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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 11.54 | 11.44 | -0.05 | -0.44% | 11.34 | 11.56 | 50456 | 5768 | 0.55% |
| 2024-12-02 | 11.32 | 11.49 | 0.25 | 2.22% | 11.25 | 11.55 | 57484 | 6556 | 0.62% |
| 2024-11-29 | 11.17 | 11.24 | 0.07 | 0.63% | 11.10 | 11.33 | 49380 | 5549 | 0.54% |
| 2024-11-28 | 11.25 | 11.17 | -0.07 | -0.62% | 11.13 | 11.30 | 43871 | 4918 | 0.48% |
| 2024-11-27 | 11.10 | 11.24 | 0.14 | 1.26% | 10.88 | 11.24 | 53398 | 5899 | 0.58% |
| 2024-11-26 | 11.26 | 11.10 | -0.16 | -1.42% | 11.07 | 11.34 | 54003 | 6032 | 0.59% |
| 2024-11-25 | 11.25 | 11.26 | 0.07 | 0.63% | 11.11 | 11.37 | 54001 | 6073 | 0.59% |
| 2024-11-22 | 11.78 | 11.19 | -0.61 | -5.17% | 11.19 | 11.80 | 85215 | 9782 | 0.93% |
| 2024-11-21 | 11.91 | 11.80 | -0.15 | -1.26% | 11.66 | 11.98 | 59584 | 7025 | 0.65% |
| 2024-11-20 | 11.85 | 11.95 | 0.10 | 0.84% | 11.75 | 11.95 | 57781 | 6847 | 0.63% |
| 2024-11-19 | 11.75 | 11.85 | 0.13 | 1.11% | 11.60 | 11.85 | 65840 | 7721 | 0.72% |
| 2024-11-18 | 11.81 | 11.72 | 0.01 | 0.09% | 11.63 | 12.00 | 77969 | 9225 | 0.85% |
| 2024-11-15 | 11.82 | 11.71 | -0.17 | -1.43% | 11.69 | 11.99 | 51821 | 6135 | 0.56% |
| 2024-11-14 | 12.18 | 11.88 | -0.28 | -2.30% | 11.86 | 12.22 | 58246 | 7009 | 0.63% |
| 2024-11-13 | 12.20 | 12.16 | -0.04 | -0.33% | 11.97 | 12.27 | 75368 | 9120 | 0.82% |
| 2024-11-12 | 12.41 | 12.20 | -0.23 | -1.85% | 12.07 | 12.55 | 112799 | 13912 | 1.23% |
| 2024-11-11 | 12.55 | 12.43 | -0.18 | -1.43% | 12.25 | 12.55 | 109468 | 13564 | 1.19% |
| 2024-11-08 | 13.33 | 12.61 | -0.37 | -2.85% | 12.51 | 13.33 | 192786 | 24692 | 2.09% |
| 2024-11-07 | 12.74 | 12.98 | 0.19 | 1.49% | 12.66 | 13.12 | 116174 | 15067 | 1.26% |
| 2024-11-06 | 12.50 | 12.79 | 0.32 | 2.57% | 12.41 | 12.97 | 139733 | 17739 | 1.52% |
| 2024-11-05 | 12.32 | 12.47 | 0.17 | 1.38% | 12.22 | 12.49 | 102808 | 12735 | 1.12% |
| 2024-11-04 | 12.31 | 12.30 | -0.10 | -0.81% | 12.20 | 12.51 | 85391 | 10518 | 0.93% |
| 2024-11-01 | 12.60 | 12.40 | -0.32 | -2.52% | 12.17 | 12.77 | 119673 | 14881 | 1.30% |
| 2024-10-31 | 12.98 | 12.72 | 0.12 | 0.95% | 12.68 | 13.15 | 172319 | 22202 | 1.87% |
| 2024-10-30 | 12.22 | 12.60 | 0.28 | 2.27% | 12.08 | 12.64 | 172785 | 21521 | 1.88% |
| 2024-10-29 | 12.11 | 12.32 | 0.27 | 2.24% | 12.04 | 12.68 | 205227 | 25329 | 2.23% |
| 2024-10-28 | 12.00 | 12.05 | -0.01 | -0.08% | 11.86 | 12.07 | 83196 | 9975 | 0.90% |
| 2024-10-25 | 12.00 | 12.06 | 0.10 | 0.84% | 11.90 | 12.09 | 94406 | 11331 | 1.03% |
| 2024-10-24 | 11.88 | 11.96 | 0.02 | 0.17% | 11.73 | 11.98 | 78550 | 9311 | 0.85% |
| 2024-10-23 | 11.67 | 11.94 | 0.28 | 2.40% | 11.62 | 12.13 | 163449 | 19386 | 1.78% |
| 2024-10-22 | 11.54 | 11.66 | 0.10 | 0.87% | 11.40 | 11.66 | 81230 | 9368 | 0.88% |
| 2024-10-21 | 11.89 | 11.56 | -0.08 | -0.69% | 11.48 | 12.05 | 120937 | 14128 | 1.31% |
