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 | 12.61 | 12.57 | -0.08 | -0.63% | 12.43 | 12.69 | 79871 | 10035 | 1.59% |
| 2024-11-20 | 12.62 | 12.65 | 0.03 | 0.24% | 12.45 | 12.77 | 89209 | 11246 | 1.78% |
| 2024-11-19 | 12.15 | 12.62 | 0.63 | 5.25% | 12.08 | 12.73 | 106338 | 13167 | 2.12% |
| 2024-11-18 | 12.39 | 11.99 | -0.27 | -2.20% | 11.89 | 12.49 | 104111 | 12673 | 2.08% |
| 2024-11-15 | 12.88 | 12.26 | -0.66 | -5.11% | 12.24 | 13.01 | 121288 | 15378 | 2.42% |
| 2024-11-14 | 13.68 | 12.92 | -0.61 | -4.51% | 12.84 | 13.68 | 133046 | 17563 | 2.65% |
| 2024-11-13 | 13.56 | 13.53 | -0.04 | -0.29% | 13.23 | 13.65 | 146877 | 19740 | 2.93% |
| 2024-11-12 | 14.00 | 13.57 | -0.20 | -1.45% | 13.40 | 14.11 | 266519 | 36490 | 5.31% |
| 2024-11-11 | 13.05 | 13.77 | 0.78 | 6.00% | 13.05 | 13.89 | 349196 | 47418 | 6.96% |
| 2024-11-08 | 12.81 | 12.99 | 0.27 | 2.12% | 12.80 | 13.48 | 243610 | 31847 | 4.86% |
| 2024-11-07 | 12.61 | 12.72 | 0.04 | 0.32% | 12.56 | 12.85 | 119005 | 15111 | 2.37% |
| 2024-11-06 | 12.89 | 12.68 | -0.21 | -1.63% | 12.51 | 12.95 | 154292 | 19685 | 3.08% |
| 2024-11-05 | 12.78 | 12.89 | 0.10 | 0.78% | 12.60 | 13.06 | 192073 | 24696 | 3.83% |
| 2024-11-04 | 13.09 | 12.79 | 0.89 | 7.48% | 12.60 | 13.35 | 167911 | 21655 | 3.35% |
| 2024-11-01 | 12.33 | 11.90 | -0.53 | -4.26% | 11.89 | 12.49 | 69252 | 8387 | 1.38% |
| 2024-10-31 | 12.04 | 12.43 | 0.34 | 2.81% | 11.88 | 12.54 | 95059 | 11683 | 1.90% |
| 2024-10-30 | 12.09 | 12.09 | -0.18 | -1.47% | 11.92 | 12.34 | 63169 | 7661 | 1.26% |
| 2024-10-29 | 12.68 | 12.27 | -0.35 | -2.77% | 12.25 | 12.75 | 93457 | 11690 | 1.86% |
| 2024-10-28 | 12.38 | 12.62 | 0.05 | 0.40% | 12.38 | 12.70 | 74522 | 9361 | 1.49% |
| 2024-10-25 | 12.39 | 12.57 | 0.22 | 1.78% | 12.37 | 12.73 | 75052 | 9398 | 1.50% |
| 2024-10-24 | 12.25 | 12.35 | 0.01 | 0.08% | 12.16 | 12.49 | 64444 | 7950 | 1.28% |
| 2024-10-23 | 12.11 | 12.34 | 0.10 | 0.82% | 12.07 | 12.57 | 79416 | 9813 | 1.58% |
| 2024-10-22 | 12.50 | 12.24 | -0.32 | -2.55% | 12.05 | 12.52 | 103178 | 12650 | 2.06% |
| 2024-10-21 | 12.40 | 12.56 | 0.37 | 3.04% | 12.25 | 13.13 | 178480 | 22663 | 3.56% |
| 2024-10-18 | 11.10 | 12.19 | 1.08 | 9.72% | 11.00 | 12.68 | 148268 | 17545 | 2.96% |
| 2024-10-17 | 11.44 | 11.11 | -0.13 | -1.16% | 11.05 | 11.51 | 65606 | 7420 | 1.31% |
| 2024-10-16 | 11.35 | 11.24 | -0.23 | -2.01% | 11.13 | 11.54 | 67416 | 7636 | 1.34% |
| 2024-10-15 | 11.78 | 11.47 | -0.43 | -3.61% | 11.47 | 12.00 | 71043 | 8355 | 1.42% |
| 2024-10-14 | 11.57 | 11.90 | 0.40 | 3.48% | 11.00 | 11.98 | 81833 | 9494 | 1.63% |
| 2024-10-11 | 12.48 | 11.50 | -1.15 | -9.09% | 11.32 | 12.64 | 108993 | 12864 | 2.17% |
| 2024-10-10 | 13.12 | 12.65 | -0.44 | -3.36% | 12.53 | 13.47 | 133656 | 17184 | 2.67% |
| 2024-10-09 | 13.96 | 13.09 | -0.85 | -6.10% | 12.61 | 14.50 | 268432 | 36738 | 5.35% |
