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 | 12.75 | 12.61 | -0.02 | -0.16% | 12.42 | 12.88 | 23960 | 3029 | 0.60% |
| 2024-11-20 | 12.52 | 12.63 | 0.06 | 0.48% | 12.43 | 12.73 | 26053 | 3272 | 0.65% |
| 2024-11-19 | 12.03 | 12.57 | 0.56 | 4.66% | 12.03 | 12.85 | 28186 | 3506 | 0.70% |
| 2024-11-18 | 12.27 | 12.01 | -0.31 | -2.52% | 11.89 | 12.44 | 14430 | 1756 | 0.36% |
| 2024-11-15 | 12.28 | 12.32 | 0.02 | 0.16% | 12.20 | 12.60 | 15689 | 1953 | 0.39% |
| 2024-11-14 | 12.60 | 12.30 | -0.33 | -2.61% | 12.26 | 12.60 | 12214 | 1519 | 0.31% |
| 2024-11-13 | 12.44 | 12.63 | 0.19 | 1.53% | 12.26 | 12.65 | 18027 | 2250 | 0.45% |
| 2024-11-12 | 12.44 | 12.44 | 0.00 | 0.00% | 12.36 | 12.68 | 20871 | 2619 | 0.52% |
| 2024-11-11 | 12.43 | 12.44 | -0.13 | -1.03% | 12.21 | 12.57 | 21180 | 2613 | 0.53% |
| 2024-11-08 | 12.80 | 12.57 | -0.16 | -1.26% | 12.42 | 12.89 | 33223 | 4189 | 0.83% |
| 2024-11-07 | 12.11 | 12.73 | 0.55 | 4.52% | 12.06 | 12.73 | 47608 | 5981 | 1.19% |
| 2024-11-06 | 12.20 | 12.18 | -0.07 | -0.57% | 12.10 | 12.32 | 18608 | 2269 | 0.47% |
| 2024-11-05 | 12.21 | 12.25 | 0.11 | 0.91% | 11.95 | 12.32 | 22378 | 2717 | 0.56% |
| 2024-11-04 | 11.74 | 12.14 | 0.51 | 4.39% | 11.65 | 12.16 | 22503 | 2688 | 0.56% |
| 2024-11-01 | 11.62 | 11.63 | -0.05 | -0.43% | 11.53 | 11.91 | 17290 | 2017 | 0.43% |
| 2024-10-31 | 11.70 | 11.68 | -0.08 | -0.68% | 11.56 | 11.88 | 15301 | 1787 | 0.38% |
| 2024-10-30 | 12.01 | 11.76 | -0.17 | -1.42% | 11.63 | 12.09 | 15953 | 1886 | 0.40% |
| 2024-10-29 | 12.30 | 11.93 | -0.35 | -2.85% | 11.92 | 12.43 | 14635 | 1769 | 0.37% |
| 2024-10-28 | 12.00 | 12.28 | 0.30 | 2.50% | 11.96 | 12.28 | 14080 | 1711 | 0.35% |
| 2024-10-25 | 11.88 | 11.98 | 0.14 | 1.18% | 11.85 | 12.04 | 11446 | 1368 | 0.29% |
| 2024-10-24 | 11.85 | 11.84 | -0.16 | -1.33% | 11.81 | 12.07 | 9222 | 1096 | 0.23% |
| 2024-10-23 | 12.13 | 12.00 | -0.14 | -1.15% | 11.95 | 12.16 | 11656 | 1404 | 0.29% |
| 2024-10-22 | 11.83 | 12.14 | 0.28 | 2.36% | 11.75 | 12.16 | 14244 | 1711 | 0.36% |
| 2024-10-21 | 11.82 | 11.86 | 0.14 | 1.19% | 11.64 | 11.90 | 12091 | 1426 | 0.30% |
| 2024-10-18 | 11.59 | 11.72 | 0.14 | 1.21% | 11.48 | 11.88 | 16440 | 1919 | 0.41% |
| 2024-10-17 | 11.65 | 11.58 | -0.08 | -0.69% | 11.58 | 11.83 | 10910 | 1276 | 0.27% |
| 2024-10-16 | 11.51 | 11.66 | -0.02 | -0.17% | 11.51 | 11.76 | 11547 | 1345 | 0.29% |
| 2024-10-15 | 11.99 | 11.68 | -0.35 | -2.91% | 11.68 | 11.99 | 13644 | 1615 | 0.34% |
| 2024-10-14 | 12.17 | 12.03 | -0.04 | -0.33% | 11.89 | 12.25 | 19215 | 2302 | 0.48% |
| 2024-10-11 | 12.72 | 12.07 | -0.69 | -5.41% | 12.06 | 12.96 | 24382 | 3058 | 0.61% |
| 2024-10-10 | 12.43 | 12.76 | 0.34 | 2.74% | 12.35 | 12.93 | 27186 | 3432 | 0.68% |
| 2024-10-09 | 13.26 | 12.42 | -0.90 | -6.76% | 12.00 | 13.26 | 35967 | 4456 | 0.90% |
| 2024-10-08 | 13.95 | 13.32 | 0.50 | 3.90% | 12.51 | 14.08 | 51809 | 6946 | 1.30% |
