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 | 11.72 | 0.04 | 0.34% | 11.53 | 11.86 | 87418 | 10205 | 1.39% |
| 2024-11-20 | 11.61 | 11.68 | 0.07 | 0.60% | 11.44 | 11.69 | 78815 | 9113 | 1.25% |
| 2024-11-19 | 11.58 | 11.61 | 0.05 | 0.43% | 11.38 | 11.69 | 71916 | 8309 | 1.14% |
| 2024-11-18 | 11.88 | 11.56 | -0.21 | -1.78% | 11.48 | 12.04 | 88342 | 10392 | 1.40% |
| 2024-11-15 | 11.60 | 11.77 | 0.09 | 0.77% | 11.55 | 12.05 | 90421 | 10716 | 1.43% |
| 2024-11-14 | 11.93 | 11.68 | -0.31 | -2.59% | 11.63 | 12.05 | 85085 | 10054 | 1.35% |
| 2024-11-13 | 11.97 | 11.99 | -0.11 | -0.91% | 11.81 | 12.10 | 78201 | 9339 | 1.24% |
| 2024-11-12 | 12.13 | 12.10 | 0.09 | 0.75% | 12.00 | 12.36 | 134904 | 16446 | 2.14% |
| 2024-11-11 | 12.10 | 12.01 | -0.26 | -2.12% | 11.83 | 12.10 | 141850 | 16913 | 2.25% |
| 2024-11-08 | 12.80 | 12.27 | -0.05 | -0.41% | 12.21 | 12.80 | 308470 | 38373 | 4.89% |
| 2024-11-07 | 11.13 | 12.32 | 1.12 | 10.00% | 11.11 | 12.32 | 221071 | 26349 | 3.51% |
| 2024-11-06 | 11.22 | 11.20 | -0.02 | -0.18% | 11.10 | 11.31 | 85101 | 9532 | 1.35% |
| 2024-11-05 | 11.08 | 11.22 | 0.13 | 1.17% | 10.99 | 11.23 | 92167 | 10254 | 1.46% |
| 2024-11-04 | 10.88 | 11.09 | 0.23 | 2.12% | 10.78 | 11.09 | 70972 | 7758 | 1.13% |
| 2024-11-01 | 10.91 | 10.86 | -0.05 | -0.46% | 10.81 | 11.01 | 64339 | 7014 | 1.02% |
| 2024-10-31 | 10.95 | 10.91 | 0.01 | 0.09% | 10.77 | 11.00 | 55855 | 6079 | 0.89% |
| 2024-10-30 | 10.90 | 10.90 | -0.07 | -0.64% | 10.84 | 11.10 | 49775 | 5452 | 0.79% |
| 2024-10-29 | 11.34 | 10.97 | -0.47 | -4.11% | 10.94 | 11.42 | 95440 | 10619 | 1.51% |
| 2024-10-28 | 11.25 | 11.44 | 0.18 | 1.60% | 11.23 | 11.45 | 66548 | 7557 | 1.06% |
| 2024-10-25 | 11.12 | 11.26 | 0.15 | 1.35% | 11.08 | 11.29 | 41827 | 4694 | 0.66% |
| 2024-10-24 | 11.18 | 11.11 | -0.09 | -0.80% | 11.03 | 11.27 | 36800 | 4096 | 0.58% |
| 2024-10-23 | 11.21 | 11.20 | 0.00 | 0.00% | 11.14 | 11.30 | 49326 | 5536 | 0.78% |
| 2024-10-22 | 10.90 | 11.20 | 0.26 | 2.38% | 10.89 | 11.27 | 67742 | 7519 | 1.07% |
| 2024-10-21 | 11.04 | 10.94 | -0.09 | -0.82% | 10.82 | 11.11 | 66896 | 7329 | 1.06% |
| 2024-10-18 | 10.78 | 11.03 | 0.24 | 2.22% | 10.68 | 11.28 | 89421 | 9814 | 1.42% |
| 2024-10-17 | 11.10 | 10.79 | -0.22 | -2.00% | 10.78 | 11.13 | 49138 | 5354 | 0.78% |
| 2024-10-16 | 10.95 | 11.01 | -0.02 | -0.18% | 10.88 | 11.14 | 42550 | 4676 | 0.68% |
| 2024-10-15 | 11.26 | 11.03 | -0.29 | -2.56% | 11.03 | 11.35 | 66306 | 7402 | 1.05% |
| 2024-10-14 | 11.15 | 11.32 | 0.21 | 1.89% | 10.88 | 11.33 | 51510 | 5741 | 0.82% |
| 2024-10-11 | 11.52 | 11.11 | -0.41 | -3.56% | 11.01 | 11.59 | 66635 | 7496 | 1.06% |
| 2024-10-10 | 11.44 | 11.52 | 0.19 | 1.68% | 11.36 | 11.83 | 90012 | 10462 | 1.43% |
