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 | 11.73 | 11.66 | -0.08 | -0.68% | 11.57 | 11.73 | 129947 | 15124 | 0.90% |
| 2024-11-20 | 11.66 | 11.74 | 0.05 | 0.43% | 11.50 | 11.92 | 158061 | 18473 | 1.09% |
| 2024-11-19 | 11.62 | 11.69 | 0.10 | 0.86% | 11.46 | 11.74 | 215164 | 24903 | 1.49% |
| 2024-11-18 | 11.60 | 11.59 | -0.01 | -0.09% | 11.53 | 11.92 | 234352 | 27457 | 1.62% |
| 2024-11-15 | 11.71 | 11.60 | -0.17 | -1.44% | 11.57 | 11.87 | 188560 | 22036 | 1.30% |
| 2024-11-14 | 11.97 | 11.77 | -0.18 | -1.51% | 11.73 | 12.00 | 162440 | 19271 | 1.12% |
| 2024-11-13 | 11.82 | 11.95 | 0.06 | 0.50% | 11.68 | 12.04 | 183942 | 21900 | 1.27% |
| 2024-11-12 | 12.10 | 11.89 | -0.23 | -1.90% | 11.75 | 12.25 | 306477 | 36841 | 2.12% |
| 2024-11-11 | 12.40 | 12.12 | -0.43 | -3.43% | 11.81 | 12.50 | 535534 | 64669 | 3.70% |
| 2024-11-08 | 12.92 | 12.55 | -0.37 | -2.86% | 12.48 | 13.11 | 305903 | 38894 | 2.12% |
| 2024-11-07 | 12.41 | 12.92 | 0.34 | 2.70% | 12.40 | 12.98 | 351050 | 44905 | 2.43% |
| 2024-11-06 | 12.50 | 12.58 | 0.05 | 0.40% | 12.33 | 12.96 | 425850 | 53511 | 2.95% |
| 2024-11-05 | 12.22 | 12.53 | 0.31 | 2.54% | 11.95 | 12.54 | 397234 | 48870 | 2.75% |
| 2024-11-04 | 12.10 | 12.22 | 0.05 | 0.41% | 12.05 | 12.34 | 216737 | 26426 | 1.50% |
| 2024-11-01 | 11.95 | 12.17 | 0.18 | 1.50% | 11.81 | 12.51 | 445544 | 54366 | 3.08% |
| 2024-10-31 | 11.93 | 11.99 | 0.02 | 0.17% | 11.93 | 12.24 | 268723 | 32416 | 1.86% |
| 2024-10-30 | 11.90 | 11.97 | 0.05 | 0.42% | 11.86 | 12.28 | 303739 | 36583 | 2.10% |
| 2024-10-29 | 12.02 | 11.92 | -0.13 | -1.08% | 11.90 | 12.15 | 206907 | 24824 | 1.43% |
| 2024-10-28 | 12.16 | 12.05 | -0.11 | -0.90% | 11.78 | 12.17 | 332437 | 39736 | 2.30% |
| 2024-10-25 | 12.21 | 12.16 | -0.04 | -0.33% | 12.06 | 12.37 | 244011 | 29672 | 1.69% |
| 2024-10-24 | 12.41 | 12.20 | -0.21 | -1.69% | 12.08 | 12.41 | 265511 | 32300 | 1.84% |
| 2024-10-23 | 12.63 | 12.41 | -0.23 | -1.82% | 12.27 | 12.89 | 379630 | 47247 | 2.63% |
| 2024-10-22 | 12.43 | 12.64 | 0.25 | 2.02% | 12.28 | 12.83 | 317346 | 40037 | 2.19% |
| 2024-10-21 | 12.40 | 12.39 | -0.10 | -0.80% | 12.26 | 12.63 | 265046 | 32822 | 1.83% |
| 2024-10-18 | 12.29 | 12.49 | 0.27 | 2.21% | 12.01 | 12.64 | 422867 | 52176 | 2.92% |
| 2024-10-17 | 12.52 | 12.22 | -0.18 | -1.45% | 12.21 | 12.68 | 298608 | 37061 | 2.07% |
| 2024-10-16 | 12.02 | 12.40 | 0.17 | 1.39% | 11.95 | 12.58 | 384207 | 47562 | 2.66% |
| 2024-10-15 | 12.93 | 12.23 | -0.81 | -6.21% | 12.23 | 12.98 | 548823 | 68454 | 3.80% |
| 2024-10-14 | 12.45 | 13.04 | 0.64 | 5.16% | 12.40 | 13.08 | 644020 | 82448 | 4.45% |
| 2024-10-11 | 12.51 | 12.40 | -0.12 | -0.96% | 12.28 | 12.94 | 530776 | 66800 | 3.67% |
| 2024-10-10 | 12.18 | 12.52 | 0.40 | 3.30% | 12.15 | 12.90 | 663816 | 83660 | 4.59% |
