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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.79 | 11.17 | -0.55 | -4.69% | 11.17 | 11.81 | 23752 | 2735 | 4.27% |
| 2024-11-21 | 11.72 | 11.72 | -0.01 | -0.09% | 11.58 | 11.78 | 20763 | 2428 | 3.73% |
| 2024-11-20 | 11.25 | 11.73 | 0.37 | 3.26% | 11.25 | 11.74 | 28753 | 3328 | 5.16% |
| 2024-11-19 | 11.28 | 11.36 | 0.20 | 1.79% | 11.10 | 11.40 | 25636 | 2889 | 4.60% |
| 2024-11-18 | 11.57 | 11.16 | -0.34 | -2.96% | 11.10 | 11.61 | 26511 | 2999 | 4.76% |
| 2024-11-15 | 11.55 | 11.50 | -0.15 | -1.29% | 11.48 | 11.83 | 21268 | 2483 | 3.82% |
| 2024-11-14 | 11.93 | 11.65 | -0.32 | -2.67% | 11.61 | 11.93 | 27646 | 3241 | 4.97% |
| 2024-11-13 | 11.81 | 11.97 | 0.03 | 0.25% | 11.70 | 12.11 | 30358 | 3612 | 5.45% |
| 2024-11-12 | 11.99 | 11.94 | -0.01 | -0.08% | 11.80 | 12.16 | 51349 | 6158 | 9.22% |
| 2024-11-11 | 11.55 | 11.95 | 0.37 | 3.20% | 11.54 | 12.00 | 52022 | 6129 | 9.34% |
| 2024-11-08 | 11.86 | 11.58 | -0.18 | -1.53% | 11.49 | 11.89 | 49549 | 5752 | 8.90% |
| 2024-11-07 | 11.35 | 11.76 | 0.40 | 3.52% | 11.26 | 11.76 | 52799 | 6161 | 9.48% |
| 2024-11-06 | 11.26 | 11.36 | 0.05 | 0.44% | 11.17 | 11.50 | 37341 | 4234 | 6.71% |
| 2024-11-05 | 11.24 | 11.31 | 0.12 | 1.07% | 11.13 | 11.35 | 27584 | 3099 | 4.95% |
| 2024-11-04 | 10.96 | 11.19 | 0.17 | 1.54% | 10.83 | 11.21 | 20487 | 2272 | 3.68% |
| 2024-11-01 | 11.28 | 11.02 | -0.28 | -2.48% | 10.96 | 11.39 | 28699 | 3195 | 5.15% |
| 2024-10-31 | 11.20 | 11.30 | 0.11 | 0.98% | 11.16 | 11.36 | 28047 | 3155 | 5.04% |
| 2024-10-30 | 11.26 | 11.19 | -0.11 | -0.97% | 11.03 | 11.44 | 26146 | 2937 | 4.70% |
| 2024-10-29 | 11.73 | 11.30 | -0.46 | -3.91% | 11.27 | 11.76 | 39991 | 4564 | 7.18% |
| 2024-10-28 | 11.52 | 11.76 | 0.23 | 1.99% | 11.50 | 11.79 | 38244 | 4458 | 6.87% |
| 2024-10-25 | 11.47 | 11.53 | 0.04 | 0.35% | 11.36 | 11.64 | 48082 | 5535 | 8.64% |
| 2024-10-24 | 11.36 | 11.49 | 0.16 | 1.41% | 11.36 | 11.81 | 41538 | 4811 | 7.46% |
| 2024-10-23 | 11.49 | 11.33 | -0.23 | -1.99% | 11.28 | 11.57 | 29779 | 3399 | 5.35% |
| 2024-10-22 | 11.31 | 11.56 | 0.34 | 3.03% | 11.21 | 11.56 | 38987 | 4449 | 7.00% |
| 2024-10-21 | 11.05 | 11.22 | 0.22 | 2.00% | 10.98 | 11.28 | 34448 | 3846 | 6.19% |
| 2024-10-18 | 10.84 | 11.00 | 0.19 | 1.76% | 10.78 | 11.13 | 31624 | 3461 | 5.68% |
| 2024-10-17 | 11.09 | 10.81 | -0.19 | -1.73% | 10.79 | 11.12 | 23212 | 2539 | 4.17% |
| 2024-10-16 | 10.68 | 11.00 | 0.17 | 1.57% | 10.68 | 11.09 | 27565 | 3017 | 4.95% |
| 2024-10-15 | 11.04 | 10.83 | -0.17 | -1.55% | 10.81 | 11.12 | 22798 | 2495 | 4.09% |
| 2024-10-14 | 11.03 | 11.00 | 0.17 | 1.57% | 10.85 | 11.19 | 29926 | 3287 | 5.37% |
| 2024-10-11 | 11.23 | 10.83 | -0.40 | -3.56% | 10.70 | 11.26 | 32746 | 3588 | 5.88% |
| 2024-10-10 | 11.09 | 11.23 | 0.24 | 2.18% | 11.09 | 11.67 | 47002 | 5343 | 8.44% |
