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 | 11.66 | 11.59 | -0.07 | -0.60% | 11.47 | 11.72 | 77130 | 8931 | 1.05% |
| 2024-11-20 | 11.65 | 11.66 | -0.04 | -0.34% | 11.57 | 11.74 | 83800 | 9765 | 1.14% |
| 2024-11-19 | 11.56 | 11.70 | 0.10 | 0.86% | 11.48 | 11.72 | 74879 | 8701 | 1.02% |
| 2024-11-18 | 11.90 | 11.60 | -0.27 | -2.27% | 11.51 | 12.05 | 107176 | 12611 | 1.46% |
| 2024-11-15 | 12.02 | 11.87 | -0.20 | -1.66% | 11.71 | 12.17 | 147104 | 17482 | 2.01% |
| 2024-11-14 | 12.25 | 12.07 | -0.15 | -1.23% | 12.04 | 12.31 | 78408 | 9527 | 1.07% |
| 2024-11-13 | 12.19 | 12.22 | -0.03 | -0.24% | 11.98 | 12.28 | 87476 | 10623 | 1.19% |
| 2024-11-12 | 12.00 | 12.25 | 0.27 | 2.25% | 11.99 | 12.50 | 207463 | 25460 | 2.83% |
| 2024-11-11 | 12.28 | 11.98 | -0.38 | -3.07% | 11.90 | 12.28 | 211691 | 25426 | 2.89% |
| 2024-11-08 | 12.95 | 12.36 | -0.57 | -4.41% | 12.30 | 13.00 | 224667 | 28096 | 3.06% |
| 2024-11-07 | 12.46 | 12.93 | 0.40 | 3.19% | 12.42 | 13.25 | 266145 | 34322 | 3.63% |
| 2024-11-06 | 12.38 | 12.53 | 0.11 | 0.89% | 12.12 | 12.70 | 183030 | 22643 | 2.50% |
| 2024-11-05 | 12.50 | 12.42 | -0.08 | -0.64% | 11.95 | 12.50 | 176847 | 21703 | 2.41% |
| 2024-11-04 | 12.30 | 12.50 | 0.28 | 2.29% | 12.12 | 12.57 | 140763 | 17435 | 1.92% |
| 2024-11-01 | 12.40 | 12.22 | -0.25 | -2.00% | 12.20 | 12.59 | 125485 | 15490 | 1.71% |
| 2024-10-31 | 12.50 | 12.47 | -0.04 | -0.32% | 12.18 | 12.80 | 147991 | 18534 | 2.02% |
| 2024-10-30 | 12.12 | 12.51 | 0.30 | 2.46% | 12.10 | 12.73 | 173076 | 21581 | 2.36% |
| 2024-10-29 | 12.75 | 12.21 | -0.54 | -4.24% | 12.15 | 12.85 | 183930 | 22785 | 2.51% |
| 2024-10-28 | 12.70 | 12.75 | 0.10 | 0.79% | 12.45 | 12.89 | 234118 | 29761 | 3.19% |
| 2024-10-25 | 12.11 | 12.65 | 0.83 | 7.02% | 12.10 | 12.84 | 340163 | 42694 | 4.64% |
| 2024-10-24 | 12.25 | 11.82 | -0.45 | -3.67% | 11.76 | 12.25 | 149083 | 17759 | 2.03% |
| 2024-10-23 | 12.08 | 12.27 | 0.25 | 2.08% | 11.98 | 12.47 | 170269 | 20841 | 2.32% |
| 2024-10-22 | 11.66 | 12.02 | 0.35 | 3.00% | 11.63 | 12.29 | 230513 | 27834 | 3.14% |
| 2024-10-21 | 11.49 | 11.67 | 0.17 | 1.48% | 11.32 | 12.00 | 171054 | 19943 | 2.33% |
| 2024-10-18 | 11.45 | 11.50 | 0.12 | 1.05% | 11.28 | 11.65 | 153461 | 17637 | 2.09% |
| 2024-10-17 | 11.87 | 11.38 | -0.51 | -4.29% | 11.35 | 11.95 | 216917 | 25139 | 2.96% |
| 2024-10-16 | 11.42 | 11.89 | 0.44 | 3.84% | 11.42 | 12.30 | 301379 | 36134 | 4.11% |
| 2024-10-15 | 11.70 | 11.45 | -0.27 | -2.30% | 11.36 | 11.90 | 158002 | 18365 | 2.15% |
| 2024-10-14 | 11.00 | 11.72 | 0.83 | 7.62% | 10.93 | 11.83 | 260733 | 29784 | 3.55% |
| 2024-10-11 | 10.98 | 10.89 | -0.09 | -0.82% | 10.75 | 11.13 | 124526 | 13566 | 1.70% |
| 2024-10-10 | 11.20 | 10.98 | -0.12 | -1.08% | 10.95 | 11.48 | 186961 | 20828 | 2.55% |
| 2024-10-09 | 11.77 | 11.10 | -0.89 | -7.42% | 11.03 | 11.78 | 225247 | 25640 | 3.07% |
