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 | 12.85 | 12.76 | 0.00 | 0.00% | 12.69 | 13.02 | 32879 | 4213 | 0.51% |
| 2024-11-20 | 12.61 | 12.76 | 0.22 | 1.75% | 12.50 | 12.77 | 32792 | 4158 | 0.51% |
| 2024-11-19 | 12.32 | 12.54 | 0.23 | 1.87% | 12.25 | 12.54 | 23843 | 2960 | 0.37% |
| 2024-11-18 | 12.54 | 12.31 | -0.10 | -0.81% | 12.10 | 12.55 | 22576 | 2780 | 0.35% |
| 2024-11-15 | 12.40 | 12.41 | -0.04 | -0.32% | 12.34 | 12.64 | 24455 | 3056 | 0.38% |
| 2024-11-14 | 12.71 | 12.45 | -0.27 | -2.12% | 12.37 | 12.75 | 22940 | 2872 | 0.36% |
| 2024-11-13 | 12.75 | 12.72 | -0.04 | -0.31% | 12.48 | 12.93 | 29982 | 3801 | 0.47% |
| 2024-11-12 | 12.94 | 12.76 | -0.14 | -1.09% | 12.63 | 13.16 | 38864 | 4988 | 0.60% |
| 2024-11-11 | 12.44 | 12.90 | 0.36 | 2.87% | 12.40 | 13.19 | 63796 | 8186 | 0.99% |
| 2024-11-08 | 12.76 | 12.54 | -0.10 | -0.79% | 12.43 | 12.86 | 34668 | 4367 | 0.54% |
| 2024-11-07 | 12.18 | 12.64 | 0.24 | 1.94% | 12.18 | 12.67 | 41213 | 5144 | 0.64% |
| 2024-11-06 | 12.30 | 12.40 | 0.04 | 0.32% | 12.18 | 12.40 | 33695 | 4151 | 0.52% |
| 2024-11-05 | 12.10 | 12.36 | 0.27 | 2.23% | 11.94 | 12.53 | 47199 | 5750 | 0.73% |
| 2024-11-04 | 11.68 | 12.09 | 0.32 | 2.72% | 11.67 | 12.20 | 33327 | 4003 | 0.52% |
| 2024-11-01 | 12.11 | 11.77 | -0.44 | -3.60% | 11.75 | 12.17 | 36174 | 4304 | 0.56% |
| 2024-10-31 | 12.35 | 12.21 | 0.01 | 0.08% | 12.08 | 12.51 | 39990 | 4929 | 0.62% |
| 2024-10-30 | 12.22 | 12.20 | -0.13 | -1.05% | 12.08 | 12.39 | 20119 | 2455 | 0.31% |
| 2024-10-29 | 12.65 | 12.33 | -0.21 | -1.67% | 12.22 | 12.66 | 23985 | 2965 | 0.37% |
| 2024-10-28 | 12.44 | 12.54 | 0.14 | 1.13% | 12.30 | 12.69 | 28379 | 3542 | 0.44% |
| 2024-10-25 | 12.13 | 12.40 | 0.27 | 2.23% | 12.13 | 12.45 | 30698 | 3786 | 0.48% |
| 2024-10-24 | 12.10 | 12.13 | 0.00 | 0.00% | 12.04 | 12.25 | 14835 | 1795 | 0.23% |
| 2024-10-23 | 12.09 | 12.13 | 0.04 | 0.33% | 12.06 | 12.27 | 20695 | 2514 | 0.32% |
| 2024-10-22 | 11.88 | 12.09 | 0.10 | 0.83% | 11.88 | 12.19 | 26283 | 3175 | 0.41% |
| 2024-10-21 | 12.05 | 11.99 | -0.06 | -0.50% | 11.90 | 12.16 | 29523 | 3545 | 0.46% |
| 2024-10-18 | 11.90 | 12.05 | 0.12 | 1.01% | 11.79 | 12.17 | 26476 | 3168 | 0.41% |
| 2024-10-17 | 12.00 | 11.93 | -0.02 | -0.17% | 11.92 | 12.25 | 23275 | 2808 | 0.36% |
| 2024-10-16 | 11.59 | 11.95 | 0.15 | 1.27% | 11.53 | 12.07 | 22098 | 2626 | 0.34% |
| 2024-10-15 | 12.13 | 11.80 | -0.31 | -2.56% | 11.80 | 12.13 | 24157 | 2894 | 0.38% |
| 2024-10-14 | 11.98 | 12.11 | 0.13 | 1.09% | 11.87 | 12.19 | 23383 | 2817 | 0.36% |
| 2024-10-11 | 12.22 | 11.98 | -0.16 | -1.32% | 11.88 | 12.32 | 24010 | 2898 | 0.37% |
| 2024-10-10 | 12.00 | 12.14 | -0.03 | -0.25% | 11.92 | 12.51 | 34478 | 4204 | 0.54% |
| 2024-10-09 | 13.42 | 12.17 | -1.33 | -9.85% | 12.15 | 13.42 | 48622 | 6076 | 0.76% |
