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 | 11.27 | 11.67 | 0.32 | 2.82% | 11.26 | 11.75 | 445286 | 51629 | 3.32% |
| 2024-11-20 | 11.14 | 11.35 | 0.21 | 1.89% | 11.01 | 11.41 | 242063 | 27180 | 1.81% |
| 2024-11-19 | 11.09 | 11.14 | 0.09 | 0.81% | 10.97 | 11.22 | 191917 | 21254 | 1.43% |
| 2024-11-18 | 11.09 | 11.05 | -0.03 | -0.27% | 10.98 | 11.32 | 221800 | 24738 | 1.65% |
| 2024-11-15 | 11.17 | 11.08 | -0.06 | -0.54% | 11.06 | 11.23 | 158445 | 17632 | 1.18% |
| 2024-11-14 | 11.41 | 11.14 | -0.25 | -2.19% | 11.13 | 11.53 | 223988 | 25248 | 1.67% |
| 2024-11-13 | 11.37 | 11.39 | -0.04 | -0.35% | 11.22 | 11.57 | 213973 | 24270 | 1.60% |
| 2024-11-12 | 11.70 | 11.43 | -0.25 | -2.14% | 11.35 | 11.74 | 358555 | 41168 | 2.67% |
| 2024-11-11 | 11.68 | 11.68 | -0.03 | -0.26% | 11.45 | 11.72 | 279880 | 32386 | 2.09% |
| 2024-11-08 | 11.79 | 11.71 | -0.02 | -0.17% | 11.67 | 12.06 | 267284 | 31606 | 1.99% |
| 2024-11-07 | 11.42 | 11.73 | 0.26 | 2.27% | 11.31 | 11.73 | 292960 | 33978 | 2.19% |
| 2024-11-06 | 11.55 | 11.47 | -0.06 | -0.52% | 11.41 | 11.73 | 278734 | 32232 | 2.08% |
| 2024-11-05 | 11.40 | 11.53 | 0.08 | 0.70% | 11.25 | 11.57 | 259569 | 29749 | 1.94% |
| 2024-11-04 | 11.28 | 11.45 | 0.18 | 1.60% | 11.28 | 11.55 | 168145 | 19187 | 1.25% |
| 2024-11-01 | 11.41 | 11.27 | -0.21 | -1.83% | 11.23 | 11.54 | 258461 | 29380 | 1.93% |
| 2024-10-31 | 11.55 | 11.48 | -0.04 | -0.35% | 11.38 | 11.63 | 229633 | 26360 | 1.71% |
| 2024-10-30 | 11.71 | 11.52 | -0.30 | -2.54% | 11.40 | 12.05 | 358589 | 41607 | 2.67% |
| 2024-10-29 | 11.69 | 11.82 | 0.23 | 1.98% | 11.66 | 12.17 | 519568 | 62136 | 3.88% |
| 2024-10-28 | 11.43 | 11.59 | 0.18 | 1.58% | 11.27 | 11.76 | 310256 | 35696 | 2.31% |
| 2024-10-25 | 11.40 | 11.41 | -0.01 | -0.09% | 11.23 | 11.48 | 241276 | 27419 | 1.80% |
| 2024-10-24 | 11.38 | 11.42 | -0.08 | -0.70% | 11.24 | 11.55 | 259899 | 29592 | 1.94% |
| 2024-10-23 | 12.33 | 11.50 | -0.80 | -6.50% | 11.40 | 12.33 | 869076 | 101285 | 6.48% |
| 2024-10-22 | 12.18 | 12.30 | 0.10 | 0.82% | 12.07 | 12.57 | 380939 | 47131 | 2.84% |
| 2024-10-21 | 12.55 | 12.20 | -0.27 | -2.17% | 12.06 | 12.60 | 389220 | 47736 | 2.90% |
| 2024-10-18 | 11.78 | 12.47 | 0.65 | 5.50% | 11.72 | 12.65 | 409687 | 50436 | 3.06% |
| 2024-10-17 | 12.06 | 11.82 | -0.07 | -0.59% | 11.81 | 12.29 | 153896 | 18439 | 1.15% |
| 2024-10-16 | 11.58 | 11.89 | 0.13 | 1.11% | 11.46 | 12.05 | 219969 | 26033 | 1.64% |
| 2024-10-15 | 12.28 | 11.76 | -0.58 | -4.70% | 11.71 | 12.32 | 321701 | 38546 | 2.40% |
| 2024-10-14 | 12.09 | 12.34 | 0.28 | 2.32% | 11.93 | 12.51 | 252650 | 30962 | 1.88% |
| 2024-10-11 | 12.03 | 12.06 | 0.03 | 0.25% | 11.70 | 12.41 | 327099 | 39477 | 2.44% |
| 2024-10-10 | 12.79 | 12.03 | -0.63 | -4.98% | 12.01 | 13.07 | 482095 | 59828 | 3.60% |
| 2024-10-09 | 12.41 | 12.66 | 0.08 | 0.64% | 11.95 | 13.32 | 582322 | 74369 | 4.34% |
| 2024-10-08 | 13.05 | 12.58 | 0.68 | 5.71% | 11.97 | 13.09 | 518709 | 65079 | 3.87% |
