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 | 11.50 | 11.39 | -0.16 | -1.39% | 11.26 | 11.59 | 148434 | 16905 | 1.14% |
| 2024-11-20 | 11.66 | 11.55 | -0.12 | -1.03% | 11.45 | 11.69 | 172973 | 19992 | 1.33% |
| 2024-11-19 | 11.10 | 11.67 | 0.54 | 4.85% | 11.00 | 11.67 | 235642 | 26773 | 1.82% |
| 2024-11-18 | 11.29 | 11.13 | -0.10 | -0.89% | 11.06 | 11.45 | 170411 | 19167 | 1.31% |
| 2024-11-15 | 11.60 | 11.23 | -0.45 | -3.85% | 11.22 | 11.70 | 235153 | 26940 | 1.81% |
| 2024-11-14 | 12.24 | 11.68 | -0.56 | -4.58% | 11.67 | 12.38 | 283911 | 33932 | 2.19% |
| 2024-11-13 | 12.21 | 12.24 | -0.05 | -0.41% | 11.89 | 12.73 | 360938 | 44182 | 2.78% |
| 2024-11-12 | 12.10 | 12.29 | 0.27 | 2.25% | 12.10 | 12.72 | 589786 | 73262 | 4.55% |
| 2024-11-11 | 11.74 | 12.02 | 0.22 | 1.86% | 11.68 | 12.05 | 291226 | 34706 | 2.25% |
| 2024-11-08 | 12.10 | 11.80 | -0.26 | -2.16% | 11.72 | 12.28 | 375703 | 44969 | 2.90% |
| 2024-11-07 | 11.73 | 12.06 | 0.19 | 1.60% | 11.68 | 12.08 | 339715 | 40575 | 2.62% |
| 2024-11-06 | 11.83 | 11.87 | 0.04 | 0.34% | 11.73 | 12.10 | 320765 | 38254 | 2.47% |
| 2024-11-05 | 11.68 | 11.83 | 0.16 | 1.37% | 11.60 | 11.87 | 327072 | 38585 | 2.52% |
| 2024-11-04 | 11.55 | 11.67 | 0.03 | 0.26% | 11.38 | 11.80 | 192882 | 22414 | 1.49% |
| 2024-11-01 | 11.75 | 11.64 | -0.11 | -0.94% | 11.38 | 12.11 | 345616 | 40582 | 2.66% |
| 2024-10-31 | 11.50 | 11.75 | 0.29 | 2.53% | 11.46 | 11.82 | 312037 | 36354 | 2.41% |
| 2024-10-30 | 11.50 | 11.46 | -0.08 | -0.69% | 11.27 | 11.60 | 166866 | 19077 | 1.29% |
| 2024-10-29 | 11.80 | 11.54 | -0.23 | -1.95% | 11.46 | 12.05 | 223548 | 26109 | 1.72% |
| 2024-10-28 | 11.88 | 11.77 | 0.04 | 0.34% | 11.56 | 11.88 | 284794 | 33411 | 2.20% |
| 2024-10-25 | 11.23 | 11.73 | 0.50 | 4.45% | 11.23 | 11.86 | 359683 | 41753 | 2.77% |
| 2024-10-24 | 11.48 | 11.23 | -0.27 | -2.35% | 11.18 | 11.48 | 166064 | 18757 | 1.28% |
| 2024-10-23 | 11.39 | 11.50 | 0.11 | 0.97% | 11.30 | 11.65 | 256469 | 29418 | 1.98% |
| 2024-10-22 | 11.38 | 11.39 | 0.02 | 0.18% | 11.21 | 11.43 | 202239 | 22893 | 1.56% |
| 2024-10-21 | 11.44 | 11.37 | -0.06 | -0.52% | 11.23 | 11.75 | 349984 | 40118 | 2.70% |
| 2024-10-18 | 11.19 | 11.43 | 0.03 | 0.26% | 10.95 | 11.68 | 379193 | 42675 | 2.92% |
| 2024-10-17 | 12.02 | 11.40 | -0.58 | -4.84% | 11.40 | 12.07 | 473494 | 54870 | 3.65% |
| 2024-10-16 | 10.82 | 11.98 | 1.06 | 9.71% | 10.76 | 12.00 | 612638 | 71409 | 4.72% |
| 2024-10-15 | 11.05 | 10.92 | -0.12 | -1.09% | 10.87 | 11.28 | 167397 | 18539 | 1.29% |
| 2024-10-14 | 10.94 | 11.04 | 0.25 | 2.32% | 10.69 | 11.09 | 182507 | 19945 | 1.41% |
| 2024-10-11 | 11.36 | 10.95 | -0.47 | -4.12% | 10.78 | 11.39 | 167356 | 18445 | 1.29% |
| 2024-10-10 | 11.40 | 11.42 | 0.01 | 0.09% | 11.34 | 11.80 | 234598 | 27084 | 1.81% |
| 2024-10-09 | 12.24 | 11.41 | -1.19 | -9.44% | 11.40 | 12.28 | 382748 | 45304 | 2.95% |
