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 | 12.93 | 13.00 | 0.01 | 0.08% | 12.79 | 13.19 | 18984 | 2458 | 1.15% |
| 2024-11-20 | 12.62 | 12.99 | 0.38 | 3.01% | 12.52 | 13.10 | 18573 | 2394 | 1.12% |
| 2024-11-19 | 12.34 | 12.61 | 0.39 | 3.19% | 12.13 | 12.75 | 17769 | 2196 | 1.08% |
| 2024-11-18 | 12.63 | 12.22 | -0.43 | -3.40% | 12.05 | 12.82 | 19600 | 2408 | 1.19% |
| 2024-11-15 | 12.75 | 12.65 | -0.19 | -1.48% | 12.50 | 12.99 | 23800 | 3050 | 1.44% |
| 2024-11-14 | 13.43 | 12.84 | -0.58 | -4.32% | 12.78 | 13.46 | 26821 | 3510 | 1.62% |
| 2024-11-13 | 13.33 | 13.42 | 0.12 | 0.90% | 12.93 | 13.47 | 27092 | 3592 | 1.64% |
| 2024-11-12 | 13.31 | 13.30 | 0.03 | 0.23% | 13.12 | 13.69 | 37189 | 5001 | 2.25% |
| 2024-11-11 | 12.70 | 13.27 | 0.39 | 3.03% | 12.70 | 13.30 | 22805 | 2985 | 1.38% |
| 2024-11-08 | 12.96 | 12.88 | -0.08 | -0.62% | 12.81 | 13.11 | 23682 | 3069 | 1.43% |
| 2024-11-07 | 12.43 | 12.96 | 0.46 | 3.68% | 12.40 | 13.03 | 27355 | 3493 | 1.66% |
| 2024-11-06 | 12.47 | 12.50 | 0.10 | 0.81% | 12.34 | 12.87 | 23011 | 2891 | 1.39% |
| 2024-11-05 | 12.14 | 12.40 | 0.26 | 2.14% | 11.99 | 12.49 | 21140 | 2600 | 1.28% |
| 2024-11-04 | 11.93 | 12.14 | 0.16 | 1.34% | 11.80 | 12.30 | 18081 | 2182 | 1.09% |
| 2024-11-01 | 12.16 | 11.98 | -0.25 | -2.04% | 11.80 | 12.33 | 20239 | 2432 | 1.22% |
| 2024-10-31 | 11.84 | 12.23 | 0.25 | 2.09% | 11.82 | 12.30 | 18947 | 2292 | 1.15% |
| 2024-10-30 | 12.36 | 11.98 | -0.43 | -3.46% | 11.75 | 12.36 | 25200 | 3031 | 1.52% |
| 2024-10-29 | 13.28 | 12.41 | -0.78 | -5.91% | 12.36 | 13.37 | 27692 | 3526 | 1.68% |
| 2024-10-28 | 13.00 | 13.19 | 0.28 | 2.17% | 12.80 | 13.30 | 26446 | 3453 | 1.60% |
| 2024-10-25 | 12.59 | 12.91 | 0.53 | 4.28% | 12.28 | 13.50 | 36383 | 4663 | 2.20% |
| 2024-10-24 | 12.38 | 12.38 | -0.08 | -0.64% | 12.11 | 12.46 | 17307 | 2131 | 1.05% |
| 2024-10-23 | 12.43 | 12.46 | 0.03 | 0.24% | 12.29 | 12.65 | 17720 | 2206 | 1.07% |
| 2024-10-22 | 12.29 | 12.43 | 0.19 | 1.55% | 12.08 | 12.55 | 21917 | 2699 | 1.33% |
| 2024-10-21 | 12.16 | 12.24 | 0.08 | 0.66% | 11.92 | 12.63 | 30449 | 3747 | 1.84% |
| 2024-10-18 | 11.51 | 12.16 | 0.76 | 6.67% | 11.36 | 12.32 | 31246 | 3701 | 1.89% |
| 2024-10-17 | 11.50 | 11.40 | 0.00 | 0.00% | 11.39 | 11.74 | 15785 | 1822 | 0.96% |
| 2024-10-16 | 11.33 | 11.40 | -0.14 | -1.21% | 11.30 | 11.69 | 12605 | 1444 | 0.76% |
| 2024-10-15 | 11.98 | 11.54 | -0.37 | -3.11% | 11.53 | 11.98 | 20790 | 2442 | 1.26% |
| 2024-10-14 | 11.96 | 11.91 | 0.18 | 1.53% | 11.40 | 11.96 | 24632 | 2882 | 1.49% |
| 2024-10-11 | 12.13 | 11.73 | -0.60 | -4.87% | 11.59 | 12.36 | 30367 | 3601 | 1.84% |
| 2024-10-10 | 12.63 | 12.33 | 0.03 | 0.24% | 12.15 | 12.89 | 34513 | 4324 | 2.09% |
| 2024-10-09 | 13.69 | 12.30 | -1.98 | -13.87% | 12.30 | 13.75 | 67263 | 8785 | 4.07% |
| 2024-10-08 | 15.75 | 14.28 | 1.13 | 8.59% | 13.48 | 15.75 | 92303 | 13139 | 5.59% |