| 2024-10-09 | 12.03 | 10.99 | -1.22 | -9.99% | 10.99 | 12.03 | 57956 | 6592 | 10.41% |
| 2024-10-08 | 12.90 | 12.21 | 0.35 | 2.95% | 11.52 | 13.05 | 99712 | 12204 | 17.91% |
| 2024-09-30 | 11.18 | 11.86 | 1.08 | 10.02% | 10.90 | 11.86 | 76547 | 8731 | 13.75% |
| 2024-09-27 | 10.40 | 10.78 | 0.45 | 4.36% | 10.40 | 10.90 | 39183 | 4174 | 7.04% |
| 2024-09-26 | 10.07 | 10.33 | 0.25 | 2.48% | 10.05 | 10.34 | 25367 | 2591 | 4.56% |
| 2024-09-25 | 10.12 | 10.08 | 0.05 | 0.50% | 10.07 | 10.27 | 28656 | 2913 | 5.15% |
| 2024-09-24 | 9.77 | 10.03 | 0.37 | 3.83% | 9.66 | 10.03 | 37825 | 3734 | 6.79% |
| 2024-09-23 | 9.97 | 9.66 | -0.29 | -2.91% | 9.51 | 10.07 | 39487 | 3851 | 7.09% |
| 2024-09-20 | 10.15 | 9.95 | -0.20 | -1.97% | 9.92 | 10.15 | 15848 | 1581 | 2.85% |
| 2024-09-19 | 9.98 | 10.15 | 0.27 | 2.73% | 9.85 | 10.18 | 22771 | 2296 | 4.09% |
| 2024-09-18 | 9.85 | 9.88 | -0.14 | -1.40% | 9.60 | 10.07 | 25404 | 2495 | 4.56% |
| 2024-09-13 | 10.31 | 10.02 | -0.37 | -3.56% | 9.73 | 10.34 | 39152 | 3910 | 7.03% |
| 2024-09-12 | 10.02 | 10.39 | 0.15 | 1.46% | 10.00 | 10.46 | 32650 | 3360 | 5.86% |
| 2024-09-11 | 10.02 | 10.24 | 0.27 | 2.71% | 9.87 | 10.24 | 25072 | 2520 | 4.50% |
| 2024-09-10 | 10.14 | 9.97 | -0.27 | -2.64% | 9.83 | 10.28 | 37893 | 3799 | 6.81% |
| 2024-09-09 | 11.03 | 10.24 | 0.06 | 0.59% | 10.06 | 11.15 | 58836 | 6175 | 10.57% |
| 2024-09-06 | 10.34 | 10.18 | -0.19 | -1.83% | 10.10 | 10.36 | 21448 | 2186 | 3.85% |
| 2024-09-05 | 9.99 | 10.37 | 0.38 | 3.80% | 9.95 | 10.38 | 39192 | 4003 | 7.04% |
| 2024-09-04 | 9.97 | 9.99 | 0.01 | 0.10% | 9.83 | 10.05 | 15607 | 1556 | 2.80% |
| 2024-09-03 | 9.91 | 9.98 | 0.08 | 0.81% | 9.73 | 10.08 | 10703 | 1067 | 1.92% |
| 2024-09-02 | 9.89 | 9.90 | -0.02 | -0.20% | 9.86 | 10.07 | 14217 | 1416 | 2.55% |
| 2024-08-30 | 9.78 | 9.92 | 0.11 | 1.12% | 9.72 | 10.12 | 23577 | 2344 | 4.23% |
| 2024-08-29 | 9.76 | 9.81 | 0.04 | 0.41% | 9.60 | 9.85 | 13150 | 1285 | 2.36% |
| 2024-08-28 | 9.68 | 9.77 | 0.12 | 1.24% | 9.52 | 9.88 | 12875 | 1252 | 2.31% |
| 2024-08-27 | 9.77 | 9.65 | -0.12 | -1.23% | 9.62 | 9.85 | 11320 | 1099 | 2.03% |
| 2024-08-26 | 9.62 | 9.77 | 0.31 | 3.28% | 9.45 | 9.81 | 16984 | 1650 | 3.05% |
| 2024-08-23 | 9.72 | 9.46 | -0.21 | -2.17% | 9.36 | 9.72 | 14272 | 1352 | 2.56% |
| 2024-08-22 | 9.80 | 9.67 | -0.24 | -2.42% | 9.65 | 9.96 | 16241 | 1582 | 2.92% |
| 2024-08-21 | 10.00 | 9.91 | -0.02 | -0.20% | 9.81 | 10.00 | 9412 | 929 | 1.69% |
| 2024-08-20 | 10.25 | 9.93 | -0.31 | -3.03% | 9.88 | 10.31 | 19194 | 1927 | 3.45% |
| 2024-08-19 | 10.48 | 10.24 | -0.13 | -1.25% | 10.23 | 10.48 | 12881 | 1323 | 2.31% |
| 2024-08-16 | 10.53 | 10.37 | -0.15 | -1.43% | 10.33 | 10.53 | 16637 | 1728 | 2.99% |
| 2024-08-15 | 10.59 | 10.52 | -0.02 | -0.19% | 10.40 | 10.63 | 17850 | 1875 | 3.21% |