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 | 12.83 | 12.80 | -0.03 | -0.23% | 12.62 | 12.95 | 26557 | 3398 | 0.69% |
| 2024-11-20 | 12.60 | 12.83 | 0.18 | 1.42% | 12.50 | 12.88 | 31402 | 4010 | 0.82% |
| 2024-11-19 | 12.05 | 12.65 | 0.63 | 5.24% | 12.05 | 12.67 | 35679 | 4409 | 0.93% |
| 2024-11-18 | 12.30 | 12.02 | -0.18 | -1.48% | 11.90 | 12.42 | 32179 | 3921 | 0.84% |
| 2024-11-15 | 12.45 | 12.20 | -0.27 | -2.17% | 12.19 | 12.65 | 29889 | 3716 | 0.78% |
| 2024-11-14 | 12.87 | 12.47 | -0.40 | -3.11% | 12.46 | 12.98 | 29019 | 3685 | 0.76% |
| 2024-11-13 | 12.80 | 12.87 | -0.01 | -0.08% | 12.55 | 13.03 | 32791 | 4194 | 0.86% |
| 2024-11-12 | 13.14 | 12.88 | -0.24 | -1.83% | 12.75 | 13.30 | 43697 | 5700 | 1.14% |
| 2024-11-11 | 12.64 | 13.12 | 0.48 | 3.80% | 12.64 | 13.14 | 42739 | 5534 | 1.12% |
| 2024-11-08 | 12.80 | 12.64 | -0.05 | -0.39% | 12.57 | 12.92 | 39572 | 5037 | 1.03% |
| 2024-11-07 | 12.41 | 12.69 | 0.17 | 1.36% | 12.41 | 12.76 | 34170 | 4318 | 0.89% |
| 2024-11-06 | 12.46 | 12.52 | 0.09 | 0.72% | 12.35 | 12.79 | 43677 | 5484 | 1.14% |
| 2024-11-05 | 12.08 | 12.43 | 0.34 | 2.81% | 12.01 | 12.43 | 34912 | 4285 | 0.91% |
| 2024-11-04 | 11.95 | 12.09 | 0.35 | 2.98% | 11.75 | 12.09 | 27795 | 3335 | 0.73% |
| 2024-11-01 | 12.10 | 11.74 | -0.26 | -2.17% | 11.70 | 12.13 | 35102 | 4167 | 0.92% |
| 2024-10-31 | 11.69 | 12.00 | 0.21 | 1.78% | 11.66 | 12.08 | 28912 | 3448 | 0.76% |
| 2024-10-30 | 11.85 | 11.79 | -0.12 | -1.01% | 11.68 | 12.07 | 29700 | 3524 | 0.78% |
| 2024-10-29 | 12.15 | 11.91 | -0.34 | -2.78% | 11.89 | 12.45 | 44796 | 5432 | 1.17% |
| 2024-10-28 | 12.30 | 12.25 | -0.05 | -0.41% | 12.04 | 12.38 | 38716 | 4720 | 1.01% |
| 2024-10-25 | 11.55 | 12.30 | 0.68 | 5.85% | 11.55 | 12.36 | 53706 | 6499 | 1.40% |
| 2024-10-24 | 11.94 | 11.62 | -0.25 | -2.11% | 11.53 | 11.94 | 26613 | 3102 | 0.70% |
| 2024-10-23 | 11.72 | 11.87 | 0.17 | 1.45% | 11.66 | 12.12 | 43211 | 5129 | 1.13% |
| 2024-10-22 | 11.55 | 11.70 | 0.14 | 1.21% | 11.48 | 11.73 | 31113 | 3611 | 0.81% |
| 2024-10-21 | 11.64 | 11.56 | -0.08 | -0.69% | 11.54 | 11.90 | 47154 | 5523 | 1.23% |
| 2024-10-18 | 11.46 | 11.64 | 0.43 | 3.84% | 11.13 | 11.82 | 64260 | 7372 | 1.68% |
| 2024-10-17 | 11.21 | 11.21 | -0.06 | -0.53% | 11.10 | 11.50 | 24304 | 2737 | 0.64% |
| 2024-10-16 | 11.13 | 11.27 | 0.06 | 0.54% | 11.02 | 11.49 | 22637 | 2555 | 0.59% |
| 2024-10-15 | 11.61 | 11.21 | -0.29 | -2.52% | 11.21 | 11.65 | 25276 | 2885 | 0.66% |
| 2024-10-14 | 11.31 | 11.50 | 0.22 | 1.95% | 11.07 | 11.58 | 28260 | 3215 | 0.74% |
| 2024-10-11 | 11.91 | 11.28 | -0.64 | -5.37% | 11.13 | 12.00 | 35828 | 4105 | 0.94% |
| 2024-10-10 | 11.95 | 11.92 | -0.08 | -0.67% | 11.83 | 12.50 | 46322 | 5627 | 1.21% |
| 2024-10-09 | 13.29 | 12.00 | -1.30 | -9.77% | 12.00 | 13.30 | 58216 | 7311 | 1.52% |
