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 | 12.60 | -0.14 | -1.10% | 12.47 | 12.89 | 15330 | 1943 | 1.43% |
| 2024-11-20 | 12.41 | 12.74 | 0.26 | 2.08% | 12.19 | 12.90 | 19015 | 2401 | 1.77% |
| 2024-11-19 | 12.25 | 12.48 | 0.30 | 2.46% | 11.92 | 12.50 | 25916 | 3148 | 2.41% |
| 2024-11-18 | 12.65 | 12.18 | -0.47 | -3.72% | 11.87 | 12.78 | 28625 | 3512 | 2.67% |
| 2024-11-15 | 13.01 | 12.65 | -0.37 | -2.84% | 12.46 | 13.30 | 19453 | 2507 | 1.81% |
| 2024-11-14 | 13.71 | 13.02 | -0.50 | -3.70% | 12.98 | 13.71 | 18663 | 2474 | 1.74% |
| 2024-11-13 | 13.25 | 13.52 | 0.13 | 0.97% | 13.05 | 13.65 | 21745 | 2910 | 2.02% |
| 2024-11-12 | 13.89 | 13.39 | -0.34 | -2.48% | 13.20 | 14.06 | 32623 | 4466 | 3.04% |
| 2024-11-11 | 13.16 | 13.73 | 0.57 | 4.33% | 13.05 | 13.98 | 35531 | 4852 | 3.31% |
| 2024-11-08 | 12.83 | 13.16 | 0.34 | 2.65% | 12.83 | 13.50 | 37031 | 4889 | 3.45% |
| 2024-11-07 | 12.59 | 12.82 | 0.22 | 1.75% | 12.35 | 12.82 | 26274 | 3322 | 2.45% |
| 2024-11-06 | 12.62 | 12.60 | 0.03 | 0.24% | 12.39 | 12.80 | 27936 | 3524 | 2.60% |
| 2024-11-05 | 12.26 | 12.57 | 0.22 | 1.78% | 12.14 | 12.63 | 27338 | 3390 | 2.55% |
| 2024-11-04 | 12.00 | 12.35 | 0.43 | 3.61% | 11.69 | 12.38 | 32672 | 3983 | 3.04% |
| 2024-11-01 | 12.79 | 11.92 | -0.34 | -2.77% | 11.78 | 13.45 | 48041 | 6059 | 4.47% |
| 2024-10-31 | 12.29 | 12.26 | 0.61 | 5.24% | 12.05 | 12.93 | 32375 | 4034 | 3.01% |
| 2024-10-30 | 12.02 | 11.65 | -0.32 | -2.67% | 11.43 | 12.32 | 16457 | 1930 | 1.53% |
| 2024-10-29 | 12.34 | 11.97 | -0.37 | -3.00% | 11.89 | 12.95 | 21352 | 2624 | 1.99% |
| 2024-10-28 | 12.02 | 12.34 | 0.56 | 4.75% | 11.79 | 12.35 | 25767 | 3146 | 2.40% |
| 2024-10-25 | 11.46 | 11.78 | 0.39 | 3.42% | 11.40 | 11.95 | 16107 | 1892 | 1.50% |
| 2024-10-24 | 11.33 | 11.39 | -0.16 | -1.39% | 11.33 | 11.54 | 8808 | 1006 | 0.82% |
| 2024-10-23 | 11.68 | 11.55 | -0.13 | -1.11% | 11.48 | 11.81 | 16514 | 1926 | 1.54% |
| 2024-10-22 | 12.18 | 11.68 | -0.23 | -1.93% | 11.41 | 12.18 | 18765 | 2196 | 1.75% |
| 2024-10-21 | 11.54 | 11.91 | 0.50 | 4.38% | 11.45 | 12.12 | 22840 | 2708 | 2.13% |
| 2024-10-18 | 10.91 | 11.41 | 0.40 | 3.63% | 10.91 | 11.65 | 17007 | 1928 | 1.58% |
| 2024-10-17 | 10.80 | 11.01 | 0.21 | 1.94% | 10.80 | 11.30 | 16922 | 1886 | 1.58% |
| 2024-10-16 | 10.92 | 10.80 | -0.09 | -0.83% | 10.68 | 11.09 | 10827 | 1178 | 1.01% |
| 2024-10-15 | 10.88 | 10.89 | 0.06 | 0.55% | 10.79 | 11.28 | 20840 | 2312 | 1.94% |
| 2024-10-14 | 10.55 | 10.83 | 0.45 | 4.34% | 10.29 | 10.97 | 18287 | 1946 | 1.70% |
| 2024-10-11 | 11.28 | 10.38 | -0.67 | -6.06% | 10.23 | 11.28 | 25849 | 2730 | 2.41% |
| 2024-10-10 | 11.11 | 11.05 | 0.15 | 1.38% | 10.97 | 11.53 | 31557 | 3530 | 2.94% |
| 2024-10-09 | 11.81 | 10.90 | -1.16 | -9.62% | 10.73 | 12.04 | 42327 | 4869 | 3.94% |
