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 | 11.87 | 12.28 | 0.41 | 3.45% | 11.87 | 12.49 | 239199 | 29284 | 4.07% |
| 2024-11-20 | 11.77 | 11.87 | -0.01 | -0.08% | 11.73 | 11.95 | 83339 | 9864 | 1.42% |
| 2024-11-19 | 11.36 | 11.88 | 0.48 | 4.21% | 11.36 | 11.90 | 108846 | 12653 | 1.85% |
| 2024-11-18 | 11.85 | 11.40 | -0.49 | -4.12% | 11.30 | 11.91 | 122767 | 14260 | 2.09% |
| 2024-11-15 | 11.75 | 11.89 | 0.09 | 0.76% | 11.60 | 12.23 | 163811 | 19530 | 2.79% |
| 2024-11-14 | 12.09 | 11.80 | -0.29 | -2.40% | 11.77 | 12.43 | 130688 | 15837 | 2.23% |
| 2024-11-13 | 11.95 | 12.09 | 0.14 | 1.17% | 11.74 | 12.18 | 119909 | 14342 | 2.04% |
| 2024-11-12 | 12.49 | 11.95 | -0.57 | -4.55% | 11.81 | 12.55 | 227474 | 27689 | 3.87% |
| 2024-11-11 | 12.35 | 12.52 | 0.27 | 2.20% | 11.99 | 12.76 | 257820 | 31884 | 4.39% |
| 2024-11-08 | 11.88 | 12.25 | 0.51 | 4.34% | 11.72 | 12.32 | 294045 | 35578 | 5.01% |
| 2024-11-07 | 11.35 | 11.74 | 0.36 | 3.16% | 11.23 | 11.85 | 223829 | 26005 | 3.81% |
| 2024-11-06 | 11.39 | 11.38 | 0.00 | 0.00% | 11.29 | 11.72 | 187380 | 21484 | 3.19% |
| 2024-11-05 | 11.22 | 11.38 | 0.15 | 1.34% | 11.10 | 11.42 | 171365 | 19354 | 2.92% |
| 2024-11-04 | 11.11 | 11.23 | 0.12 | 1.08% | 11.07 | 11.35 | 94031 | 10546 | 1.60% |
| 2024-11-01 | 11.44 | 11.11 | -0.39 | -3.39% | 11.10 | 11.68 | 158422 | 17873 | 2.70% |
| 2024-10-31 | 11.40 | 11.50 | 0.09 | 0.79% | 11.24 | 11.57 | 167304 | 19106 | 2.85% |
| 2024-10-30 | 11.36 | 11.41 | -0.01 | -0.09% | 11.18 | 11.59 | 125052 | 14232 | 2.13% |
| 2024-10-29 | 11.80 | 11.42 | -0.30 | -2.56% | 11.40 | 11.90 | 235337 | 27345 | 4.01% |
| 2024-10-28 | 11.04 | 11.72 | 0.59 | 5.30% | 11.02 | 11.80 | 371524 | 42439 | 6.33% |
| 2024-10-25 | 10.99 | 11.13 | -0.09 | -0.80% | 10.77 | 11.14 | 285072 | 31287 | 4.86% |
| 2024-10-24 | 11.16 | 11.22 | 0.04 | 0.36% | 11.16 | 11.60 | 271714 | 30673 | 4.63% |
| 2024-10-23 | 11.46 | 11.18 | -0.39 | -3.37% | 11.11 | 11.46 | 408138 | 45795 | 6.95% |
| 2024-10-22 | 10.66 | 11.57 | 1.05 | 9.98% | 10.66 | 11.57 | 290827 | 32931 | 4.95% |
| 2024-10-21 | 10.70 | 10.52 | -0.07 | -0.66% | 10.43 | 10.86 | 179271 | 18978 | 3.05% |
| 2024-10-18 | 10.42 | 10.59 | 0.07 | 0.67% | 10.30 | 10.75 | 140120 | 14788 | 2.39% |
| 2024-10-17 | 10.41 | 10.52 | 0.20 | 1.94% | 10.41 | 11.00 | 190777 | 20449 | 3.25% |
| 2024-10-16 | 10.25 | 10.32 | 0.02 | 0.19% | 10.11 | 10.38 | 57723 | 5926 | 0.98% |
| 2024-10-15 | 10.62 | 10.30 | -0.32 | -3.01% | 10.30 | 10.64 | 82722 | 8641 | 1.41% |
| 2024-10-14 | 10.33 | 10.62 | 0.29 | 2.81% | 10.19 | 10.74 | 108812 | 11405 | 1.85% |
| 2024-10-11 | 10.41 | 10.33 | -0.26 | -2.46% | 10.23 | 10.58 | 104026 | 10798 | 1.77% |
| 2024-10-10 | 10.60 | 10.59 | 0.08 | 0.76% | 10.36 | 10.84 | 146721 | 15614 | 2.50% |