| 2024-09-30 | 11.71 | 13.15 | 1.97 | 17.62% | 11.50 | 13.17 | 52141 | 6404 | 3.15% |
| 2024-09-27 | 11.00 | 11.18 | 0.78 | 7.50% | 10.54 | 11.30 | 32824 | 3579 | 1.99% |
| 2024-09-26 | 9.84 | 10.40 | 0.60 | 6.12% | 9.73 | 10.46 | 27708 | 2799 | 1.68% |
| 2024-09-25 | 9.91 | 9.80 | 0.04 | 0.41% | 9.80 | 10.12 | 23903 | 2380 | 1.45% |
| 2024-09-24 | 9.45 | 9.76 | 0.31 | 3.28% | 9.37 | 9.80 | 21334 | 2051 | 1.29% |
| 2024-09-23 | 9.42 | 9.45 | 0.03 | 0.32% | 9.17 | 9.54 | 26168 | 2435 | 1.58% |
| 2024-09-20 | 9.65 | 9.42 | -0.20 | -2.08% | 9.29 | 9.65 | 15934 | 1497 | 0.96% |
| 2024-09-19 | 9.40 | 9.62 | 0.27 | 2.89% | 9.40 | 9.75 | 14032 | 1345 | 0.85% |
| 2024-09-18 | 9.60 | 9.35 | -0.43 | -4.40% | 9.20 | 9.89 | 21552 | 2024 | 1.30% |
| 2024-09-13 | 10.03 | 9.78 | -0.24 | -2.40% | 9.72 | 10.09 | 18362 | 1807 | 1.11% |
| 2024-09-12 | 10.12 | 10.02 | -0.12 | -1.18% | 9.97 | 10.29 | 13949 | 1405 | 0.84% |
| 2024-09-11 | 9.98 | 10.14 | 0.09 | 0.90% | 9.98 | 10.28 | 14604 | 1480 | 0.88% |
| 2024-09-10 | 10.07 | 10.05 | -0.01 | -0.10% | 9.87 | 10.20 | 14302 | 1433 | 0.87% |
| 2024-09-09 | 9.90 | 10.06 | 0.11 | 1.11% | 9.80 | 10.14 | 17828 | 1780 | 1.08% |
| 2024-09-06 | 10.73 | 9.95 | -0.59 | -5.60% | 9.88 | 10.73 | 35081 | 3554 | 2.12% |
| 2024-09-05 | 10.49 | 10.54 | 0.05 | 0.48% | 10.42 | 10.66 | 12919 | 1360 | 0.78% |
| 2024-09-04 | 10.55 | 10.49 | -0.19 | -1.78% | 10.43 | 10.86 | 17426 | 1844 | 1.05% |
| 2024-09-03 | 10.76 | 10.68 | -0.15 | -1.39% | 10.60 | 11.06 | 26756 | 2890 | 1.62% |
| 2024-09-02 | 10.30 | 10.83 | 0.23 | 2.17% | 10.20 | 11.27 | 56474 | 6109 | 3.42% |
| 2024-08-30 | 10.20 | 10.60 | 0.35 | 3.41% | 10.20 | 10.78 | 25682 | 2725 | 1.55% |
| 2024-08-29 | 9.88 | 10.25 | 0.35 | 3.54% | 9.81 | 10.33 | 15940 | 1618 | 0.96% |
| 2024-08-28 | 9.87 | 9.90 | 0.00 | 0.00% | 9.78 | 10.03 | 16760 | 1662 | 1.01% |
| 2024-08-27 | 10.07 | 9.90 | -0.07 | -0.70% | 9.89 | 10.10 | 13292 | 1322 | 0.80% |
| 2024-08-26 | 10.18 | 9.97 | 0.07 | 0.71% | 9.88 | 10.25 | 20733 | 2084 | 1.25% |
| 2024-08-23 | 10.28 | 9.90 | -0.32 | -3.13% | 9.89 | 10.28 | 20705 | 2073 | 1.25% |
| 2024-08-22 | 10.37 | 10.22 | -0.15 | -1.45% | 10.17 | 10.72 | 24273 | 2532 | 1.47% |
| 2024-08-21 | 10.42 | 10.37 | -0.07 | -0.67% | 10.28 | 10.52 | 15961 | 1656 | 0.97% |
| 2024-08-20 | 10.83 | 10.44 | -0.30 | -2.79% | 10.31 | 10.83 | 25290 | 2651 | 1.53% |
| 2024-08-19 | 10.87 | 10.74 | -0.20 | -1.83% | 10.67 | 11.03 | 25199 | 2726 | 1.52% |
| 2024-08-16 | 10.80 | 10.94 | 0.16 | 1.48% | 10.60 | 11.18 | 40519 | 4421 | 2.45% |
| 2024-08-15 | 10.59 | 10.78 | 0.33 | 3.16% | 10.32 | 11.25 | 47968 | 5178 | 2.90% |
| 2024-08-14 | 10.54 | 10.45 | -0.06 | -0.57% | 10.30 | 10.54 | 17607 | 1831 | 1.07% |
| 2024-08-13 | 10.66 | 10.51 | -0.23 | -2.14% | 10.30 | 10.72 | 33519 | 3506 | 2.03% |