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 | 12.58 | 12.61 | 0.06 | 0.48% | 12.43 | 12.70 | 33131 | 4166 | 1.06% |
| 2024-11-20 | 12.22 | 12.55 | 0.21 | 1.70% | 12.17 | 12.65 | 41134 | 5144 | 1.32% |
| 2024-11-19 | 11.79 | 12.34 | 0.60 | 5.11% | 11.71 | 12.39 | 41334 | 4969 | 1.33% |
| 2024-11-18 | 12.05 | 11.74 | -0.20 | -1.68% | 11.63 | 12.33 | 34528 | 4118 | 1.11% |
| 2024-11-15 | 12.20 | 11.94 | -0.26 | -2.13% | 11.92 | 12.38 | 30015 | 3651 | 0.96% |
| 2024-11-14 | 12.50 | 12.20 | -0.38 | -3.02% | 12.18 | 12.70 | 36351 | 4512 | 1.17% |
| 2024-11-13 | 12.68 | 12.58 | -0.11 | -0.87% | 12.24 | 12.82 | 46069 | 5747 | 1.48% |
| 2024-11-12 | 12.80 | 12.69 | -0.13 | -1.01% | 12.56 | 12.98 | 75876 | 9721 | 2.43% |
| 2024-11-11 | 12.36 | 12.82 | 0.45 | 3.64% | 12.34 | 12.88 | 65736 | 8325 | 2.11% |
| 2024-11-08 | 12.46 | 12.37 | -0.04 | -0.32% | 12.26 | 12.55 | 54037 | 6704 | 1.73% |
| 2024-11-07 | 12.00 | 12.41 | 0.33 | 2.73% | 12.00 | 12.47 | 61207 | 7531 | 1.96% |
| 2024-11-06 | 12.07 | 12.08 | 0.01 | 0.08% | 12.02 | 12.24 | 46024 | 5579 | 1.48% |
| 2024-11-05 | 11.91 | 12.07 | 0.14 | 1.17% | 11.90 | 12.12 | 47728 | 5734 | 1.53% |
| 2024-11-04 | 11.68 | 11.93 | 0.14 | 1.19% | 11.61 | 12.03 | 27049 | 3215 | 0.87% |
| 2024-11-01 | 12.20 | 11.79 | -0.36 | -2.96% | 11.77 | 12.23 | 45047 | 5393 | 1.44% |
| 2024-10-31 | 11.78 | 12.15 | 0.33 | 2.79% | 11.78 | 12.26 | 48215 | 5796 | 1.55% |
| 2024-10-30 | 11.84 | 11.82 | -0.09 | -0.76% | 11.75 | 12.02 | 30211 | 3586 | 0.97% |
| 2024-10-29 | 12.32 | 11.91 | -0.40 | -3.25% | 11.90 | 12.37 | 50199 | 6053 | 1.61% |
| 2024-10-28 | 12.26 | 12.31 | 0.01 | 0.08% | 12.16 | 12.41 | 48074 | 5886 | 1.54% |
| 2024-10-25 | 11.87 | 12.30 | 0.39 | 3.27% | 11.87 | 12.34 | 72459 | 8834 | 2.32% |
| 2024-10-24 | 12.21 | 11.91 | -0.29 | -2.38% | 11.87 | 12.24 | 45568 | 5459 | 1.46% |
| 2024-10-23 | 11.90 | 12.20 | 0.30 | 2.52% | 11.82 | 12.23 | 71761 | 8699 | 2.30% |
| 2024-10-22 | 11.88 | 11.90 | -0.05 | -0.42% | 11.78 | 11.96 | 42737 | 5067 | 1.37% |
| 2024-10-21 | 11.89 | 11.95 | 0.02 | 0.17% | 11.82 | 12.08 | 61633 | 7369 | 1.98% |
| 2024-10-18 | 11.65 | 11.93 | 0.23 | 1.97% | 11.47 | 12.03 | 69157 | 8184 | 2.22% |
| 2024-10-17 | 12.09 | 11.70 | -0.47 | -3.86% | 11.65 | 12.33 | 71566 | 8540 | 2.29% |
| 2024-10-16 | 12.06 | 12.17 | -0.13 | -1.06% | 11.92 | 12.24 | 59746 | 7221 | 1.92% |
| 2024-10-15 | 12.66 | 12.30 | -0.78 | -5.96% | 12.09 | 12.67 | 120876 | 14918 | 3.88% |
| 2024-10-14 | 12.50 | 13.08 | 0.66 | 5.31% | 12.00 | 13.44 | 195318 | 24880 | 6.26% |
| 2024-10-11 | 11.25 | 12.42 | 1.13 | 10.01% | 11.10 | 12.42 | 69941 | 8528 | 2.24% |
| 2024-10-10 | 11.40 | 11.29 | 0.02 | 0.18% | 11.10 | 11.70 | 41632 | 4755 | 1.33% |
| 2024-10-09 | 12.01 | 11.27 | -1.19 | -9.55% | 11.27 | 12.24 | 72096 | 8528 | 2.31% |