| 2024-09-30 | 12.06 | 12.82 | 1.10 | 9.39% | 11.77 | 12.82 | 44368 | 5491 | 1.11% |
| 2024-09-27 | 11.64 | 11.72 | 0.33 | 2.90% | 11.56 | 11.82 | 18509 | 2164 | 0.46% |
| 2024-09-26 | 11.18 | 11.39 | 0.25 | 2.24% | 11.05 | 11.45 | 24562 | 2774 | 0.61% |
| 2024-09-25 | 11.26 | 11.14 | 0.18 | 1.64% | 10.81 | 11.35 | 21932 | 2437 | 0.55% |
| 2024-09-24 | 10.45 | 10.96 | 0.61 | 5.89% | 10.40 | 11.00 | 19196 | 2059 | 0.48% |
| 2024-09-23 | 10.44 | 10.35 | -0.17 | -1.62% | 10.33 | 10.52 | 6394 | 665 | 0.16% |
| 2024-09-20 | 10.48 | 10.52 | -0.02 | -0.19% | 10.48 | 10.63 | 6695 | 706 | 0.17% |
| 2024-09-19 | 10.39 | 10.54 | 0.19 | 1.84% | 10.34 | 10.63 | 7454 | 785 | 0.19% |
| 2024-09-18 | 10.32 | 10.35 | 0.03 | 0.29% | 10.17 | 10.43 | 4859 | 499 | 0.12% |
| 2024-09-13 | 10.40 | 10.32 | -0.10 | -0.96% | 10.30 | 10.47 | 4243 | 440 | 0.11% |
| 2024-09-12 | 10.88 | 10.42 | -0.49 | -4.49% | 10.31 | 10.97 | 15890 | 1683 | 0.40% |
| 2024-09-11 | 10.91 | 10.91 | 0.05 | 0.46% | 10.74 | 11.13 | 10771 | 1181 | 0.27% |
| 2024-09-10 | 10.87 | 10.86 | 0.05 | 0.46% | 10.61 | 10.90 | 9682 | 1037 | 0.24% |
| 2024-09-09 | 10.93 | 10.81 | -0.25 | -2.26% | 10.78 | 11.08 | 8326 | 907 | 0.21% |
| 2024-09-06 | 11.30 | 11.06 | -0.02 | -0.18% | 10.92 | 11.30 | 13742 | 1523 | 0.34% |
| 2024-09-05 | 10.97 | 11.08 | 0.02 | 0.18% | 10.73 | 11.35 | 26241 | 2887 | 0.66% |
| 2024-09-04 | 10.77 | 11.06 | 0.23 | 2.12% | 10.65 | 11.16 | 14195 | 1548 | 0.35% |
| 2024-09-03 | 11.01 | 10.83 | -0.22 | -1.99% | 10.75 | 11.22 | 18156 | 1990 | 0.45% |
| 2024-09-02 | 10.59 | 11.05 | 0.49 | 4.64% | 10.36 | 11.13 | 18004 | 1922 | 0.45% |
| 2024-08-30 | 10.40 | 10.56 | 0.09 | 0.86% | 10.31 | 10.69 | 10564 | 1113 | 0.26% |
| 2024-08-29 | 10.60 | 10.47 | -0.16 | -1.51% | 10.37 | 10.65 | 9097 | 956 | 0.23% |
| 2024-08-28 | 10.58 | 10.63 | -0.06 | -0.56% | 10.53 | 10.97 | 10890 | 1172 | 0.27% |
| 2024-08-27 | 10.44 | 10.69 | 0.29 | 2.79% | 10.36 | 10.70 | 10299 | 1085 | 0.26% |
| 2024-08-26 | 10.35 | 10.40 | 0.08 | 0.78% | 10.28 | 10.54 | 3868 | 403 | 0.10% |
| 2024-08-23 | 10.40 | 10.32 | -0.07 | -0.67% | 10.21 | 10.56 | 3993 | 411 | 0.10% |
| 2024-08-22 | 10.63 | 10.39 | -0.21 | -1.98% | 10.38 | 10.76 | 5716 | 599 | 0.14% |
| 2024-08-21 | 10.48 | 10.60 | 0.08 | 0.76% | 10.47 | 10.61 | 3630 | 383 | 0.09% |
| 2024-08-20 | 10.62 | 10.52 | -0.12 | -1.13% | 10.48 | 10.65 | 6938 | 731 | 0.17% |
| 2024-08-19 | 11.40 | 10.64 | -0.78 | -6.83% | 10.57 | 11.43 | 23271 | 2545 | 0.58% |
| 2024-08-16 | 11.46 | 11.42 | -0.04 | -0.35% | 11.32 | 11.87 | 21355 | 2477 | 0.53% |
| 2024-08-15 | 10.97 | 11.46 | 0.47 | 4.28% | 10.92 | 11.54 | 12672 | 1422 | 0.32% |
| 2024-08-14 | 11.10 | 10.99 | -0.10 | -0.90% | 10.89 | 11.12 | 5262 | 577 | 0.13% |
| 2024-08-13 | 11.08 | 11.09 | 0.02 | 0.18% | 10.97 | 11.24 | 3717 | 410 | 0.09% |