| 2024-10-09 | 11.95 | 11.33 | -1.12 | -9.00% | 11.31 | 12.09 | 148327 | 17344 | 2.35% |
| 2024-10-08 | 13.42 | 12.45 | 0.20 | 1.63% | 12.00 | 13.45 | 258370 | 32707 | 4.10% |
| 2024-09-30 | 12.10 | 12.25 | 0.83 | 7.27% | 11.65 | 12.49 | 199683 | 24159 | 3.17% |
| 2024-09-27 | 11.17 | 11.42 | 0.56 | 5.16% | 11.03 | 11.68 | 181636 | 20620 | 2.88% |
| 2024-09-26 | 9.86 | 10.86 | 0.99 | 10.03% | 9.81 | 10.86 | 127496 | 13367 | 2.02% |
| 2024-09-25 | 9.96 | 9.87 | 0.04 | 0.41% | 9.85 | 10.19 | 63145 | 6326 | 1.00% |
| 2024-09-24 | 9.34 | 9.83 | 0.59 | 6.39% | 9.28 | 9.94 | 74061 | 7104 | 1.18% |
| 2024-09-23 | 9.39 | 9.24 | -0.15 | -1.60% | 9.21 | 9.46 | 27836 | 2589 | 0.44% |
| 2024-09-20 | 9.40 | 9.39 | -0.02 | -0.21% | 9.23 | 9.44 | 29915 | 2793 | 0.47% |
| 2024-09-19 | 9.12 | 9.41 | 0.33 | 3.63% | 9.10 | 9.48 | 66392 | 6194 | 1.05% |
| 2024-09-18 | 9.19 | 9.08 | -0.11 | -1.20% | 8.91 | 9.19 | 44880 | 4039 | 0.71% |
| 2024-09-13 | 9.31 | 9.19 | -0.16 | -1.71% | 9.16 | 9.39 | 49265 | 4542 | 0.78% |
| 2024-09-12 | 9.68 | 9.35 | -0.34 | -3.51% | 9.33 | 9.71 | 58928 | 5581 | 0.93% |
| 2024-09-11 | 9.76 | 9.69 | -0.13 | -1.32% | 9.65 | 9.85 | 31094 | 3022 | 0.49% |
| 2024-09-10 | 9.82 | 9.82 | -0.01 | -0.10% | 9.68 | 9.90 | 17564 | 1715 | 0.28% |
| 2024-09-09 | 9.79 | 9.83 | 0.00 | 0.00% | 9.74 | 9.88 | 19494 | 1913 | 0.31% |
| 2024-09-06 | 10.18 | 9.83 | -0.31 | -3.06% | 9.76 | 10.20 | 46849 | 4651 | 0.74% |
| 2024-09-05 | 10.14 | 10.14 | 0.04 | 0.40% | 10.07 | 10.22 | 16251 | 1650 | 0.26% |
| 2024-09-04 | 10.07 | 10.10 | -0.01 | -0.10% | 10.04 | 10.20 | 14392 | 1457 | 0.23% |
| 2024-09-03 | 10.04 | 10.11 | 0.06 | 0.60% | 9.98 | 10.23 | 21592 | 2185 | 0.34% |
| 2024-09-02 | 10.37 | 10.05 | -0.43 | -4.10% | 10.04 | 10.37 | 37914 | 3855 | 0.60% |
| 2024-08-30 | 10.18 | 10.48 | 0.31 | 3.05% | 9.96 | 10.65 | 54118 | 5582 | 0.86% |
| 2024-08-29 | 10.30 | 10.17 | -0.17 | -1.64% | 10.08 | 10.37 | 39474 | 4027 | 0.63% |
| 2024-08-28 | 10.36 | 10.34 | -0.10 | -0.96% | 10.21 | 10.42 | 18926 | 1953 | 0.30% |
| 2024-08-27 | 10.30 | 10.44 | 0.10 | 0.97% | 10.19 | 10.50 | 18543 | 1925 | 0.29% |
| 2024-08-26 | 10.42 | 10.34 | -0.10 | -0.96% | 10.31 | 10.48 | 13244 | 1373 | 0.21% |
| 2024-08-23 | 10.30 | 10.44 | 0.09 | 0.87% | 10.30 | 10.45 | 14876 | 1544 | 0.24% |
| 2024-08-22 | 10.52 | 10.35 | -0.16 | -1.52% | 10.26 | 10.58 | 23170 | 2399 | 0.37% |
| 2024-08-21 | 10.71 | 10.51 | -0.20 | -1.87% | 10.50 | 10.75 | 20748 | 2197 | 0.33% |
| 2024-08-20 | 10.79 | 10.71 | -0.08 | -0.74% | 10.64 | 10.82 | 15191 | 1625 | 0.24% |
| 2024-08-19 | 10.73 | 10.79 | 0.03 | 0.28% | 10.72 | 10.89 | 13349 | 1441 | 0.21% |
| 2024-08-16 | 10.91 | 10.76 | -0.15 | -1.37% | 10.76 | 10.94 | 17641 | 1910 | 0.28% |
| 2024-08-15 | 10.90 | 10.91 | 0.01 | 0.09% | 10.84 | 11.06 | 20073 | 2196 | 0.32% |