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 | 11.82 | 11.80 | 0.03 | 0.25% | 11.68 | 11.91 | 121431 | 14317 | 0.93% |
| 2024-11-20 | 11.61 | 11.77 | 0.11 | 0.94% | 11.54 | 11.79 | 101175 | 11796 | 0.78% |
| 2024-11-19 | 11.43 | 11.66 | 0.25 | 2.19% | 11.37 | 11.73 | 139911 | 16236 | 1.07% |
| 2024-11-18 | 11.58 | 11.41 | -0.06 | -0.52% | 11.35 | 11.67 | 182850 | 21002 | 1.40% |
| 2024-11-15 | 11.06 | 11.47 | 0.42 | 3.80% | 11.02 | 11.63 | 268588 | 30650 | 2.06% |
| 2024-11-14 | 10.96 | 11.05 | 0.09 | 0.82% | 10.89 | 11.25 | 208611 | 23219 | 1.60% |
| 2024-11-13 | 10.79 | 10.96 | 0.13 | 1.20% | 10.75 | 11.08 | 128298 | 14056 | 0.98% |
| 2024-11-12 | 10.88 | 10.83 | -0.05 | -0.46% | 10.78 | 11.01 | 165917 | 18033 | 1.27% |
| 2024-11-11 | 11.03 | 10.88 | -0.18 | -1.63% | 10.84 | 11.03 | 104521 | 11393 | 0.80% |
| 2024-11-08 | 11.13 | 11.06 | -0.07 | -0.63% | 10.95 | 11.20 | 124044 | 13730 | 0.95% |
| 2024-11-07 | 11.02 | 11.13 | 0.07 | 0.63% | 10.98 | 11.20 | 107256 | 11922 | 0.82% |
| 2024-11-06 | 11.03 | 11.06 | 0.00 | 0.00% | 10.94 | 11.09 | 109266 | 12042 | 0.84% |
| 2024-11-05 | 10.97 | 11.06 | 0.08 | 0.73% | 10.87 | 11.06 | 112073 | 12290 | 0.86% |
| 2024-11-04 | 10.98 | 10.98 | 0.01 | 0.09% | 10.77 | 11.03 | 109967 | 11997 | 0.84% |
| 2024-11-01 | 10.72 | 10.97 | 0.22 | 2.05% | 10.66 | 11.01 | 144024 | 15683 | 1.11% |
| 2024-10-31 | 10.90 | 10.75 | -0.19 | -1.74% | 10.71 | 10.94 | 125794 | 13563 | 0.97% |
| 2024-10-30 | 10.92 | 10.94 | -0.01 | -0.09% | 10.82 | 11.03 | 112151 | 12235 | 0.86% |
| 2024-10-29 | 11.06 | 10.95 | -0.10 | -0.90% | 10.85 | 11.13 | 128726 | 14110 | 0.99% |
| 2024-10-28 | 11.45 | 11.05 | -0.34 | -2.99% | 11.02 | 11.52 | 154470 | 17178 | 1.19% |
| 2024-10-25 | 11.17 | 11.39 | 0.24 | 2.15% | 11.16 | 11.54 | 268097 | 30389 | 2.06% |
| 2024-10-24 | 11.08 | 11.15 | 0.07 | 0.63% | 11.01 | 11.17 | 71999 | 8000 | 0.55% |
| 2024-10-23 | 11.08 | 11.08 | 0.00 | 0.00% | 10.98 | 11.19 | 92318 | 10230 | 0.71% |
| 2024-10-22 | 10.86 | 11.08 | 0.25 | 2.31% | 10.82 | 11.09 | 171001 | 18846 | 1.31% |
| 2024-10-21 | 10.85 | 10.83 | -0.05 | -0.46% | 10.68 | 10.97 | 125588 | 13592 | 0.96% |
| 2024-10-18 | 10.97 | 10.88 | -0.08 | -0.73% | 10.80 | 11.02 | 155660 | 16943 | 1.19% |
| 2024-10-17 | 11.07 | 10.96 | -0.09 | -0.81% | 10.96 | 11.22 | 108144 | 11965 | 0.83% |
| 2024-10-16 | 10.80 | 11.05 | 0.17 | 1.56% | 10.79 | 11.24 | 154375 | 17127 | 1.18% |
| 2024-10-15 | 11.01 | 10.88 | -0.19 | -1.72% | 10.83 | 11.09 | 151115 | 16531 | 1.16% |
| 2024-10-14 | 10.87 | 11.07 | 0.20 | 1.84% | 10.81 | 11.24 | 226754 | 25055 | 1.74% |
| 2024-10-11 | 10.68 | 10.87 | 0.20 | 1.87% | 10.51 | 11.07 | 231111 | 25170 | 1.77% |
| 2024-10-10 | 10.51 | 10.67 | 0.19 | 1.81% | 10.51 | 10.97 | 245357 | 26539 | 1.88% |
| 2024-10-09 | 11.02 | 10.48 | -0.65 | -5.84% | 10.47 | 11.12 | 296572 | 31977 | 2.28% |
| 2024-10-08 | 12.25 | 11.13 | -0.25 | -2.20% | 10.94 | 12.47 | 517892 | 59337 | 3.97% |