| 2024-10-08 | 14.70 | 13.50 | 0.12 | 0.90% | 12.90 | 14.70 | 75820 | 10292 | 1.18% |
| 2024-09-30 | 12.65 | 13.38 | 1.01 | 8.16% | 12.50 | 13.55 | 46543 | 6062 | 0.72% |
| 2024-09-27 | 12.02 | 12.37 | 0.40 | 3.34% | 12.02 | 12.39 | 16924 | 2064 | 0.26% |
| 2024-09-26 | 11.67 | 11.97 | 0.29 | 2.48% | 11.63 | 12.04 | 13554 | 1608 | 0.21% |
| 2024-09-25 | 11.98 | 11.68 | 0.00 | 0.00% | 11.61 | 11.98 | 11204 | 1320 | 0.17% |
| 2024-09-24 | 11.53 | 11.68 | 0.31 | 2.73% | 11.11 | 11.70 | 9356 | 1084 | 0.15% |
| 2024-09-23 | 11.36 | 11.37 | -0.11 | -0.96% | 11.34 | 11.48 | 4770 | 543 | 0.07% |
| 2024-09-20 | 11.60 | 11.48 | -0.04 | -0.35% | 11.36 | 11.64 | 6942 | 794 | 0.11% |
| 2024-09-19 | 11.41 | 11.52 | 0.28 | 2.49% | 11.25 | 11.60 | 9346 | 1072 | 0.15% |
| 2024-09-18 | 11.27 | 11.24 | -0.05 | -0.44% | 11.02 | 11.35 | 7362 | 820 | 0.11% |
| 2024-09-13 | 11.52 | 11.29 | -0.28 | -2.42% | 11.28 | 11.56 | 7480 | 851 | 0.12% |
| 2024-09-12 | 11.79 | 11.57 | 0.00 | 0.00% | 11.38 | 11.79 | 9401 | 1092 | 0.15% |
| 2024-09-11 | 11.56 | 11.57 | -0.09 | -0.77% | 11.46 | 11.78 | 7559 | 877 | 0.12% |
| 2024-09-10 | 11.65 | 11.66 | 0.01 | 0.09% | 11.45 | 11.75 | 5031 | 583 | 0.08% |
| 2024-09-09 | 11.68 | 11.65 | -0.07 | -0.60% | 11.56 | 11.81 | 6326 | 739 | 0.10% |
| 2024-09-06 | 11.73 | 11.72 | -0.13 | -1.10% | 11.66 | 11.88 | 5414 | 635 | 0.08% |
| 2024-09-05 | 11.85 | 11.85 | 0.02 | 0.17% | 11.79 | 11.92 | 7602 | 900 | 0.12% |
| 2024-09-04 | 11.72 | 11.83 | -0.02 | -0.17% | 11.72 | 11.97 | 7692 | 911 | 0.12% |
| 2024-09-03 | 11.59 | 11.85 | 0.15 | 1.28% | 11.59 | 12.02 | 13902 | 1651 | 0.22% |
| 2024-09-02 | 11.92 | 11.70 | 0.04 | 0.34% | 11.67 | 12.22 | 20768 | 2462 | 0.32% |
| 2024-08-30 | 11.76 | 11.66 | -0.02 | -0.17% | 11.57 | 12.04 | 17479 | 2050 | 0.27% |
| 2024-08-29 | 11.48 | 11.68 | 0.20 | 1.74% | 11.42 | 11.71 | 11190 | 1298 | 0.17% |
| 2024-08-28 | 11.24 | 11.48 | 0.13 | 1.15% | 11.19 | 11.57 | 6524 | 747 | 0.10% |
| 2024-08-27 | 11.46 | 11.35 | -0.17 | -1.48% | 11.28 | 11.51 | 4480 | 509 | 0.07% |
| 2024-08-26 | 11.31 | 11.52 | 0.12 | 1.05% | 11.31 | 11.52 | 5366 | 613 | 0.08% |
| 2024-08-23 | 11.19 | 11.40 | 0.19 | 1.69% | 10.93 | 11.46 | 13648 | 1534 | 0.21% |
| 2024-08-22 | 11.40 | 11.21 | -0.07 | -0.62% | 11.17 | 11.40 | 3887 | 438 | 0.06% |
| 2024-08-21 | 11.33 | 11.28 | -0.13 | -1.14% | 11.26 | 11.39 | 3630 | 410 | 0.06% |
| 2024-08-20 | 11.57 | 11.41 | -0.20 | -1.72% | 11.37 | 11.62 | 5494 | 628 | 0.09% |
| 2024-08-19 | 11.58 | 11.61 | -0.06 | -0.51% | 11.56 | 11.78 | 5685 | 662 | 0.09% |
| 2024-08-16 | 11.74 | 11.67 | -0.07 | -0.60% | 11.57 | 11.77 | 7743 | 901 | 0.12% |
| 2024-08-15 | 11.56 | 11.74 | 0.09 | 0.77% | 11.55 | 11.86 | 11458 | 1343 | 0.18% |
| 2024-08-14 | 11.75 | 11.65 | -0.05 | -0.43% | 11.59 | 11.78 | 4300 | 501 | 0.07% |