| 2024-10-08 | 12.38 | 12.06 | 1.48 | 13.99% | 11.31 | 12.38 | 45840 | 5458 | 4.27% |
| 2024-09-30 | 9.50 | 10.58 | 1.35 | 14.63% | 9.46 | 10.79 | 35849 | 3614 | 3.34% |
| 2024-09-27 | 8.89 | 9.23 | 0.42 | 4.77% | 8.85 | 9.37 | 12307 | 1119 | 1.15% |
| 2024-09-26 | 8.54 | 8.81 | 0.27 | 3.16% | 8.43 | 8.82 | 13334 | 1155 | 1.24% |
| 2024-09-25 | 8.48 | 8.54 | 0.13 | 1.55% | 8.42 | 8.68 | 12013 | 1031 | 1.12% |
| 2024-09-24 | 8.14 | 8.41 | 0.29 | 3.57% | 8.08 | 8.43 | 10749 | 887 | 1.00% |
| 2024-09-23 | 8.12 | 8.12 | 0.04 | 0.50% | 7.99 | 8.20 | 5725 | 465 | 0.53% |
| 2024-09-20 | 8.10 | 8.08 | 0.00 | 0.00% | 8.00 | 8.18 | 8749 | 708 | 0.81% |
| 2024-09-19 | 7.85 | 8.08 | 0.25 | 3.19% | 7.79 | 8.10 | 10841 | 867 | 1.01% |
| 2024-09-18 | 7.91 | 7.83 | -0.07 | -0.89% | 7.65 | 8.02 | 9255 | 719 | 0.86% |
| 2024-09-13 | 8.06 | 7.90 | -0.16 | -1.99% | 7.81 | 8.08 | 7516 | 597 | 0.70% |
| 2024-09-12 | 8.19 | 8.06 | -0.11 | -1.35% | 8.02 | 8.29 | 8456 | 691 | 0.79% |
| 2024-09-11 | 8.11 | 8.17 | 0.07 | 0.86% | 8.06 | 8.17 | 9162 | 744 | 0.85% |
| 2024-09-10 | 8.03 | 8.10 | 0.10 | 1.25% | 7.90 | 8.18 | 8645 | 694 | 0.80% |
| 2024-09-09 | 8.05 | 8.00 | -0.06 | -0.74% | 7.90 | 8.08 | 10002 | 798 | 0.93% |
| 2024-09-06 | 8.38 | 8.06 | -0.28 | -3.36% | 8.05 | 8.38 | 15432 | 1254 | 1.44% |
| 2024-09-05 | 8.30 | 8.34 | 0.09 | 1.09% | 8.26 | 8.40 | 7476 | 622 | 0.70% |
| 2024-09-04 | 8.40 | 8.25 | -0.19 | -2.25% | 8.21 | 8.47 | 13862 | 1148 | 1.29% |
| 2024-09-03 | 8.62 | 8.44 | -0.06 | -0.71% | 8.38 | 8.66 | 11081 | 939 | 1.03% |
| 2024-09-02 | 8.72 | 8.50 | -0.22 | -2.52% | 8.46 | 8.80 | 11470 | 989 | 1.07% |
| 2024-08-30 | 8.62 | 8.72 | 0.12 | 1.40% | 8.58 | 8.83 | 21064 | 1834 | 1.96% |
| 2024-08-29 | 8.44 | 8.60 | 0.15 | 1.78% | 8.29 | 8.60 | 8692 | 739 | 0.81% |
| 2024-08-28 | 8.45 | 8.45 | 0.00 | 0.00% | 8.27 | 8.69 | 8592 | 727 | 0.80% |
| 2024-08-27 | 8.67 | 8.45 | -0.23 | -2.65% | 8.43 | 8.70 | 6890 | 586 | 0.64% |
| 2024-08-26 | 8.42 | 8.68 | 0.26 | 3.09% | 8.35 | 8.68 | 11157 | 953 | 1.04% |
| 2024-08-23 | 8.32 | 8.42 | 0.08 | 0.96% | 8.17 | 8.49 | 10838 | 902 | 1.01% |
| 2024-08-22 | 8.36 | 8.34 | -0.08 | -0.95% | 8.31 | 8.53 | 8561 | 719 | 0.80% |
| 2024-08-21 | 8.46 | 8.42 | 0.03 | 0.36% | 8.31 | 8.54 | 7457 | 629 | 0.69% |
| 2024-08-20 | 8.53 | 8.39 | -0.13 | -1.53% | 8.34 | 8.58 | 10294 | 866 | 0.96% |
| 2024-08-19 | 8.50 | 8.52 | -0.08 | -0.93% | 8.40 | 8.72 | 12098 | 1037 | 1.13% |
| 2024-08-16 | 8.73 | 8.60 | -0.13 | -1.49% | 8.58 | 8.85 | 8350 | 724 | 0.78% |
| 2024-08-15 | 8.60 | 8.73 | 0.08 | 0.92% | 8.44 | 8.83 | 11180 | 968 | 1.04% |
| 2024-08-14 | 8.61 | 8.65 | 0.06 | 0.70% | 8.52 | 8.68 | 5115 | 440 | 0.48% |
| 2024-08-13 | 8.43 | 8.59 | 0.12 | 1.42% | 8.34 | 8.61 | 10102 | 855 | 0.94% |