| 2024-09-30 | 10.77 | 11.38 | 0.62 | 5.76% | 10.74 | 11.50 | 453556 | 50309 | 3.48% |
| 2024-09-27 | 11.00 | 10.76 | -0.25 | -2.27% | 10.54 | 11.07 | 272259 | 29252 | 2.09% |
| 2024-09-26 | 11.00 | 11.01 | -0.01 | -0.09% | 10.71 | 11.02 | 142821 | 15490 | 1.10% |
| 2024-09-25 | 11.05 | 11.02 | 0.00 | 0.00% | 10.89 | 11.23 | 139323 | 15421 | 1.07% |
| 2024-09-24 | 10.78 | 11.02 | 0.26 | 2.42% | 10.56 | 11.03 | 125252 | 13588 | 0.96% |
| 2024-09-23 | 10.91 | 10.76 | -0.15 | -1.37% | 10.72 | 10.93 | 96189 | 10395 | 0.74% |
| 2024-09-20 | 10.91 | 10.91 | -0.02 | -0.18% | 10.86 | 11.07 | 81205 | 8888 | 0.62% |
| 2024-09-19 | 11.15 | 10.93 | -0.19 | -1.71% | 10.71 | 11.17 | 100083 | 10889 | 0.77% |
| 2024-09-18 | 11.28 | 11.12 | -0.20 | -1.77% | 11.04 | 11.35 | 111130 | 12407 | 0.85% |
| 2024-09-13 | 11.49 | 11.32 | -0.18 | -1.57% | 11.29 | 11.65 | 90468 | 10312 | 0.69% |
| 2024-09-12 | 11.37 | 11.50 | 0.09 | 0.79% | 11.18 | 11.56 | 113045 | 12849 | 0.87% |
| 2024-09-11 | 11.74 | 11.41 | -0.39 | -3.31% | 11.23 | 11.79 | 146015 | 16734 | 1.12% |
| 2024-09-10 | 11.67 | 11.80 | 0.12 | 1.03% | 11.47 | 11.85 | 68336 | 7986 | 0.52% |
| 2024-09-09 | 11.64 | 11.68 | 0.00 | 0.00% | 11.34 | 11.70 | 86867 | 10040 | 0.67% |
| 2024-09-06 | 11.50 | 11.68 | 0.13 | 1.13% | 11.48 | 11.77 | 57724 | 6725 | 0.44% |
| 2024-09-05 | 11.48 | 11.55 | 0.09 | 0.79% | 11.25 | 11.57 | 76302 | 8747 | 0.59% |
| 2024-09-04 | 11.21 | 11.46 | 0.16 | 1.42% | 11.09 | 11.48 | 96055 | 10905 | 0.74% |
| 2024-09-03 | 11.36 | 11.30 | -0.02 | -0.18% | 10.96 | 11.45 | 101171 | 11309 | 0.78% |
| 2024-09-02 | 11.00 | 11.32 | 0.28 | 2.54% | 10.96 | 11.42 | 136811 | 15384 | 1.05% |
| 2024-08-30 | 11.07 | 11.04 | -0.22 | -1.95% | 10.71 | 11.14 | 186763 | 20513 | 1.43% |
| 2024-08-29 | 11.38 | 11.26 | -0.12 | -1.05% | 11.11 | 11.40 | 112720 | 12615 | 0.86% |
| 2024-08-28 | 11.35 | 11.38 | 0.03 | 0.26% | 11.22 | 11.42 | 70796 | 8041 | 0.54% |
| 2024-08-27 | 11.16 | 11.35 | 0.09 | 0.80% | 11.14 | 11.36 | 71726 | 8111 | 0.55% |
| 2024-08-26 | 11.38 | 11.26 | -0.21 | -1.83% | 10.89 | 11.44 | 225866 | 25250 | 1.73% |
| 2024-08-23 | 11.40 | 11.47 | 0.03 | 0.26% | 11.09 | 11.49 | 141807 | 16036 | 1.09% |
| 2024-08-22 | 11.23 | 11.44 | 0.20 | 1.78% | 11.20 | 11.48 | 117162 | 13336 | 0.90% |
| 2024-08-21 | 11.08 | 11.24 | 0.11 | 0.99% | 11.04 | 11.27 | 111600 | 12468 | 0.86% |
| 2024-08-20 | 11.16 | 11.13 | -0.02 | -0.18% | 11.06 | 11.26 | 94068 | 10472 | 0.72% |
| 2024-08-19 | 11.03 | 11.15 | 0.08 | 0.72% | 10.98 | 11.17 | 82697 | 9181 | 0.63% |
| 2024-08-16 | 11.05 | 11.07 | -0.05 | -0.45% | 11.00 | 11.23 | 118575 | 13185 | 0.91% |
| 2024-08-15 | 10.93 | 11.12 | 0.20 | 1.83% | 10.85 | 11.15 | 123494 | 13582 | 0.95% |
| 2024-08-14 | 10.69 | 10.92 | 0.20 | 1.87% | 10.62 | 10.99 | 89574 | 9733 | 0.69% |
| 2024-08-13 | 10.54 | 10.72 | 0.19 | 1.80% | 10.51 | 10.78 | 114468 | 12217 | 0.88% |