| 2024-10-18 | 11.51 | 11.64 | 0.15 | 1.31% | 11.41 | 11.83 | 91787 | 10633 | 1.00% |
| 2024-10-17 | 11.89 | 11.49 | -0.32 | -2.71% | 11.46 | 11.96 | 72323 | 8435 | 0.79% |
| 2024-10-16 | 11.78 | 11.81 | -0.05 | -0.42% | 11.65 | 12.00 | 64885 | 7684 | 0.70% |
| 2024-10-15 | 12.11 | 11.86 | -0.54 | -4.35% | 11.70 | 12.21 | 116407 | 13919 | 1.26% |
| 2024-10-14 | 12.13 | 12.40 | 0.34 | 2.82% | 11.97 | 12.57 | 66863 | 8211 | 0.73% |
| 2024-10-11 | 12.44 | 12.06 | -0.27 | -2.19% | 11.98 | 12.44 | 71328 | 8670 | 0.77% |
| 2024-10-10 | 12.28 | 12.33 | 0.13 | 1.07% | 12.23 | 12.67 | 92754 | 11548 | 1.01% |
| 2024-10-09 | 13.06 | 12.20 | -0.86 | -6.58% | 12.20 | 13.06 | 130834 | 16480 | 1.42% |
| 2024-10-08 | 13.64 | 13.06 | 0.66 | 5.32% | 12.39 | 13.64 | 176419 | 22947 | 1.92% |
| 2024-09-30 | 11.70 | 12.40 | 0.92 | 8.01% | 11.70 | 12.45 | 148769 | 18100 | 1.62% |
| 2024-09-27 | 11.40 | 11.48 | 0.30 | 2.68% | 11.24 | 11.65 | 103038 | 11761 | 1.12% |
| 2024-09-26 | 10.66 | 11.18 | 0.54 | 5.08% | 10.55 | 11.19 | 73223 | 7980 | 0.80% |
| 2024-09-25 | 10.78 | 10.64 | 0.08 | 0.76% | 10.61 | 11.00 | 79882 | 8632 | 0.87% |
| 2024-09-24 | 9.99 | 10.56 | 0.66 | 6.67% | 9.96 | 10.56 | 88566 | 9134 | 0.96% |
| 2024-09-23 | 9.90 | 9.90 | -0.02 | -0.20% | 9.85 | 10.06 | 45743 | 4540 | 0.50% |
| 2024-09-20 | 9.98 | 9.92 | -0.08 | -0.80% | 9.84 | 9.99 | 38719 | 3840 | 0.42% |
| 2024-09-19 | 9.95 | 10.00 | 0.13 | 1.32% | 9.80 | 10.03 | 59747 | 5942 | 0.65% |
| 2024-09-18 | 9.92 | 9.87 | -0.06 | -0.60% | 9.67 | 9.94 | 55387 | 5423 | 0.60% |
| 2024-09-13 | 9.99 | 9.93 | -0.06 | -0.60% | 9.88 | 10.03 | 36468 | 3625 | 0.40% |
| 2024-09-12 | 10.03 | 9.99 | -0.04 | -0.40% | 9.98 | 10.21 | 33237 | 3346 | 0.36% |
| 2024-09-11 | 10.18 | 10.03 | -0.15 | -1.47% | 10.01 | 10.19 | 32699 | 3292 | 0.36% |
| 2024-09-10 | 10.20 | 10.18 | -0.04 | -0.39% | 9.88 | 10.27 | 51381 | 5179 | 0.56% |
| 2024-09-09 | 10.24 | 10.22 | -0.12 | -1.16% | 10.16 | 10.32 | 39986 | 4087 | 0.43% |
| 2024-09-06 | 10.40 | 10.34 | -0.06 | -0.58% | 10.33 | 10.48 | 39203 | 4068 | 0.43% |
| 2024-09-05 | 10.45 | 10.40 | -0.04 | -0.38% | 10.33 | 10.49 | 51655 | 5368 | 0.56% |
| 2024-09-04 | 10.62 | 10.44 | -0.21 | -1.97% | 10.42 | 10.65 | 39442 | 4149 | 0.43% |
| 2024-09-03 | 10.63 | 10.65 | 0.04 | 0.38% | 10.58 | 10.86 | 63704 | 6828 | 0.69% |
| 2024-09-02 | 10.95 | 10.61 | -0.28 | -2.57% | 10.58 | 10.99 | 63741 | 6868 | 0.69% |
| 2024-08-30 | 10.75 | 10.89 | 0.13 | 1.21% | 10.61 | 11.07 | 64997 | 7086 | 0.71% |
| 2024-08-29 | 10.66 | 10.76 | 0.14 | 1.32% | 10.39 | 10.83 | 70438 | 7452 | 0.77% |
| 2024-08-28 | 10.52 | 10.62 | 0.12 | 1.14% | 10.45 | 10.71 | 32520 | 3451 | 0.35% |
| 2024-08-27 | 10.55 | 10.50 | -0.07 | -0.66% | 10.48 | 10.60 | 27077 | 2846 | 0.29% |
| 2024-08-26 | 10.56 | 10.57 | 0.01 | 0.09% | 10.50 | 10.65 | 34006 | 3598 | 0.37% |