.86 | 10.26 | 38007 | 3838 | 0.95% |
| 2024-08-23 | 9.95 | 9.90 | -0.06 | -0.60% | 9.80 | 10.04 | 32293 | 3199 | 0.81% |
| 2024-08-22 | 10.30 | 9.96 | -0.27 | -2.64% | 9.95 | 10.33 | 37543 | 3768 | 0.94% |
| 2024-08-21 | 10.33 | 10.23 | -0.08 | -0.78% | 10.22 | 10.40 | 25479 | 2621 | 0.64% |
| 2024-08-20 | 10.60 | 10.31 | -0.25 | -2.37% | 10.28 | 10.62 | 35488 | 3684 | 0.88% |
| 2024-08-19 | 10.66 | 10.56 | -0.08 | -0.75% | 10.52 | 10.80 | 27913 | 2959 | 0.70% |
| 2024-08-16 | 11.04 | 10.64 | -0.40 | -3.62% | 10.62 | 11.07 | 46123 | 4967 | 1.15% |
| 2024-08-15 | 10.99 | 11.04 | 0.05 | 0.45% | 10.84 | 11.19 | 31502 | 3474 | 0.79% |
| 2024-08-14 | 11.14 | 10.99 | -0.17 | -1.52% | 10.97 | 11.16 | 27486 | 3030 | 0.69% |
| 2024-08-13 | 11.20 | 11.16 | -0.04 | -0.36% | 10.99 | 11.22 | 28844 | 3199 | 0.72% |