| 2024-10-09 | 11.05 | 10.51 | -0.86 | -7.56% | 10.50 | 11.19 | 216769 | 23462 | 3.69% |
| 2024-10-08 | 12.19 | 11.37 | 0.28 | 2.52% | 10.78 | 12.20 | 365985 | 41881 | 6.23% |
| 2024-09-30 | 10.75 | 11.09 | 0.76 | 7.36% | 10.40 | 11.17 | 312583 | 33744 | 5.32% |
| 2024-09-27 | 10.10 | 10.33 | 0.40 | 4.03% | 9.93 | 10.50 | 186013 | 18979 | 3.17% |
| 2024-09-26 | 9.54 | 9.93 | 0.29 | 3.01% | 9.47 | 9.94 | 134350 | 12995 | 2.29% |
| 2024-09-25 | 9.47 | 9.64 | 0.38 | 4.10% | 9.30 | 10.02 | 180452 | 17596 | 3.07% |
| 2024-09-24 | 8.93 | 9.26 | 0.36 | 4.04% | 8.85 | 9.32 | 128428 | 11711 | 2.19% |
| 2024-09-23 | 8.77 | 8.90 | 0.10 | 1.14% | 8.73 | 8.98 | 71765 | 6378 | 1.22% |
| 2024-09-20 | 8.86 | 8.80 | -0.06 | -0.68% | 8.73 | 8.87 | 45289 | 3982 | 0.77% |
| 2024-09-19 | 8.90 | 8.86 | -0.05 | -0.56% | 8.79 | 9.02 | 83832 | 7442 | 1.43% |
| 2024-09-18 | 8.84 | 8.91 | 0.11 | 1.25% | 8.70 | 8.96 | 47548 | 4210 | 0.81% |
| 2024-09-13 | 9.04 | 8.80 | -0.16 | -1.79% | 8.76 | 9.04 | 72684 | 6428 | 1.24% |
| 2024-09-12 | 8.98 | 8.96 | -0.01 | -0.11% | 8.94 | 9.12 | 41678 | 3768 | 0.71% |
| 2024-09-11 | 8.98 | 8.97 | -0.03 | -0.33% | 8.90 | 9.06 | 42896 | 3847 | 0.73% |
| 2024-09-10 | 9.13 | 9.00 | -0.13 | -1.42% | 8.93 | 9.18 | 74223 | 6698 | 1.26% |
| 2024-09-09 | 9.15 | 9.13 | -0.11 | -1.19% | 9.06 | 9.27 | 51944 | 4747 | 0.88% |
| 2024-09-06 | 9.32 | 9.24 | -0.10 | -1.07% | 9.23 | 9.41 | 38804 | 3608 | 0.66% |
| 2024-09-05 | 9.26 | 9.34 | 0.11 | 1.19% | 9.23 | 9.38 | 67100 | 6247 | 1.14% |
| 2024-09-04 | 9.32 | 9.23 | -0.17 | -1.81% | 9.16 | 9.36 | 61747 | 5708 | 1.05% |
| 2024-09-03 | 9.36 | 9.40 | 0.06 | 0.64% | 9.18 | 9.45 | 115267 | 10721 | 1.96% |
| 2024-09-02 | 9.94 | 9.34 | -0.65 | -6.51% | 9.32 | 10.02 | 146926 | 14100 | 2.50% |
| 2024-08-30 | 10.08 | 9.99 | -0.16 | -1.58% | 9.97 | 10.27 | 127471 | 12934 | 2.17% |
| 2024-08-29 | 9.73 | 10.15 | 0.37 | 3.78% | 9.66 | 10.28 | 90620 | 9109 | 1.54% |
| 2024-08-28 | 9.75 | 9.78 | 0.00 | 0.00% | 9.70 | 9.90 | 40326 | 3957 | 0.69% |
| 2024-08-27 | 9.80 | 9.78 | -0.09 | -0.91% | 9.70 | 9.89 | 47713 | 4669 | 0.81% |
| 2024-08-26 | 9.95 | 9.87 | -0.12 | -1.20% | 9.80 | 10.16 | 67094 | 6677 | 1.14% |
| 2024-08-23 | 10.26 | 9.99 | -0.28 | -2.73% | 9.95 | 10.27 | 100339 | 10104 | 1.71% |
| 2024-08-22 | 10.60 | 10.27 | -0.36 | -3.39% | 10.19 | 10.70 | 100005 | 10336 | 1.70% |
| 2024-08-21 | 10.92 | 10.63 | -0.52 | -4.66% | 10.51 | 11.09 | 171412 | 18433 | 2.92% |
| 2024-08-20 | 12.27 | 11.15 | -0.90 | -7.47% | 11.03 | 12.38 | 270078 | 31054 | 4.60% |
| 2024-08-19 | 12.02 | 12.05 | -0.06 | -0.50% | 11.95 | 12.38 | 128002 | 15525 | 2.18% |
| 2024-08-16 | 12.16 | 12.11 | -0.24 | -1.94% | 11.79 | 12.41 | 165055 | 19865 | 2.81% |
| 2024-08-15 | 11.84 | 12.35 | 0.44 | 3.69% | 11.76 | 12.55 | 164226 | 20193 | 2.80% |