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 | 12.40 | 12.52 | 0.06 | 0.48% | 12.29 | 12.65 | 13413 | 1672 | 1.49% |
| 2024-11-20 | 12.07 | 12.46 | 0.39 | 3.23% | 11.88 | 12.48 | 15423 | 1894 | 1.71% |
| 2024-11-19 | 11.90 | 12.07 | 0.14 | 1.17% | 11.63 | 12.17 | 20810 | 2484 | 2.31% |
| 2024-11-18 | 12.31 | 11.93 | -0.36 | -2.93% | 11.81 | 12.52 | 19355 | 2341 | 2.15% |
| 2024-11-15 | 12.58 | 12.29 | -0.14 | -1.13% | 12.25 | 12.69 | 15477 | 1926 | 1.72% |
| 2024-11-14 | 12.93 | 12.43 | -0.52 | -4.02% | 12.39 | 12.98 | 12603 | 1587 | 1.40% |
| 2024-11-13 | 12.78 | 12.95 | 0.12 | 0.94% | 12.52 | 13.02 | 13351 | 1708 | 1.48% |
| 2024-11-12 | 12.75 | 12.83 | 0.10 | 0.79% | 12.62 | 13.15 | 20827 | 2688 | 2.32% |
| 2024-11-11 | 12.46 | 12.73 | 0.27 | 2.17% | 12.11 | 12.80 | 16226 | 2048 | 1.80% |
| 2024-11-08 | 12.65 | 12.46 | -0.14 | -1.11% | 12.35 | 12.71 | 18920 | 2360 | 2.10% |
| 2024-11-07 | 12.00 | 12.60 | 0.48 | 3.96% | 12.00 | 12.64 | 24996 | 3090 | 2.78% |
| 2024-11-06 | 12.15 | 12.12 | -0.01 | -0.08% | 11.99 | 12.38 | 17371 | 2113 | 1.93% |
| 2024-11-05 | 11.75 | 12.13 | 0.42 | 3.59% | 11.68 | 12.21 | 22257 | 2664 | 2.47% |
| 2024-11-04 | 11.60 | 11.71 | 0.32 | 2.81% | 11.20 | 11.90 | 24209 | 2792 | 2.69% |
| 2024-11-01 | 12.31 | 11.39 | -0.51 | -4.29% | 11.30 | 13.00 | 43763 | 5263 | 4.87% |
| 2024-10-31 | 11.54 | 11.90 | 0.32 | 2.76% | 11.45 | 11.90 | 17872 | 2096 | 1.99% |
| 2024-10-30 | 11.81 | 11.58 | -0.12 | -1.03% | 11.36 | 11.99 | 18394 | 2143 | 2.05% |
| 2024-10-29 | 11.98 | 11.70 | -0.23 | -1.93% | 11.60 | 12.26 | 30658 | 3651 | 3.41% |
| 2024-10-28 | 11.92 | 11.93 | 0.37 | 3.20% | 11.45 | 12.05 | 28383 | 3353 | 3.16% |
| 2024-10-25 | 11.12 | 11.56 | 0.38 | 3.40% | 11.12 | 11.72 | 14943 | 1717 | 1.66% |
| 2024-10-24 | 11.10 | 11.18 | -0.02 | -0.18% | 10.96 | 11.26 | 10196 | 1134 | 1.13% |
| 2024-10-23 | 11.05 | 11.20 | 0.15 | 1.36% | 10.94 | 11.33 | 13663 | 1526 | 1.52% |
| 2024-10-22 | 10.62 | 11.05 | 0.33 | 3.08% | 10.62 | 11.08 | 21772 | 2376 | 2.42% |
| 2024-10-21 | 10.62 | 10.72 | 0.11 | 1.04% | 10.56 | 10.88 | 19016 | 2032 | 2.11% |
| 2024-10-18 | 10.35 | 10.61 | 0.32 | 3.11% | 10.15 | 10.75 | 16973 | 1784 | 1.89% |
| 2024-10-17 | 10.40 | 10.29 | -0.14 | -1.34% | 10.27 | 10.60 | 12921 | 1350 | 1.44% |
| 2024-10-16 | 10.42 | 10.43 | -0.03 | -0.29% | 10.26 | 10.68 | 11858 | 1239 | 1.32% |
| 2024-10-15 | 10.55 | 10.46 | -0.12 | -1.13% | 10.40 | 10.85 | 9918 | 1051 | 1.10% |
| 2024-10-14 | 10.48 | 10.58 | 0.20 | 1.93% | 10.26 | 10.64 | 13124 | 1377 | 1.46% |
| 2024-10-11 | 10.60 | 10.38 | -0.26 | -2.44% | 10.23 | 10.71 | 15724 | 1643 | 1.75% |
| 2024-10-10 | 10.38 | 10.64 | 0.30 | 2.90% | 10.26 | 11.20 | 25045 | 2662 | 2.78% |
| 2024-10-09 | 11.33 | 10.34 | -1.15 | -10.01% | 10.34 | 11.33 | 29676 | 3152 | 3.30% |
