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 | 12.37 | 12.37 | -0.05 | -0.40% | 12.21 | 12.57 | 48994 | 6061 | 1.74% |
| 2024-11-20 | 11.98 | 12.42 | 0.44 | 3.67% | 11.94 | 12.63 | 80594 | 9929 | 2.86% |
| 2024-11-19 | 11.71 | 11.98 | 0.27 | 2.31% | 11.64 | 11.98 | 36115 | 4254 | 1.28% |
| 2024-11-18 | 11.90 | 11.71 | -0.12 | -1.01% | 11.62 | 12.01 | 53922 | 6373 | 1.91% |
| 2024-11-15 | 12.02 | 11.83 | -0.16 | -1.33% | 11.80 | 12.24 | 51187 | 6167 | 1.82% |
| 2024-11-14 | 12.24 | 11.99 | -0.29 | -2.36% | 11.95 | 12.37 | 46945 | 5724 | 1.67% |
| 2024-11-13 | 12.16 | 12.28 | 0.07 | 0.57% | 12.06 | 12.36 | 49198 | 5997 | 1.75% |
| 2024-11-12 | 12.31 | 12.21 | -0.11 | -0.89% | 12.08 | 12.44 | 71312 | 8785 | 2.53% |
| 2024-11-11 | 12.20 | 12.32 | 0.01 | 0.08% | 12.05 | 12.35 | 58642 | 7166 | 2.08% |
| 2024-11-08 | 12.39 | 12.31 | -0.04 | -0.32% | 12.16 | 12.52 | 92965 | 11440 | 3.30% |
| 2024-11-07 | 12.33 | 12.35 | 0.10 | 0.82% | 12.09 | 12.40 | 94411 | 11583 | 3.35% |
| 2024-11-06 | 11.96 | 12.25 | 0.32 | 2.68% | 11.89 | 12.34 | 102351 | 12409 | 3.63% |
| 2024-11-05 | 11.87 | 11.93 | 0.09 | 0.76% | 11.80 | 11.96 | 86780 | 10316 | 3.08% |
| 2024-11-04 | 11.59 | 11.84 | 0.25 | 2.16% | 11.57 | 11.86 | 67812 | 7980 | 2.41% |
| 2024-11-01 | 11.66 | 11.59 | -0.07 | -0.60% | 11.56 | 11.87 | 81637 | 9581 | 2.90% |
| 2024-10-31 | 11.54 | 11.66 | 0.12 | 1.04% | 11.49 | 11.74 | 53734 | 6265 | 1.91% |
| 2024-10-30 | 11.49 | 11.54 | 0.02 | 0.17% | 11.40 | 11.67 | 44481 | 5128 | 1.58% |
| 2024-10-29 | 11.92 | 11.52 | -0.38 | -3.19% | 11.51 | 11.97 | 78722 | 9179 | 2.79% |
| 2024-10-28 | 11.83 | 11.90 | 0.04 | 0.34% | 11.74 | 11.94 | 100526 | 11910 | 3.57% |
| 2024-10-25 | 11.63 | 11.86 | 0.23 | 1.98% | 11.61 | 11.98 | 60212 | 7120 | 2.14% |
| 2024-10-24 | 11.48 | 11.63 | 0.09 | 0.78% | 11.47 | 11.65 | 41480 | 4798 | 1.47% |
| 2024-10-23 | 11.59 | 11.54 | -0.08 | -0.69% | 11.48 | 11.74 | 63879 | 7422 | 2.27% |
| 2024-10-22 | 11.22 | 11.62 | 0.34 | 3.01% | 11.22 | 11.62 | 63293 | 7278 | 2.25% |
| 2024-10-21 | 11.22 | 11.28 | 0.07 | 0.62% | 11.09 | 11.36 | 64868 | 7290 | 2.30% |
| 2024-10-18 | 11.00 | 11.21 | 0.16 | 1.45% | 10.92 | 11.35 | 65782 | 7343 | 2.34% |
| 2024-10-17 | 11.25 | 11.05 | -0.14 | -1.25% | 11.02 | 11.31 | 47287 | 5266 | 1.68% |
| 2024-10-16 | 10.93 | 11.19 | 0.13 | 1.18% | 10.92 | 11.37 | 53878 | 6014 | 1.91% |
| 2024-10-15 | 11.30 | 11.06 | -0.35 | -3.07% | 11.04 | 11.35 | 70724 | 7910 | 2.51% |
| 2024-10-14 | 11.27 | 11.41 | 0.13 | 1.15% | 11.10 | 11.47 | 67080 | 7585 | 2.38% |
| 2024-10-11 | 11.63 | 11.28 | -0.34 | -2.93% | 11.10 | 11.78 | 91892 | 10508 | 3.26% |
| 2024-10-10 | 11.42 | 11.62 | 0.20 | 1.75% | 11.30 | 11.87 | 103785 | 12071 | 3.68% |
