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 | 11.71 | 11.52 | -0.21 | -1.79% | 11.51 | 11.92 | 230372 | 27054 | 0.34% |
| 2024-11-21 | 11.60 | 11.73 | 0.09 | 0.77% | 11.58 | 11.82 | 170094 | 19964 | 0.25% |
| 2024-11-20 | 11.54 | 11.64 | 0.10 | 0.87% | 11.46 | 11.66 | 190704 | 22122 | 0.28% |
| 2024-11-19 | 11.53 | 11.54 | 0.03 | 0.26% | 11.42 | 11.67 | 207561 | 23944 | 0.30% |
| 2024-11-18 | 11.68 | 11.51 | -0.14 | -1.20% | 11.44 | 11.79 | 264570 | 30767 | 0.39% |
| 2024-11-15 | 11.48 | 11.65 | 0.18 | 1.57% | 11.38 | 11.84 | 373185 | 43657 | 0.55% |
| 2024-11-14 | 11.53 | 11.47 | -0.08 | -0.69% | 11.44 | 11.72 | 212978 | 24711 | 0.31% |
| 2024-11-13 | 11.46 | 11.55 | 0.10 | 0.87% | 11.33 | 11.63 | 214441 | 24737 | 0.31% |
| 2024-11-12 | 11.52 | 11.45 | -0.07 | -0.61% | 11.44 | 11.71 | 262749 | 30436 | 0.39% |
| 2024-11-11 | 11.68 | 11.52 | -0.24 | -2.04% | 11.50 | 11.68 | 252391 | 29173 | 0.37% |
| 2024-11-08 | 11.85 | 11.76 | -0.11 | -0.93% | 11.61 | 12.07 | 443229 | 52195 | 0.65% |
| 2024-11-07 | 11.70 | 11.87 | 0.15 | 1.28% | 11.66 | 11.88 | 225761 | 26683 | 0.33% |
| 2024-11-06 | 11.88 | 11.72 | -0.18 | -1.51% | 11.68 | 11.90 | 250717 | 29515 | 0.37% |
| 2024-11-05 | 11.99 | 11.90 | -0.10 | -0.83% | 11.80 | 12.03 | 261520 | 31053 | 0.38% |
| 2024-11-04 | 11.94 | 12.00 | 0.06 | 0.50% | 11.75 | 12.11 | 161640 | 19330 | 0.24% |
| 2024-11-01 | 11.65 | 11.94 | 0.32 | 2.75% | 11.59 | 12.03 | 271240 | 32295 | 0.40% |
| 2024-10-31 | 11.87 | 11.62 | -0.30 | -2.52% | 11.54 | 11.92 | 282229 | 32998 | 0.41% |
| 2024-10-30 | 12.06 | 11.92 | -0.14 | -1.16% | 11.82 | 12.07 | 165445 | 19694 | 0.24% |
| 2024-10-29 | 12.07 | 12.06 | -0.01 | -0.08% | 11.92 | 12.15 | 181820 | 21863 | 0.27% |
| 2024-10-28 | 12.06 | 12.07 | 0.05 | 0.42% | 11.87 | 12.16 | 152845 | 18394 | 0.22% |
| 2024-10-25 | 12.36 | 12.02 | -0.33 | -2.67% | 11.98 | 12.39 | 245779 | 29742 | 0.36% |
| 2024-10-24 | 12.68 | 12.35 | -0.29 | -2.29% | 12.28 | 12.68 | 147217 | 18284 | 0.22% |
| 2024-10-23 | 12.39 | 12.64 | 0.24 | 1.94% | 12.36 | 12.80 | 241429 | 30449 | 0.35% |
| 2024-10-22 | 11.99 | 12.40 | 0.33 | 2.73% | 11.96 | 12.42 | 342899 | 42150 | 0.50% |
| 2024-10-21 | 11.81 | 12.07 | 0.28 | 2.37% | 11.71 | 12.16 | 334549 | 39820 | 0.49% |
| 2024-10-18 | 11.79 | 11.79 | -0.01 | -0.08% | 11.64 | 11.91 | 296474 | 34946 | 0.43% |
| 2024-10-17 | 12.13 | 11.80 | -0.21 | -1.75% | 11.76 | 12.23 | 212234 | 25349 | 0.31% |
| 2024-10-16 | 11.81 | 12.01 | 0.10 | 0.84% | 11.78 | 12.16 | 198875 | 23909 | 0.29% |
| 2024-10-15 | 12.40 | 11.91 | -0.49 | -3.95% | 11.90 | 12.40 | 301905 | 36539 | 0.44% |
| 2024-10-14 | 11.99 | 12.40 | 0.58 | 4.91% | 11.85 | 12.51 | 540833 | 65999 | 0.79% |
| 2024-10-11 | 11.75 | 11.82 | 0.05 | 0.42% | 11.63 | 12.03 | 321940 | 38214 | 0.47% |
| 2024-10-10 | 11.54 | 11.77 | 0.17 | 1.47% | 11.51 | 12.19 | 559598 | 66519 | 0.82% |
