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 | 11.62 | 11.59 | -0.05 | -0.43% | 11.56 | 11.65 | 883408 | 102399 | 0.46% |
| 2024-11-20 | 11.67 | 11.64 | -0.04 | -0.34% | 11.61 | 11.75 | 1286572 | 149881 | 0.66% |
| 2024-11-19 | 11.75 | 11.68 | -0.07 | -0.60% | 11.55 | 11.96 | 2430037 | 284966 | 1.25% |
| 2024-11-18 | 11.63 | 11.75 | 0.31 | 2.71% | 11.62 | 12.04 | 3797324 | 449324 | 1.96% |
| 2024-11-15 | 11.50 | 11.44 | -0.10 | -0.87% | 11.42 | 11.61 | 1215784 | 139930 | 0.63% |
| 2024-11-14 | 11.59 | 11.54 | -0.07 | -0.60% | 11.53 | 11.70 | 1159783 | 134837 | 0.60% |
| 2024-11-13 | 11.50 | 11.61 | 0.07 | 0.61% | 11.48 | 11.70 | 1086263 | 126016 | 0.56% |
| 2024-11-12 | 11.58 | 11.54 | -0.06 | -0.52% | 11.51 | 11.84 | 1717662 | 200579 | 0.89% |
| 2024-11-11 | 11.63 | 11.60 | -0.12 | -1.02% | 11.47 | 11.68 | 1486952 | 171796 | 0.77% |
| 2024-11-08 | 11.94 | 11.72 | -0.19 | -1.60% | 11.70 | 12.01 | 1895104 | 223906 | 0.98% |
| 2024-11-07 | 11.50 | 11.91 | 0.36 | 3.12% | 11.48 | 11.93 | 2242844 | 262700 | 1.16% |
| 2024-11-06 | 11.62 | 11.55 | -0.10 | -0.86% | 11.47 | 11.64 | 1462286 | 168997 | 0.75% |
| 2024-11-05 | 11.42 | 11.65 | 0.19 | 1.66% | 11.39 | 11.66 | 1665418 | 192526 | 0.86% |
| 2024-11-04 | 11.43 | 11.46 | 0.03 | 0.26% | 11.26 | 11.46 | 1131516 | 128587 | 0.58% |
| 2024-11-01 | 11.38 | 11.43 | 0.05 | 0.44% | 11.34 | 11.55 | 1589811 | 182142 | 0.82% |
| 2024-10-31 | 11.33 | 11.38 | 0.06 | 0.53% | 11.24 | 11.44 | 1250205 | 141962 | 0.64% |
| 2024-10-30 | 11.50 | 11.32 | -0.22 | -1.91% | 11.27 | 11.58 | 1482403 | 168650 | 0.76% |
| 2024-10-29 | 11.62 | 11.54 | -0.10 | -0.86% | 11.53 | 11.74 | 1198025 | 139115 | 0.62% |
| 2024-10-28 | 11.68 | 11.64 | -0.07 | -0.60% | 11.53 | 11.68 | 1169487 | 135600 | 0.60% |
| 2024-10-25 | 11.77 | 11.71 | -0.04 | -0.34% | 11.69 | 11.78 | 1105755 | 129684 | 0.57% |
| 2024-10-24 | 11.81 | 11.75 | -0.11 | -0.93% | 11.72 | 11.86 | 885299 | 104281 | 0.46% |
| 2024-10-23 | 11.82 | 11.86 | 0.07 | 0.59% | 11.75 | 11.89 | 1511866 | 178723 | 0.78% |
| 2024-10-22 | 11.76 | 11.79 | -0.02 | -0.17% | 11.72 | 11.93 | 1617787 | 190843 | 0.83% |
| 2024-10-21 | 11.94 | 11.81 | -0.23 | -1.91% | 11.63 | 11.94 | 2806655 | 330202 | 1.45% |
| 2024-10-18 | 11.91 | 12.04 | 0.09 | 0.75% | 11.68 | 12.18 | 2604654 | 310582 | 1.34% |
| 2024-10-17 | 12.07 | 11.95 | -0.11 | -0.91% | 11.93 | 12.23 | 1653708 | 199326 | 0.85% |
| 2024-10-16 | 11.80 | 12.06 | 0.16 | 1.34% | 11.77 | 12.18 | 1914494 | 230134 | 0.99% |
| 2024-10-15 | 11.94 | 11.90 | -0.12 | -1.00% | 11.88 | 12.23 | 2072841 | 250097 | 1.07% |
| 2024-10-14 | 11.98 | 12.02 | 0.30 | 2.56% | 11.79 | 12.18 | 2400595 | 288193 | 1.24% |
| 2024-10-11 | 12.00 | 11.72 | -0.26 | -2.17% | 11.58 | 12.17 | 2070890 | 245584 | 1.07% |
| 2024-10-10 | 11.62 | 11.98 | 0.55 | 4.81% | 11.60 | 12.26 | 3426422 | 409557 | 1.77% |
| 2024-10-09 | 12.63 | 11.68 | -1.20 | -9.32% | 11.66 | 12.63 | 4269345 | 517205 | 2.20% |