| 2024-10-09 | 12.15 | 11.42 | -1.14 | -9.08% | 11.30 | 12.15 | 159595 | 18664 | 5.67% |
| 2024-10-08 | 12.90 | 12.56 | 0.83 | 7.08% | 11.85 | 12.90 | 189679 | 23649 | 6.73% |
| 2024-09-30 | 11.16 | 11.73 | 1.07 | 10.04% | 10.70 | 11.73 | 165705 | 18733 | 5.88% |
| 2024-09-27 | 10.31 | 10.66 | 0.49 | 4.82% | 10.19 | 10.66 | 70306 | 7309 | 2.50% |
| 2024-09-26 | 9.68 | 10.17 | 0.44 | 4.52% | 9.67 | 10.18 | 62880 | 6255 | 2.23% |
| 2024-09-25 | 9.83 | 9.73 | 0.02 | 0.21% | 9.69 | 10.10 | 71600 | 7093 | 2.54% |
| 2024-09-24 | 9.37 | 9.71 | 0.36 | 3.85% | 9.36 | 9.74 | 60457 | 5804 | 2.15% |
| 2024-09-23 | 9.36 | 9.35 | -0.05 | -0.53% | 9.33 | 9.50 | 30854 | 2897 | 1.10% |
| 2024-09-20 | 9.55 | 9.40 | -0.20 | -2.08% | 9.36 | 9.63 | 30396 | 2879 | 1.08% |
| 2024-09-19 | 9.38 | 9.60 | 0.23 | 2.45% | 9.37 | 9.66 | 35263 | 3365 | 1.25% |
| 2024-09-18 | 9.55 | 9.37 | -0.17 | -1.78% | 9.21 | 9.56 | 38014 | 3552 | 1.35% |
| 2024-09-13 | 9.68 | 9.54 | -0.14 | -1.45% | 9.50 | 9.73 | 27314 | 2615 | 0.97% |
| 2024-09-12 | 9.61 | 9.68 | 0.07 | 0.73% | 9.61 | 9.75 | 26277 | 2546 | 0.93% |
| 2024-09-11 | 9.81 | 9.61 | -0.26 | -2.63% | 9.55 | 9.81 | 43783 | 4217 | 1.55% |
| 2024-09-10 | 9.80 | 9.87 | 0.04 | 0.41% | 9.68 | 9.97 | 23739 | 2330 | 0.84% |
| 2024-09-09 | 9.80 | 9.83 | -0.01 | -0.10% | 9.67 | 9.87 | 29283 | 2859 | 1.04% |
| 2024-09-06 | 10.06 | 9.84 | -0.26 | -2.57% | 9.82 | 10.13 | 26033 | 2583 | 0.92% |
| 2024-09-05 | 10.08 | 10.10 | 0.08 | 0.80% | 10.02 | 10.20 | 19198 | 1934 | 0.68% |
| 2024-09-04 | 10.15 | 10.02 | -0.21 | -2.05% | 9.97 | 10.18 | 31942 | 3219 | 1.13% |
| 2024-09-03 | 10.32 | 10.23 | -0.10 | -0.97% | 10.15 | 10.44 | 29832 | 3059 | 1.06% |
| 2024-09-02 | 10.49 | 10.33 | -0.23 | -2.18% | 10.31 | 10.62 | 32407 | 3395 | 1.15% |
| 2024-08-30 | 10.42 | 10.56 | 0.14 | 1.34% | 10.33 | 10.69 | 31284 | 3303 | 1.11% |
| 2024-08-29 | 10.27 | 10.42 | 0.05 | 0.48% | 10.19 | 10.46 | 23765 | 2455 | 0.84% |
| 2024-08-28 | 10.41 | 10.37 | 0.02 | 0.19% | 10.30 | 10.52 | 18495 | 1924 | 0.66% |
| 2024-08-27 | 10.45 | 10.35 | -0.10 | -0.96% | 10.27 | 10.56 | 24501 | 2546 | 0.87% |
| 2024-08-26 | 10.31 | 10.45 | 0.18 | 1.75% | 10.22 | 10.47 | 25435 | 2644 | 0.90% |
| 2024-08-23 | 10.38 | 10.27 | -0.16 | -1.53% | 10.24 | 10.50 | 26065 | 2691 | 0.93% |
| 2024-08-22 | 10.62 | 10.43 | -0.15 | -1.42% | 10.41 | 10.63 | 22671 | 2376 | 0.80% |
| 2024-08-21 | 10.47 | 10.58 | 0.07 | 0.67% | 10.47 | 10.64 | 19509 | 2061 | 0.69% |
| 2024-08-20 | 10.85 | 10.51 | -0.30 | -2.78% | 10.49 | 10.89 | 30346 | 3212 | 1.08% |
| 2024-08-19 | 10.74 | 10.81 | 0.05 | 0.46% | 10.73 | 10.99 | 22849 | 2482 | 0.81% |
| 2024-08-16 | 10.94 | 10.76 | -0.17 | -1.56% | 10.76 | 11.01 | 26688 | 2908 | 0.95% |
| 2024-08-15 | 10.86 | 10.93 | -0.01 | -0.09% | 10.82 | 11.06 | 31811 | 3484 | 1.13% |