| 2024-10-09 | 11.89 | 11.60 | -0.61 | -5.00% | 11.40 | 12.02 | 655231 | 76602 | 0.96% |
| 2024-10-08 | 13.46 | 12.21 | -0.38 | -3.02% | 11.92 | 13.82 | 1173766 | 146186 | 1.72% |
| 2024-09-30 | 11.69 | 12.59 | 0.86 | 7.33% | 11.66 | 12.67 | 743786 | 89586 | 1.09% |
| 2024-09-27 | 12.02 | 11.73 | -0.31 | -2.57% | 11.53 | 12.07 | 556503 | 64930 | 0.82% |
| 2024-09-26 | 11.92 | 12.04 | 0.07 | 0.58% | 11.72 | 12.04 | 227854 | 27095 | 0.33% |
| 2024-09-25 | 12.40 | 11.97 | -0.37 | -3.00% | 11.93 | 12.68 | 325896 | 39651 | 0.48% |
| 2024-09-24 | 11.98 | 12.34 | 0.36 | 3.01% | 11.83 | 12.38 | 195758 | 23776 | 0.29% |
| 2024-09-23 | 11.92 | 11.98 | 0.15 | 1.27% | 11.66 | 12.15 | 177623 | 21184 | 0.26% |
| 2024-09-20 | 11.57 | 11.83 | 0.20 | 1.72% | 11.55 | 11.92 | 181634 | 21405 | 0.27% |
| 2024-09-19 | 11.90 | 11.63 | -0.23 | -1.94% | 11.48 | 11.91 | 237378 | 27552 | 0.35% |
| 2024-09-18 | 11.77 | 11.86 | 0.08 | 0.68% | 11.74 | 12.08 | 129724 | 15503 | 0.19% |
| 2024-09-13 | 11.79 | 11.78 | -0.04 | -0.34% | 11.67 | 11.99 | 157256 | 18609 | 0.23% |
| 2024-09-12 | 11.50 | 11.82 | 0.25 | 2.16% | 11.20 | 11.88 | 265458 | 30877 | 0.39% |
| 2024-09-11 | 12.21 | 11.57 | -0.72 | -5.86% | 11.52 | 12.28 | 230335 | 27065 | 0.34% |
| 2024-09-10 | 12.25 | 12.29 | 0.03 | 0.24% | 12.19 | 12.46 | 140893 | 17327 | 0.21% |
| 2024-09-09 | 12.38 | 12.26 | -0.12 | -0.97% | 12.16 | 12.47 | 126018 | 15502 | 0.18% |
| 2024-09-06 | 12.50 | 12.38 | -0.20 | -1.59% | 12.35 | 12.75 | 113214 | 14171 | 0.17% |
| 2024-09-05 | 12.40 | 12.58 | 0.19 | 1.53% | 12.25 | 12.60 | 146806 | 18321 | 0.22% |
| 2024-09-04 | 12.16 | 12.39 | 0.23 | 1.89% | 12.11 | 12.44 | 132898 | 16361 | 0.19% |
| 2024-09-03 | 12.38 | 12.16 | -0.24 | -1.94% | 11.93 | 12.52 | 167564 | 20342 | 0.25% |
| 2024-09-02 | 12.02 | 12.40 | 0.36 | 2.99% | 12.02 | 12.48 | 224099 | 27648 | 0.33% |
| 2024-08-30 | 12.15 | 12.04 | -0.20 | -1.63% | 11.80 | 12.25 | 358080 | 43106 | 0.53% |
| 2024-08-29 | 12.78 | 12.24 | -0.56 | -4.38% | 12.20 | 12.80 | 292401 | 36081 | 0.43% |
| 2024-08-28 | 12.69 | 12.80 | 0.07 | 0.55% | 12.56 | 12.84 | 109703 | 13971 | 0.16% |
| 2024-08-27 | 12.68 | 12.73 | -0.01 | -0.08% | 12.62 | 12.82 | 103340 | 13158 | 0.15% |
| 2024-08-26 | 12.75 | 12.74 | -0.08 | -0.62% | 12.40 | 12.81 | 140618 | 17763 | 0.21% |
| 2024-08-23 | 12.96 | 12.82 | -0.18 | -1.38% | 12.65 | 12.96 | 137557 | 17588 | 0.20% |
| 2024-08-22 | 12.85 | 13.00 | 0.12 | 0.93% | 12.80 | 13.04 | 151262 | 19582 | 0.22% |
| 2024-08-21 | 12.69 | 12.88 | 0.18 | 1.42% | 12.62 | 13.00 | 170245 | 21890 | 0.25% |
| 2024-08-20 | 12.89 | 12.70 | -0.20 | -1.55% | 12.61 | 12.92 | 147887 | 18794 | 0.22% |
| 2024-08-19 | 12.66 | 12.90 | 0.21 | 1.65% | 12.50 | 12.93 | 180424 | 22983 | 0.26% |
| 2024-08-16 | 12.80 | 12.69 | -0.11 | -0.86% | 12.60 | 12.83 | 119994 | 15235 | 0.18% |
| 2024-08-15 | 12.58 | 12.80 | 0.21 | 1.67% | 12.50 | 12.90 | 160809 | 20462 | 0.24% |