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 | 12.76 | 12.77 | 0.01 | 0.08% | 12.56 | 12.98 | 32092 | 4104 | 2.27% |
| 2024-11-20 | 12.60 | 12.76 | 0.15 | 1.19% | 12.41 | 12.87 | 27964 | 3557 | 1.98% |
| 2024-11-19 | 12.20 | 12.61 | 0.55 | 4.56% | 12.11 | 12.66 | 29702 | 3669 | 2.10% |
| 2024-11-18 | 12.68 | 12.06 | -0.62 | -4.89% | 11.95 | 12.87 | 41388 | 5131 | 2.92% |
| 2024-11-15 | 12.97 | 12.68 | -0.43 | -3.28% | 12.65 | 13.16 | 27011 | 3493 | 1.91% |
| 2024-11-14 | 13.52 | 13.11 | -0.43 | -3.18% | 12.95 | 13.57 | 26273 | 3466 | 1.86% |
| 2024-11-13 | 13.30 | 13.54 | 0.09 | 0.67% | 13.23 | 13.66 | 29570 | 3964 | 2.09% |
| 2024-11-12 | 13.67 | 13.45 | -0.20 | -1.47% | 13.36 | 13.85 | 49371 | 6699 | 3.49% |
| 2024-11-11 | 13.14 | 13.65 | 0.51 | 3.88% | 13.01 | 13.66 | 54979 | 7399 | 3.88% |
| 2024-11-08 | 13.05 | 13.14 | 0.17 | 1.31% | 12.99 | 13.42 | 42415 | 5613 | 3.00% |
| 2024-11-07 | 12.42 | 12.97 | 0.37 | 2.94% | 12.42 | 12.98 | 33722 | 4315 | 2.38% |
| 2024-11-06 | 12.51 | 12.60 | 0.11 | 0.88% | 12.44 | 12.80 | 35512 | 4481 | 2.51% |
| 2024-11-05 | 12.19 | 12.49 | 0.33 | 2.71% | 12.10 | 12.53 | 27222 | 3378 | 1.92% |
| 2024-11-04 | 11.74 | 12.16 | 0.42 | 3.58% | 11.65 | 12.24 | 25183 | 3029 | 1.78% |
| 2024-11-01 | 12.39 | 11.74 | -0.65 | -5.25% | 11.70 | 12.50 | 31445 | 3781 | 2.22% |
| 2024-10-31 | 12.09 | 12.39 | 0.23 | 1.89% | 12.09 | 12.47 | 23178 | 2855 | 1.64% |
| 2024-10-30 | 12.28 | 12.16 | -0.16 | -1.30% | 12.06 | 12.46 | 24389 | 2994 | 1.72% |
| 2024-10-29 | 12.90 | 12.32 | -0.56 | -4.35% | 12.30 | 12.98 | 32157 | 4027 | 2.27% |
| 2024-10-28 | 12.71 | 12.88 | 0.19 | 1.50% | 12.55 | 12.88 | 27437 | 3499 | 1.94% |
| 2024-10-25 | 12.28 | 12.69 | 0.46 | 3.76% | 12.26 | 12.72 | 33030 | 4129 | 2.33% |
| 2024-10-24 | 12.52 | 12.23 | -0.22 | -1.77% | 12.18 | 12.52 | 24154 | 2961 | 1.71% |
| 2024-10-23 | 12.53 | 12.45 | -0.13 | -1.03% | 12.29 | 12.64 | 35941 | 4466 | 2.54% |
| 2024-10-22 | 11.86 | 12.58 | 0.72 | 6.07% | 11.80 | 12.95 | 62092 | 7758 | 4.39% |
| 2024-10-21 | 11.83 | 11.86 | 0.20 | 1.72% | 11.65 | 12.02 | 40031 | 4746 | 2.83% |
| 2024-10-18 | 10.99 | 11.66 | 0.67 | 6.10% | 10.96 | 11.94 | 45743 | 5244 | 3.23% |
| 2024-10-17 | 11.37 | 10.99 | -0.23 | -2.05% | 10.97 | 11.46 | 27515 | 3083 | 1.94% |
| 2024-10-16 | 11.23 | 11.22 | -0.17 | -1.49% | 11.09 | 11.45 | 25923 | 2918 | 1.83% |
| 2024-10-15 | 11.70 | 11.39 | -0.31 | -2.65% | 11.38 | 11.75 | 33169 | 3835 | 2.34% |
| 2024-10-14 | 11.61 | 11.70 | 0.09 | 0.78% | 11.30 | 11.71 | 39324 | 4551 | 2.78% |
| 2024-10-11 | 12.28 | 11.61 | -0.79 | -6.37% | 11.41 | 12.31 | 37638 | 4456 | 2.66% |
| 2024-10-10 | 12.29 | 12.40 | 0.01 | 0.08% | 12.07 | 12.69 | 40188 | 4996 | 2.84% |
| 2024-10-09 | 13.68 | 12.39 | -1.82 | -12.81% | 12.38 | 13.68 | 78725 | 10157 | 5.56% |