| 2024-10-08 | 13.25 | 11.99 | -0.06 | -0.50% | 11.69 | 13.26 | 347946 | 42866 | 4.74% |
| 2024-09-30 | 11.81 | 12.05 | 0.74 | 6.54% | 11.73 | 12.25 | 306246 | 36744 | 4.18% |
| 2024-09-27 | 11.10 | 11.31 | 0.36 | 3.29% | 11.05 | 11.48 | 210224 | 23665 | 2.87% |
| 2024-09-26 | 10.12 | 10.95 | 0.84 | 8.31% | 10.05 | 10.97 | 179446 | 18929 | 2.45% |
| 2024-09-25 | 10.23 | 10.11 | 0.11 | 1.10% | 10.09 | 10.43 | 102548 | 10512 | 1.40% |
| 2024-09-24 | 9.95 | 10.28 | 0.41 | 4.15% | 9.88 | 10.30 | 125589 | 12673 | 1.71% |
| 2024-09-23 | 9.85 | 9.87 | 0.02 | 0.20% | 9.79 | 10.04 | 50455 | 4991 | 0.69% |
| 2024-09-20 | 9.79 | 9.85 | 0.08 | 0.82% | 9.58 | 9.88 | 61435 | 5997 | 0.84% |
| 2024-09-19 | 9.40 | 9.77 | 0.41 | 4.38% | 9.37 | 9.85 | 90804 | 8792 | 1.24% |
| 2024-09-18 | 9.19 | 9.36 | 0.17 | 1.85% | 9.11 | 9.43 | 60328 | 5593 | 0.82% |
| 2024-09-13 | 9.30 | 9.19 | -0.08 | -0.86% | 9.17 | 9.44 | 51871 | 4819 | 0.71% |
| 2024-09-12 | 9.22 | 9.27 | 0.01 | 0.11% | 9.22 | 9.47 | 41240 | 3842 | 0.56% |
| 2024-09-11 | 9.33 | 9.26 | -0.08 | -0.86% | 9.20 | 9.36 | 34081 | 3158 | 0.46% |
| 2024-09-10 | 9.42 | 9.34 | -0.06 | -0.64% | 9.16 | 9.47 | 54909 | 5092 | 0.75% |
| 2024-09-09 | 9.65 | 9.40 | -0.24 | -2.49% | 9.33 | 9.65 | 63836 | 6023 | 0.87% |
| 2024-09-06 | 9.76 | 9.64 | -0.21 | -2.13% | 9.62 | 9.85 | 46435 | 4518 | 0.63% |
| 2024-09-05 | 9.81 | 9.85 | 0.07 | 0.72% | 9.77 | 9.88 | 44858 | 4413 | 0.61% |
| 2024-09-04 | 9.90 | 9.78 | -0.15 | -1.51% | 9.76 | 10.01 | 40889 | 4027 | 0.56% |
| 2024-09-03 | 9.77 | 9.93 | 0.15 | 1.53% | 9.73 | 9.97 | 73384 | 7261 | 1.00% |
| 2024-09-02 | 9.75 | 9.78 | -0.05 | -0.51% | 9.70 | 9.88 | 90462 | 8852 | 1.23% |
| 2024-08-30 | 9.64 | 9.83 | 0.19 | 1.97% | 9.50 | 10.04 | 131708 | 12904 | 1.80% |
| 2024-08-29 | 9.37 | 9.64 | 0.27 | 2.88% | 9.33 | 9.71 | 102108 | 9768 | 1.39% |
| 2024-08-28 | 9.20 | 9.37 | 0.17 | 1.85% | 8.94 | 9.40 | 92272 | 8512 | 1.26% |
| 2024-08-27 | 9.15 | 9.20 | 0.03 | 0.33% | 9.09 | 9.22 | 49040 | 4493 | 0.67% |
| 2024-08-26 | 9.24 | 9.17 | -0.06 | -0.65% | 9.07 | 9.34 | 72326 | 6636 | 0.99% |
| 2024-08-23 | 9.27 | 9.23 | -0.02 | -0.22% | 9.13 | 9.36 | 41910 | 3868 | 0.57% |
| 2024-08-22 | 9.34 | 9.25 | -0.10 | -1.07% | 9.20 | 9.41 | 32516 | 3012 | 0.44% |
| 2024-08-21 | 9.40 | 9.35 | -0.06 | -0.64% | 9.26 | 9.44 | 50206 | 4684 | 0.68% |
| 2024-08-20 | 9.50 | 9.41 | -0.09 | -0.95% | 9.36 | 9.62 | 45248 | 4274 | 0.62% |
| 2024-08-19 | 9.29 | 9.50 | 0.21 | 2.26% | 9.25 | 9.55 | 66138 | 6255 | 0.90% |
| 2024-08-16 | 9.59 | 9.29 | -0.33 | -3.43% | 9.26 | 9.62 | 102713 | 9594 | 1.40% |
| 2024-08-15 | 9.60 | 9.62 | 0.00 | 0.00% | 9.56 | 9.72 | 48446 | 4668 | 0.66% |
| 2024-08-14 | 9.68 | 9.62 | -0.06 | -0.62% | 9.61 | 9.75 | 42425 | 4100 | 0.58% |
| 2024-08-13 | 9.68 | 9.68 | -0.02 | -0.21% | 9.60 | 9.75 | 49635 | 4796 | 0.68% |