| 2024-10-08 | 13.43 | 12.88 | 0.67 | 5.49% | 12.34 | 13.43 | 5888978 | 760266 | 3.03% |
| 2024-09-30 | 11.62 | 12.21 | 0.79 | 6.92% | 11.56 | 12.30 | 5430284 | 646743 | 2.80% |
| 2024-09-27 | 11.35 | 11.42 | 0.27 | 2.42% | 11.03 | 11.56 | 3840016 | 433798 | 1.98% |
| 2024-09-26 | 10.50 | 11.15 | 0.65 | 6.19% | 10.50 | 11.15 | 3086457 | 334175 | 1.59% |
| 2024-09-25 | 10.52 | 10.50 | 0.13 | 1.25% | 10.45 | 10.70 | 2160694 | 228599 | 1.11% |
| 2024-09-24 | 10.11 | 10.37 | 0.33 | 3.29% | 10.08 | 10.37 | 1638213 | 167817 | 0.84% |
| 2024-09-23 | 9.89 | 10.04 | 0.14 | 1.41% | 9.87 | 10.09 | 896908 | 89742 | 0.46% |
| 2024-09-20 | 9.81 | 9.90 | 0.09 | 0.92% | 9.78 | 9.90 | 797297 | 78512 | 0.41% |
| 2024-09-19 | 9.79 | 9.81 | 0.04 | 0.41% | 9.68 | 9.84 | 684293 | 66934 | 0.35% |
| 2024-09-18 | 9.72 | 9.77 | 0.07 | 0.72% | 9.66 | 9.78 | 443611 | 43166 | 0.23% |
| 2024-09-13 | 9.73 | 9.70 | -0.04 | -0.41% | 9.70 | 9.82 | 566462 | 55326 | 0.29% |
| 2024-09-12 | 9.65 | 9.74 | 0.09 | 0.93% | 9.61 | 9.77 | 581834 | 56492 | 0.30% |
| 2024-09-11 | 9.88 | 9.65 | -0.25 | -2.53% | 9.63 | 9.88 | 1108727 | 107860 | 0.57% |
| 2024-09-10 | 9.86 | 9.90 | 0.05 | 0.51% | 9.78 | 9.92 | 767901 | 75612 | 0.40% |
| 2024-09-09 | 10.05 | 9.85 | -0.23 | -2.28% | 9.84 | 10.07 | 1639174 | 162485 | 0.84% |
| 2024-09-06 | 10.06 | 10.08 | 0.01 | 0.10% | 10.05 | 10.21 | 878865 | 89150 | 0.45% |
| 2024-09-05 | 10.03 | 10.07 | 0.05 | 0.50% | 9.98 | 10.08 | 594209 | 59584 | 0.31% |
| 2024-09-04 | 10.05 | 10.02 | -0.06 | -0.60% | 10.00 | 10.15 | 847992 | 85222 | 0.44% |
| 2024-09-03 | 10.11 | 10.08 | -0.03 | -0.30% | 10.00 | 10.13 | 916581 | 92088 | 0.47% |
| 2024-09-02 | 10.12 | 10.11 | -0.05 | -0.49% | 10.09 | 10.21 | 968836 | 98389 | 0.50% |
| 2024-08-30 | 10.11 | 10.16 | 0.03 | 0.30% | 10.11 | 10.26 | 1294059 | 131885 | 0.67% |
| 2024-08-29 | 10.31 | 10.13 | -0.20 | -1.94% | 10.11 | 10.38 | 1197676 | 122135 | 0.62% |
| 2024-08-28 | 10.41 | 10.33 | -0.10 | -0.96% | 10.28 | 10.43 | 942548 | 97387 | 0.49% |
| 2024-08-27 | 10.47 | 10.43 | -0.06 | -0.57% | 10.37 | 10.52 | 723137 | 75558 | 0.37% |
| 2024-08-26 | 10.50 | 10.49 | 0.02 | 0.19% | 10.42 | 10.55 | 740675 | 77592 | 0.38% |
| 2024-08-23 | 10.39 | 10.47 | 0.09 | 0.87% | 10.32 | 10.50 | 1071906 | 111747 | 0.55% |
| 2024-08-22 | 10.34 | 10.38 | 0.03 | 0.29% | 10.32 | 10.45 | 1109030 | 115387 | 0.57% |
| 2024-08-21 | 10.30 | 10.35 | 0.01 | 0.10% | 10.21 | 10.38 | 1034888 | 106820 | 0.53% |
| 2024-08-20 | 10.32 | 10.34 | 0.05 | 0.49% | 10.28 | 10.43 | 1569187 | 162314 | 0.81% |
| 2024-08-19 | 10.13 | 10.29 | 0.16 | 1.58% | 10.12 | 10.30 | 1482985 | 152059 | 0.76% |
| 2024-08-16 | 10.08 | 10.13 | 0.10 | 1.00% | 10.05 | 10.21 | 1260368 | 127704 | 0.65% |
| 2024-08-15 | 9.92 | 10.03 | 0.11 | 1.11% | 9.87 | 10.06 | 776247 | 77585 | 0.40% |
| 2024-08-14 | 9.94 | 9.92 | -0.03 | -0.30% | 9.91 | 9.98 | 436380 | 43338 | 0.22% |