| 2024-10-08 | 11.82 | 11.49 | 0.73 | 6.78% | 10.80 | 11.83 | 34828 | 3933 | 3.87% |
| 2024-09-30 | 10.50 | 10.76 | 0.74 | 7.39% | 9.91 | 10.95 | 29447 | 3087 | 3.27% |
| 2024-09-27 | 9.89 | 10.02 | 0.32 | 3.30% | 9.70 | 10.05 | 9402 | 930 | 1.05% |
| 2024-09-26 | 9.36 | 9.70 | 0.30 | 3.19% | 9.36 | 9.70 | 10650 | 1017 | 1.18% |
| 2024-09-25 | 9.43 | 9.40 | 0.15 | 1.62% | 9.38 | 9.62 | 13344 | 1266 | 1.48% |
| 2024-09-24 | 8.91 | 9.25 | 0.36 | 4.05% | 8.91 | 9.28 | 9042 | 824 | 1.01% |
| 2024-09-23 | 8.84 | 8.89 | 0.06 | 0.68% | 8.76 | 9.04 | 7138 | 636 | 0.79% |
| 2024-09-20 | 8.90 | 8.83 | -0.07 | -0.79% | 8.78 | 9.01 | 9837 | 873 | 1.09% |
| 2024-09-19 | 8.57 | 8.90 | 0.37 | 4.34% | 8.49 | 8.92 | 13605 | 1196 | 1.51% |
| 2024-09-18 | 8.68 | 8.53 | -0.15 | -1.73% | 8.29 | 8.70 | 12718 | 1074 | 1.41% |
| 2024-09-13 | 8.97 | 8.68 | -0.22 | -2.47% | 8.66 | 8.97 | 7664 | 670 | 0.85% |
| 2024-09-12 | 8.92 | 8.90 | -0.03 | -0.34% | 8.88 | 9.05 | 6512 | 584 | 0.72% |
| 2024-09-11 | 9.10 | 8.93 | -0.17 | -1.87% | 8.88 | 9.11 | 8581 | 769 | 0.95% |
| 2024-09-10 | 9.02 | 9.10 | 0.11 | 1.22% | 8.92 | 9.17 | 10005 | 905 | 1.11% |
| 2024-09-09 | 9.02 | 8.99 | -0.03 | -0.33% | 8.75 | 9.23 | 11169 | 1008 | 1.24% |
| 2024-09-06 | 9.14 | 9.02 | -0.14 | -1.53% | 8.98 | 9.26 | 8858 | 805 | 0.98% |
| 2024-09-05 | 9.03 | 9.16 | 0.15 | 1.66% | 8.95 | 9.22 | 8744 | 796 | 0.97% |
| 2024-09-04 | 9.24 | 9.01 | -0.24 | -2.59% | 8.92 | 9.24 | 8521 | 769 | 0.95% |
| 2024-09-03 | 9.17 | 9.25 | 0.10 | 1.09% | 9.11 | 9.40 | 8233 | 763 | 0.92% |
| 2024-09-02 | 9.25 | 9.15 | -0.10 | -1.08% | 9.15 | 9.38 | 10073 | 934 | 1.12% |
| 2024-08-30 | 9.06 | 9.25 | 0.13 | 1.43% | 9.06 | 9.33 | 11764 | 1085 | 1.31% |
| 2024-08-29 | 9.05 | 9.12 | 0.08 | 0.88% | 8.85 | 9.16 | 7258 | 652 | 0.81% |
| 2024-08-28 | 8.88 | 9.04 | 0.12 | 1.35% | 8.81 | 9.21 | 7275 | 657 | 0.81% |
| 2024-08-27 | 9.00 | 8.92 | -0.08 | -0.89% | 8.82 | 9.13 | 8947 | 801 | 0.99% |
| 2024-08-26 | 8.82 | 9.00 | 0.29 | 3.33% | 8.71 | 9.09 | 13290 | 1192 | 1.48% |
| 2024-08-23 | 9.05 | 8.71 | -0.39 | -4.29% | 8.65 | 9.06 | 12058 | 1059 | 1.34% |
| 2024-08-22 | 9.19 | 9.10 | -0.08 | -0.87% | 9.06 | 9.29 | 5942 | 543 | 0.66% |
| 2024-08-21 | 9.20 | 9.18 | 0.02 | 0.22% | 9.09 | 9.26 | 4271 | 391 | 0.47% |
| 2024-08-20 | 9.41 | 9.16 | -0.25 | -2.66% | 9.15 | 9.50 | 8225 | 765 | 0.91% |
| 2024-08-19 | 9.20 | 9.41 | 0.10 | 1.07% | 9.20 | 9.48 | 7742 | 726 | 0.86% |
| 2024-08-16 | 9.50 | 9.31 | -0.21 | -2.21% | 9.31 | 9.59 | 7341 | 693 | 0.82% |
| 2024-08-15 | 9.53 | 9.52 | -0.05 | -0.52% | 9.35 | 9.60 | 8609 | 817 | 0.96% |
| 2024-08-14 | 9.57 | 9.57 | 0.00 | 0.00% | 9.41 | 9.70 | 8878 | 854 | 0.99% |
| 2024-08-13 | 9.53 | 9.57 | 0.09 | 0.95% | 9.24 | 9.58 | 7752 | 732 | 0.86% |