| 2024-10-09 | 12.08 | 12.12 | -0.19 | -1.54% | 11.53 | 12.65 | 764055 | 93718 | 5.28% |
| 2024-10-08 | 13.60 | 12.31 | -0.19 | -1.52% | 12.00 | 13.71 | 921973 | 116301 | 6.40% |
| 2024-09-30 | 12.12 | 12.50 | 0.77 | 6.56% | 11.72 | 12.57 | 669717 | 81367 | 4.65% |
| 2024-09-27 | 11.45 | 11.73 | 0.31 | 2.71% | 11.30 | 11.85 | 462986 | 53616 | 3.21% |
| 2024-09-26 | 10.80 | 11.42 | 0.61 | 5.64% | 10.76 | 11.47 | 375711 | 41709 | 2.61% |
| 2024-09-25 | 11.11 | 10.81 | -0.28 | -2.52% | 10.79 | 11.33 | 383861 | 42264 | 2.66% |
| 2024-09-24 | 10.47 | 11.09 | 0.64 | 6.12% | 10.47 | 11.11 | 408013 | 44276 | 2.83% |
| 2024-09-23 | 10.38 | 10.45 | -0.01 | -0.10% | 10.35 | 10.60 | 118433 | 12404 | 0.82% |
| 2024-09-20 | 10.53 | 10.46 | -0.13 | -1.23% | 10.32 | 10.58 | 165056 | 17226 | 1.15% |
| 2024-09-19 | 10.44 | 10.59 | 0.24 | 2.32% | 10.26 | 10.75 | 295930 | 31208 | 2.05% |
| 2024-09-18 | 10.10 | 10.35 | 0.17 | 1.67% | 10.10 | 10.46 | 173651 | 17923 | 1.21% |
| 2024-09-13 | 10.38 | 10.18 | -0.15 | -1.45% | 10.15 | 10.38 | 213047 | 21836 | 1.48% |
| 2024-09-12 | 10.03 | 10.33 | 0.21 | 2.08% | 10.03 | 10.51 | 332491 | 34489 | 2.31% |
| 2024-09-11 | 9.73 | 10.12 | 0.34 | 3.48% | 9.68 | 10.30 | 353054 | 35555 | 2.45% |
| 2024-09-10 | 9.44 | 9.78 | 0.34 | 3.60% | 9.41 | 9.86 | 308618 | 29930 | 2.14% |
| 2024-09-09 | 9.40 | 9.44 | 0.07 | 0.75% | 9.22 | 9.49 | 202521 | 18892 | 1.41% |
| 2024-09-06 | 9.31 | 9.37 | 0.04 | 0.43% | 9.28 | 9.50 | 175150 | 16465 | 1.22% |
| 2024-09-05 | 9.38 | 9.33 | -0.03 | -0.32% | 9.28 | 9.48 | 105890 | 9907 | 0.73% |
| 2024-09-04 | 9.48 | 9.36 | -0.07 | -0.74% | 9.23 | 9.48 | 161962 | 15134 | 1.12% |
| 2024-09-03 | 9.38 | 9.43 | 0.03 | 0.32% | 9.33 | 9.53 | 119046 | 11256 | 0.83% |
| 2024-09-02 | 9.60 | 9.40 | -0.18 | -1.88% | 9.30 | 9.70 | 191246 | 18247 | 1.33% |
| 2024-08-30 | 9.21 | 9.58 | 0.35 | 3.79% | 9.02 | 9.74 | 299338 | 28331 | 2.08% |
| 2024-08-29 | 9.35 | 9.23 | -0.13 | -1.39% | 9.12 | 9.42 | 190118 | 17617 | 1.32% |
| 2024-08-28 | 9.15 | 9.36 | 0.13 | 1.41% | 9.15 | 9.44 | 148927 | 13941 | 1.03% |
| 2024-08-27 | 9.45 | 9.23 | -0.24 | -2.53% | 9.18 | 9.47 | 191386 | 17719 | 1.33% |
| 2024-08-26 | 9.54 | 9.47 | -0.07 | -0.73% | 9.35 | 9.63 | 160193 | 15211 | 1.11% |
| 2024-08-23 | 9.46 | 9.54 | 0.06 | 0.63% | 9.42 | 9.69 | 152418 | 14498 | 1.06% |
| 2024-08-22 | 9.56 | 9.48 | -0.09 | -0.94% | 9.42 | 9.62 | 105514 | 10009 | 0.73% |
| 2024-08-21 | 9.62 | 9.57 | -0.09 | -0.93% | 9.43 | 9.75 | 107314 | 10266 | 0.74% |
| 2024-08-20 | 9.80 | 9.66 | -0.14 | -1.43% | 9.51 | 9.96 | 168567 | 16243 | 1.17% |
| 2024-08-19 | 9.50 | 9.80 | 0.26 | 2.73% | 9.50 | 9.84 | 154607 | 15086 | 1.07% |
| 2024-08-16 | 9.88 | 9.54 | -0.16 | -1.65% | 9.42 | 9.88 | 220879 | 21129 | 1.53% |
| 2024-08-15 | 9.51 | 9.70 | 0.16 | 1.68% | 9.51 | 9.88 | 149568 | 14554 | 1.04% |