| 2024-10-08 | 13.11 | 12.46 | 0.54 | 4.53% | 11.81 | 13.11 | 107805 | 13433 | 3.46% |
| 2024-09-30 | 11.37 | 11.92 | 0.94 | 8.56% | 11.06 | 11.96 | 101481 | 11801 | 3.25% |
| 2024-09-27 | 10.59 | 10.98 | 0.53 | 5.07% | 10.54 | 11.09 | 29676 | 3216 | 0.95% |
| 2024-09-26 | 10.30 | 10.45 | 0.23 | 2.25% | 10.17 | 10.46 | 22106 | 2282 | 0.71% |
| 2024-09-25 | 10.28 | 10.22 | 0.04 | 0.39% | 10.19 | 10.48 | 24801 | 2561 | 0.80% |
| 2024-09-24 | 9.88 | 10.18 | 0.30 | 3.04% | 9.86 | 10.18 | 20556 | 2066 | 0.66% |
| 2024-09-23 | 9.82 | 9.88 | 0.05 | 0.51% | 9.69 | 9.88 | 8414 | 824 | 0.27% |
| 2024-09-20 | 9.93 | 9.83 | -0.10 | -1.01% | 9.78 | 9.93 | 11600 | 1139 | 0.37% |
| 2024-09-19 | 9.70 | 9.93 | 0.30 | 3.12% | 9.61 | 9.98 | 15589 | 1536 | 0.50% |
| 2024-09-18 | 9.78 | 9.63 | -0.17 | -1.73% | 9.51 | 9.91 | 13626 | 1311 | 0.44% |
| 2024-09-13 | 9.99 | 9.80 | -0.26 | -2.58% | 9.79 | 10.10 | 15337 | 1515 | 0.49% |
| 2024-09-12 | 10.08 | 10.06 | -0.08 | -0.79% | 10.01 | 10.30 | 10480 | 1065 | 0.34% |
| 2024-09-11 | 10.02 | 10.14 | 0.05 | 0.50% | 10.02 | 10.17 | 11518 | 1165 | 0.37% |
| 2024-09-10 | 10.09 | 10.09 | 0.13 | 1.31% | 9.94 | 10.11 | 12635 | 1266 | 0.41% |
| 2024-09-09 | 10.10 | 9.96 | 0.00 | 0.00% | 9.92 | 10.10 | 10171 | 1016 | 0.33% |
| 2024-09-06 | 10.15 | 9.96 | -0.17 | -1.68% | 9.94 | 10.16 | 9058 | 905 | 0.29% |
| 2024-09-05 | 10.23 | 10.13 | -0.07 | -0.69% | 10.10 | 10.26 | 13311 | 1351 | 0.43% |
| 2024-09-04 | 10.16 | 10.20 | 0.03 | 0.29% | 10.08 | 10.27 | 12729 | 1297 | 0.41% |
| 2024-09-03 | 10.07 | 10.17 | 0.14 | 1.40% | 9.99 | 10.27 | 13246 | 1344 | 0.42% |
| 2024-09-02 | 10.16 | 10.03 | -0.16 | -1.57% | 10.03 | 10.24 | 13774 | 1393 | 0.44% |
| 2024-08-30 | 10.09 | 10.19 | 0.04 | 0.39% | 10.06 | 10.34 | 19473 | 1992 | 0.62% |
| 2024-08-29 | 9.92 | 10.15 | 0.23 | 2.32% | 9.89 | 10.15 | 15497 | 1559 | 0.50% |
| 2024-08-28 | 9.84 | 9.92 | 0.08 | 0.81% | 9.78 | 9.98 | 12090 | 1197 | 0.39% |
| 2024-08-27 | 9.92 | 9.84 | -0.10 | -1.01% | 9.72 | 9.94 | 13766 | 1349 | 0.44% |
| 2024-08-26 | 9.74 | 9.94 | 0.27 | 2.79% | 9.70 | 10.04 | 20827 | 2072 | 0.67% |
| 2024-08-23 | 9.97 | 9.67 | -0.30 | -3.01% | 9.65 | 10.04 | 23754 | 2321 | 0.76% |
| 2024-08-22 | 10.32 | 9.97 | -0.35 | -3.39% | 9.95 | 10.35 | 16681 | 1684 | 0.53% |
| 2024-08-21 | 10.16 | 10.32 | 0.11 | 1.08% | 10.10 | 10.39 | 11910 | 1228 | 0.38% |
| 2024-08-20 | 10.30 | 10.21 | -0.14 | -1.35% | 10.17 | 10.45 | 16225 | 1666 | 0.52% |
| 2024-08-19 | 10.52 | 10.35 | -0.29 | -2.73% | 10.30 | 10.59 | 26851 | 2790 | 0.86% |
| 2024-08-16 | 10.76 | 10.64 | -0.06 | -0.56% | 10.63 | 10.81 | 12747 | 1364 | 0.41% |
| 2024-08-15 | 10.77 | 10.70 | -0.09 | -0.83% | 10.58 | 10.88 | 16848 | 1807 | 0.54% |
| 2024-08-14 | 10.90 | 10.79 | -0.13 | -1.19% | 10.77 | 10.97 | 9819 | 1064 | 0.31% |
| 2024-08-13 | 10.82 | 10.92 | 0.12 | 1.11% | 10.68 | 10.93 | 11171 | 1209 | 0.36% |