| 2024-10-08 | 13.89 | 13.94 | 2.32 | 19.97% | 13.18 | 13.94 | 268460 | 37042 | 5.35% |
| 2024-09-30 | 10.44 | 11.62 | 1.69 | 17.02% | 10.39 | 11.73 | 129885 | 14443 | 2.59% |
| 2024-09-27 | 9.65 | 9.93 | 0.45 | 4.75% | 9.64 | 9.98 | 30745 | 3029 | 0.61% |
| 2024-09-26 | 9.08 | 9.48 | 0.28 | 3.04% | 9.08 | 9.50 | 35713 | 3335 | 0.71% |
| 2024-09-25 | 9.29 | 9.20 | 0.04 | 0.44% | 9.18 | 9.39 | 29317 | 2724 | 0.58% |
| 2024-09-24 | 8.88 | 9.16 | 0.31 | 3.50% | 8.85 | 9.18 | 30268 | 2745 | 0.60% |
| 2024-09-23 | 8.79 | 8.85 | 0.06 | 0.68% | 8.66 | 8.90 | 11870 | 1049 | 0.24% |
| 2024-09-20 | 8.79 | 8.79 | 0.01 | 0.11% | 8.68 | 8.91 | 13377 | 1170 | 0.27% |
| 2024-09-19 | 8.67 | 8.78 | 0.18 | 2.09% | 8.55 | 8.93 | 18992 | 1660 | 0.38% |
| 2024-09-18 | 8.70 | 8.60 | -0.15 | -1.71% | 8.50 | 8.79 | 13165 | 1134 | 0.26% |
| 2024-09-13 | 8.84 | 8.75 | -0.07 | -0.79% | 8.72 | 8.86 | 14049 | 1235 | 0.28% |
| 2024-09-12 | 8.77 | 8.82 | 0.00 | 0.00% | 8.77 | 8.96 | 13306 | 1181 | 0.27% |
| 2024-09-11 | 8.83 | 8.82 | 0.05 | 0.57% | 8.72 | 8.93 | 16697 | 1476 | 0.33% |
| 2024-09-10 | 8.78 | 8.77 | 0.15 | 1.74% | 8.50 | 8.82 | 18011 | 1555 | 0.36% |
| 2024-09-09 | 8.30 | 8.62 | -0.32 | -3.58% | 8.30 | 9.05 | 27202 | 2363 | 0.54% |
| 2024-09-06 | 9.07 | 8.94 | -0.13 | -1.43% | 8.85 | 9.11 | 24445 | 2191 | 0.49% |
| 2024-09-05 | 9.02 | 9.07 | 0.05 | 0.55% | 9.02 | 9.17 | 13976 | 1270 | 0.28% |
| 2024-09-04 | 9.03 | 9.02 | -0.03 | -0.33% | 8.97 | 9.12 | 12461 | 1126 | 0.25% |
| 2024-09-03 | 9.19 | 9.05 | 0.02 | 0.22% | 9.00 | 9.22 | 16728 | 1520 | 0.33% |
| 2024-09-02 | 9.28 | 9.03 | -0.27 | -2.90% | 9.03 | 9.35 | 21221 | 1950 | 0.42% |
| 2024-08-30 | 9.19 | 9.30 | 0.19 | 2.09% | 9.08 | 9.40 | 31288 | 2905 | 0.62% |
| 2024-08-29 | 8.97 | 9.11 | 0.09 | 1.00% | 8.97 | 9.16 | 14834 | 1348 | 0.30% |
| 2024-08-28 | 8.94 | 9.02 | -0.02 | -0.22% | 8.94 | 9.11 | 15038 | 1358 | 0.30% |
| 2024-08-27 | 9.12 | 9.04 | -0.08 | -0.88% | 8.97 | 9.18 | 17169 | 1552 | 0.34% |
| 2024-08-26 | 9.09 | 9.12 | 0.03 | 0.33% | 9.06 | 9.22 | 14392 | 1316 | 0.29% |
| 2024-08-23 | 9.03 | 9.09 | 0.01 | 0.11% | 8.96 | 9.15 | 14740 | 1333 | 0.29% |
| 2024-08-22 | 9.14 | 9.08 | -0.07 | -0.77% | 9.06 | 9.21 | 14304 | 1303 | 0.29% |
| 2024-08-21 | 9.21 | 9.15 | -0.07 | -0.76% | 9.12 | 9.34 | 10004 | 919 | 0.20% |
| 2024-08-20 | 9.42 | 9.22 | -0.17 | -1.81% | 9.22 | 9.44 | 15156 | 1410 | 0.30% |
| 2024-08-19 | 9.25 | 9.39 | 0.05 | 0.54% | 9.22 | 9.44 | 18784 | 1762 | 0.37% |
| 2024-08-16 | 9.28 | 9.34 | 0.02 | 0.21% | 9.28 | 9.47 | 19458 | 1828 | 0.39% |
| 2024-08-15 | 9.15 | 9.32 | 0.18 | 1.97% | 9.10 | 9.43 | 20252 | 1885 | 0.40% |
| 2024-08-14 | 9.32 | 9.14 | -0.05 | -0.54% | 9.11 | 9.33 | 14736 | 1353 | 0.29% |
| 2024-08-13 | 9.09 | 9.19 | 0.10 | 1.10% | 9.06 | 9.19 | 15347 | 1402 | 0.31% |