| 2024-10-08 | 13.32 | 13.30 | 1.19 | 9.83% | 12.58 | 13.32 | 79721 | 10453 | 2.08% |
| 2024-09-30 | 11.65 | 12.11 | 1.10 | 9.99% | 11.44 | 12.11 | 63742 | 7601 | 1.67% |
| 2024-09-27 | 10.66 | 11.01 | 0.49 | 4.66% | 10.66 | 11.05 | 22430 | 2448 | 0.59% |
| 2024-09-26 | 10.10 | 10.52 | 0.40 | 3.95% | 10.06 | 10.54 | 27773 | 2869 | 0.73% |
| 2024-09-25 | 10.23 | 10.12 | -0.07 | -0.69% | 10.10 | 10.41 | 26034 | 2678 | 0.68% |
| 2024-09-24 | 9.67 | 10.19 | 0.59 | 6.15% | 9.65 | 10.19 | 29318 | 2925 | 0.77% |
| 2024-09-23 | 9.66 | 9.60 | -0.06 | -0.62% | 9.56 | 9.78 | 11904 | 1146 | 0.31% |
| 2024-09-20 | 9.88 | 9.66 | -0.20 | -2.03% | 9.64 | 9.89 | 11627 | 1128 | 0.30% |
| 2024-09-19 | 9.46 | 9.86 | 0.36 | 3.79% | 9.45 | 9.94 | 15261 | 1487 | 0.40% |
| 2024-09-18 | 9.78 | 9.50 | -0.27 | -2.76% | 9.40 | 9.80 | 12962 | 1235 | 0.34% |
| 2024-09-13 | 10.10 | 9.77 | -0.29 | -2.88% | 9.74 | 10.10 | 12744 | 1254 | 0.33% |
| 2024-09-12 | 9.94 | 10.06 | 0.02 | 0.20% | 9.94 | 10.26 | 13129 | 1329 | 0.34% |
| 2024-09-11 | 10.11 | 10.04 | 0.05 | 0.50% | 9.96 | 10.18 | 14612 | 1470 | 0.38% |
| 2024-09-10 | 9.92 | 9.99 | 0.12 | 1.22% | 9.71 | 10.05 | 13729 | 1356 | 0.36% |
| 2024-09-09 | 9.90 | 9.87 | -0.05 | -0.50% | 9.76 | 10.03 | 11430 | 1133 | 0.30% |
| 2024-09-06 | 10.15 | 9.92 | -0.23 | -2.27% | 9.88 | 10.18 | 13275 | 1324 | 0.35% |
| 2024-09-05 | 10.13 | 10.15 | -0.02 | -0.20% | 10.10 | 10.34 | 12731 | 1297 | 0.33% |
| 2024-09-04 | 10.15 | 10.17 | 0.00 | 0.00% | 10.08 | 10.31 | 13558 | 1385 | 0.35% |
| 2024-09-03 | 10.07 | 10.17 | 0.10 | 0.99% | 10.00 | 10.30 | 10513 | 1069 | 0.27% |
| 2024-09-02 | 10.29 | 10.07 | -0.21 | -2.04% | 10.06 | 10.36 | 12784 | 1303 | 0.33% |
| 2024-08-30 | 10.10 | 10.28 | 0.18 | 1.78% | 10.04 | 10.39 | 17017 | 1745 | 0.44% |
| 2024-08-29 | 9.83 | 10.10 | 0.26 | 2.64% | 9.77 | 10.14 | 15842 | 1580 | 0.41% |
| 2024-08-28 | 9.73 | 9.84 | 0.16 | 1.65% | 9.60 | 9.94 | 14041 | 1378 | 0.37% |
| 2024-08-27 | 9.87 | 9.68 | -0.10 | -1.02% | 9.56 | 9.87 | 12696 | 1226 | 0.33% |
| 2024-08-26 | 9.45 | 9.78 | 0.33 | 3.49% | 9.42 | 9.88 | 18644 | 1817 | 0.49% |
| 2024-08-23 | 9.69 | 9.45 | -0.24 | -2.48% | 9.40 | 9.77 | 17882 | 1702 | 0.47% |
| 2024-08-22 | 9.92 | 9.69 | -0.18 | -1.82% | 9.64 | 9.98 | 11926 | 1162 | 0.31% |
| 2024-08-21 | 9.84 | 9.87 | 0.04 | 0.41% | 9.77 | 9.96 | 11365 | 1123 | 0.30% |
| 2024-08-20 | 10.02 | 9.83 | -0.14 | -1.40% | 9.76 | 10.09 | 14239 | 1408 | 0.37% |
| 2024-08-19 | 10.05 | 9.97 | -0.03 | -0.30% | 9.89 | 10.08 | 11238 | 1122 | 0.29% |
| 2024-08-16 | 10.13 | 10.00 | -0.20 | -1.96% | 10.00 | 10.24 | 14710 | 1479 | 0.38% |
| 2024-08-15 | 10.04 | 10.20 | 0.13 | 1.29% | 9.98 | 10.35 | 18640 | 1898 | 0.49% |
| 2024-08-14 | 10.31 | 10.07 | -0.26 | -2.52% | 10.07 | 10.40 | 15367 | 1558 | 0.40% |
| 2024-08-13 | 10.22 | 10.33 | 0.10 | 0.98% | 10.06 | 10.39 | 11473 | 1172 | 0.30% |