| 2024-10-08 | 12.93 | 12.60 | 0.85 | 7.23% | 11.93 | 12.93 | 522724 | 65526 | 4.03% |
| 2024-09-30 | 11.20 | 11.75 | 1.05 | 9.81% | 10.96 | 11.77 | 425644 | 48697 | 3.28% |
| 2024-09-27 | 10.10 | 10.70 | 0.74 | 7.43% | 10.10 | 10.78 | 301412 | 31581 | 2.32% |
| 2024-09-26 | 9.66 | 9.96 | 0.30 | 3.11% | 9.60 | 9.96 | 147301 | 14424 | 1.14% |
| 2024-09-25 | 9.73 | 9.66 | 0.03 | 0.31% | 9.64 | 9.91 | 144437 | 14132 | 1.11% |
| 2024-09-24 | 9.30 | 9.63 | 0.37 | 4.00% | 9.30 | 9.63 | 136737 | 12986 | 1.05% |
| 2024-09-23 | 9.28 | 9.26 | -0.08 | -0.86% | 9.22 | 9.37 | 46546 | 4323 | 0.36% |
| 2024-09-20 | 9.38 | 9.34 | -0.06 | -0.64% | 9.27 | 9.41 | 46527 | 4340 | 0.36% |
| 2024-09-19 | 9.27 | 9.40 | 0.17 | 1.84% | 9.21 | 9.48 | 81004 | 7594 | 0.62% |
| 2024-09-18 | 9.37 | 9.23 | -0.16 | -1.70% | 9.15 | 9.43 | 66190 | 6124 | 0.51% |
| 2024-09-13 | 9.39 | 9.39 | 0.00 | 0.00% | 9.21 | 9.42 | 85867 | 7994 | 0.66% |
| 2024-09-12 | 9.38 | 9.39 | -0.02 | -0.21% | 9.31 | 9.50 | 75633 | 7114 | 0.58% |
| 2024-09-11 | 9.26 | 9.41 | 0.15 | 1.62% | 9.20 | 9.52 | 120973 | 11368 | 0.93% |
| 2024-09-10 | 9.22 | 9.26 | 0.08 | 0.87% | 9.10 | 9.30 | 53998 | 4964 | 0.42% |
| 2024-09-09 | 9.20 | 9.18 | -0.08 | -0.86% | 9.16 | 9.32 | 49702 | 4585 | 0.38% |
| 2024-09-06 | 9.35 | 9.26 | -0.10 | -1.07% | 9.26 | 9.41 | 80603 | 7533 | 0.62% |
| 2024-09-05 | 9.37 | 9.36 | 0.00 | 0.00% | 9.31 | 9.49 | 59681 | 5603 | 0.46% |
| 2024-09-04 | 9.39 | 9.36 | -0.04 | -0.43% | 9.28 | 9.44 | 64537 | 6048 | 0.50% |
| 2024-09-03 | 9.31 | 9.40 | 0.09 | 0.97% | 9.27 | 9.53 | 74797 | 7035 | 0.58% |
| 2024-09-02 | 9.49 | 9.31 | -0.19 | -2.00% | 9.31 | 9.51 | 84048 | 7893 | 0.65% |
| 2024-08-30 | 9.37 | 9.50 | 0.20 | 2.15% | 9.29 | 9.59 | 135704 | 12850 | 1.05% |
| 2024-08-29 | 9.20 | 9.30 | 0.06 | 0.65% | 9.17 | 9.37 | 88505 | 8210 | 0.68% |
| 2024-08-28 | 9.17 | 9.24 | 0.23 | 2.55% | 9.08 | 9.25 | 85868 | 7888 | 0.66% |
| 2024-08-27 | 9.10 | 9.01 | -0.14 | -1.53% | 8.90 | 9.14 | 56351 | 5061 | 0.43% |
| 2024-08-26 | 8.98 | 9.15 | 0.23 | 2.58% | 8.98 | 9.20 | 68908 | 6291 | 0.53% |
| 2024-08-23 | 8.95 | 8.92 | -0.06 | -0.67% | 8.90 | 9.02 | 47268 | 4225 | 0.36% |
| 2024-08-22 | 9.14 | 8.98 | -0.20 | -2.18% | 8.96 | 9.21 | 76373 | 6905 | 0.59% |
| 2024-08-21 | 9.14 | 9.18 | 0.01 | 0.11% | 9.10 | 9.28 | 64080 | 5890 | 0.49% |
| 2024-08-20 | 9.28 | 9.17 | -0.13 | -1.40% | 9.14 | 9.37 | 62610 | 5769 | 0.48% |
| 2024-08-19 | 9.40 | 9.30 | -0.11 | -1.17% | 9.25 | 9.49 | 80898 | 7566 | 0.62% |
| 2024-08-16 | 9.56 | 9.41 | -0.13 | -1.36% | 9.38 | 9.56 | 60554 | 5716 | 0.47% |
| 2024-08-15 | 9.45 | 9.54 | 0.08 | 0.85% | 9.32 | 9.64 | 79231 | 7532 | 0.61% |
| 2024-08-14 | 9.63 | 9.46 | -0.17 | -1.77% | 9.46 | 9.67 | 51694 | 4924 | 0.40% |
| 2024-08-13 | 9.60 | 9.63 | 0.01 | 0.10% | 9.40 | 9.66 | 71583 | 6837 | 0.55% |