| 2024-10-08 | 15.38 | 14.21 | 1.10 | 8.39% | 13.25 | 15.40 | 123772 | 17478 | 8.74% |
| 2024-09-30 | 11.91 | 13.11 | 1.85 | 16.43% | 11.40 | 13.17 | 101877 | 12451 | 7.20% |
| 2024-09-27 | 10.89 | 11.26 | 0.47 | 4.36% | 10.84 | 11.30 | 25886 | 2859 | 1.83% |
| 2024-09-26 | 10.58 | 10.79 | 0.43 | 4.15% | 10.27 | 10.84 | 49359 | 5188 | 3.49% |
| 2024-09-25 | 9.98 | 10.36 | 0.58 | 5.93% | 9.90 | 11.17 | 52977 | 5534 | 3.74% |
| 2024-09-24 | 9.40 | 9.78 | 0.49 | 5.27% | 9.31 | 9.78 | 21116 | 2030 | 1.49% |
| 2024-09-23 | 9.33 | 9.29 | -0.05 | -0.54% | 9.25 | 9.41 | 8518 | 793 | 0.60% |
| 2024-09-20 | 9.50 | 9.34 | -0.13 | -1.37% | 9.31 | 9.50 | 10655 | 999 | 0.75% |
| 2024-09-19 | 9.18 | 9.47 | 0.29 | 3.16% | 9.16 | 9.59 | 16526 | 1554 | 1.17% |
| 2024-09-18 | 9.16 | 9.18 | 0.00 | 0.00% | 8.96 | 9.28 | 18922 | 1723 | 1.34% |
| 2024-09-13 | 9.58 | 9.18 | -0.36 | -3.77% | 9.12 | 9.58 | 13769 | 1279 | 0.97% |
| 2024-09-12 | 9.42 | 9.54 | 0.00 | 0.00% | 9.42 | 9.72 | 10567 | 1015 | 0.75% |
| 2024-09-11 | 9.39 | 9.54 | 0.06 | 0.63% | 9.39 | 9.61 | 11778 | 1121 | 0.83% |
| 2024-09-10 | 9.39 | 9.48 | 0.08 | 0.85% | 9.28 | 9.58 | 16728 | 1575 | 1.18% |
| 2024-09-09 | 9.55 | 9.40 | -0.11 | -1.16% | 9.24 | 9.55 | 12071 | 1130 | 0.85% |
| 2024-09-06 | 10.00 | 9.51 | -0.46 | -4.61% | 9.46 | 10.02 | 18004 | 1736 | 1.27% |
| 2024-09-05 | 9.84 | 9.97 | 0.18 | 1.84% | 9.78 | 10.01 | 11966 | 1188 | 0.85% |
| 2024-09-04 | 9.70 | 9.79 | 0.01 | 0.10% | 9.69 | 9.95 | 12580 | 1236 | 0.89% |
| 2024-09-03 | 9.65 | 9.78 | 0.19 | 1.98% | 9.57 | 9.97 | 13627 | 1334 | 0.96% |
| 2024-09-02 | 10.09 | 9.59 | -0.48 | -4.77% | 9.59 | 10.17 | 21482 | 2111 | 1.52% |
| 2024-08-30 | 9.58 | 10.07 | 0.27 | 2.76% | 9.58 | 10.24 | 34249 | 3426 | 2.42% |
| 2024-08-29 | 9.60 | 9.80 | 0.20 | 2.08% | 9.48 | 9.82 | 16587 | 1608 | 1.17% |
| 2024-08-28 | 9.56 | 9.60 | 0.01 | 0.10% | 9.46 | 9.75 | 13892 | 1333 | 0.98% |
| 2024-08-27 | 9.85 | 9.59 | -0.25 | -2.54% | 9.53 | 10.02 | 18526 | 1808 | 1.31% |
| 2024-08-26 | 9.75 | 9.84 | 0.09 | 0.92% | 9.73 | 10.04 | 8928 | 882 | 0.63% |
| 2024-08-23 | 9.80 | 9.75 | -0.03 | -0.31% | 9.62 | 9.84 | 10650 | 1034 | 0.75% |
| 2024-08-22 | 9.93 | 9.78 | -0.12 | -1.21% | 9.75 | 10.08 | 12488 | 1237 | 0.88% |
| 2024-08-21 | 9.77 | 9.90 | 0.12 | 1.23% | 9.72 | 10.01 | 22038 | 2184 | 1.56% |
| 2024-08-20 | 9.98 | 9.78 | -0.20 | -2.00% | 9.66 | 10.02 | 18377 | 1799 | 1.30% |
| 2024-08-19 | 10.08 | 9.98 | -0.15 | -1.48% | 9.93 | 10.14 | 18752 | 1880 | 1.32% |
| 2024-08-16 | 10.50 | 10.13 | -0.35 | -3.34% | 9.99 | 10.55 | 29726 | 3043 | 2.10% |
| 2024-08-15 | 10.64 | 10.48 | -0.10 | -0.95% | 10.43 | 10.87 | 13231 | 1403 | 0.93% |
| 2024-08-14 | 10.74 | 10.58 | -0.11 | -1.03% | 10.58 | 10.78 | 6346 | 676 | 0.45% |
| 2024-08-13 | 10.69 | 10.69 | -0.02 | -0.19% | 10.50 | 10.78 | 9196 | 978 | 0.65% |