| 2024-09-30 | 11.45 | 11.90 | 0.83 | 7.50% | 11.14 | 11.96 | 455444 | 52738 | 3.40% |
| 2024-09-27 | 10.64 | 11.07 | 0.44 | 4.14% | 10.63 | 11.18 | 419636 | 45752 | 3.13% |
| 2024-09-26 | 10.66 | 10.63 | -0.07 | -0.65% | 10.26 | 10.70 | 361829 | 37699 | 2.70% |
| 2024-09-25 | 10.50 | 10.70 | 0.22 | 2.10% | 10.37 | 10.97 | 258856 | 27740 | 1.93% |
| 2024-09-24 | 10.41 | 10.48 | 0.04 | 0.38% | 10.20 | 10.56 | 194976 | 20273 | 1.45% |
| 2024-09-23 | 10.37 | 10.44 | -0.01 | -0.10% | 10.28 | 10.55 | 83185 | 8680 | 0.62% |
| 2024-09-20 | 10.43 | 10.45 | -0.04 | -0.38% | 10.16 | 10.47 | 130160 | 13430 | 0.97% |
| 2024-09-19 | 10.65 | 10.49 | -0.16 | -1.50% | 10.34 | 10.70 | 132478 | 13906 | 0.99% |
| 2024-09-18 | 10.38 | 10.65 | 0.33 | 3.20% | 10.26 | 10.70 | 120266 | 12703 | 0.90% |
| 2024-09-13 | 10.58 | 10.32 | -0.21 | -1.99% | 10.29 | 10.58 | 102002 | 10579 | 0.76% |
| 2024-09-12 | 10.40 | 10.53 | 0.13 | 1.25% | 10.35 | 10.69 | 126512 | 13359 | 0.94% |
| 2024-09-11 | 10.31 | 10.40 | 0.01 | 0.10% | 10.29 | 10.55 | 86497 | 9025 | 0.65% |
| 2024-09-10 | 10.42 | 10.39 | -0.02 | -0.19% | 10.23 | 10.48 | 80760 | 8345 | 0.60% |
| 2024-09-09 | 10.47 | 10.41 | -0.11 | -1.05% | 10.34 | 10.55 | 79410 | 8277 | 0.59% |
| 2024-09-06 | 10.62 | 10.52 | -0.10 | -0.94% | 10.50 | 10.80 | 72603 | 7724 | 0.54% |
| 2024-09-05 | 10.61 | 10.62 | 0.00 | 0.00% | 10.42 | 10.82 | 117056 | 12454 | 0.87% |
| 2024-09-04 | 10.61 | 10.62 | -0.06 | -0.56% | 10.36 | 10.75 | 103438 | 10925 | 0.77% |
| 2024-09-03 | 10.31 | 10.68 | 0.35 | 3.39% | 10.28 | 10.78 | 192886 | 20443 | 1.44% |
| 2024-09-02 | 10.44 | 10.33 | -0.15 | -1.43% | 10.21 | 10.58 | 141073 | 14612 | 1.05% |
| 2024-08-30 | 10.35 | 10.48 | 0.13 | 1.26% | 10.23 | 10.70 | 173755 | 18336 | 1.30% |
| 2024-08-29 | 10.08 | 10.35 | 0.18 | 1.77% | 9.97 | 10.48 | 150534 | 15530 | 1.12% |
| 2024-08-28 | 10.11 | 10.17 | 0.01 | 0.10% | 10.00 | 10.42 | 116467 | 11832 | 0.87% |
| 2024-08-27 | 10.30 | 10.16 | -0.14 | -1.36% | 10.03 | 10.33 | 132125 | 13370 | 0.99% |
| 2024-08-26 | 10.24 | 10.30 | 0.04 | 0.39% | 9.96 | 10.44 | 194655 | 19898 | 1.45% |
| 2024-08-23 | 10.37 | 10.26 | -0.07 | -0.68% | 10.22 | 10.87 | 229292 | 24111 | 1.71% |
| 2024-08-22 | 10.25 | 10.33 | 0.09 | 0.88% | 10.09 | 10.42 | 171618 | 17652 | 1.28% |
| 2024-08-21 | 10.22 | 10.24 | -0.04 | -0.39% | 10.21 | 10.41 | 90287 | 9287 | 0.67% |
| 2024-08-20 | 10.80 | 10.28 | -0.56 | -5.17% | 10.22 | 10.84 | 249660 | 25870 | 1.86% |
| 2024-08-19 | 10.72 | 10.84 | 0.12 | 1.12% | 10.59 | 10.96 | 125239 | 13535 | 0.93% |
| 2024-08-16 | 10.73 | 10.72 | -0.02 | -0.19% | 10.52 | 10.91 | 127913 | 13749 | 0.95% |
| 2024-08-15 | 10.87 | 10.74 | -0.21 | -1.92% | 10.65 | 10.89 | 186188 | 20040 | 1.39% |
| 2024-08-14 | 11.54 | 10.95 | -0.42 | -3.69% | 10.90 | 11.58 | 215077 | 24012 | 1.60% |
| 2024-08-13 | 11.29 | 11.37 | 0.03 | 0.26% | 11.21 | 11.65 | 160860 | 18335 | 1.20% |