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 | 11.62 | 0.08 | 0.69% | 11.48 | 11.70 | 261527 | 30268 | 0.29% |
| 2024-12-02 | 11.27 | 11.54 | 0.05 | 0.44% | 11.25 | 11.58 | 299728 | 34446 | 0.33% |
| 2024-11-29 | 11.35 | 11.49 | 0.13 | 1.14% | 11.31 | 11.80 | 385709 | 44527 | 0.42% |
| 2024-11-28 | 11.50 | 11.36 | -0.01 | -0.09% | 11.33 | 11.53 | 218084 | 24919 | 0.24% |
| 2024-11-27 | 11.22 | 11.37 | 0.14 | 1.25% | 11.15 | 11.37 | 180597 | 20360 | 0.20% |
| 2024-11-26 | 11.28 | 11.23 | -0.03 | -0.27% | 11.20 | 11.39 | 157600 | 17781 | 0.17% |
| 2024-11-25 | 11.31 | 11.26 | -0.05 | -0.44% | 11.12 | 11.37 | 263506 | 29632 | 0.29% |
| 2024-11-22 | 11.84 | 11.31 | -0.53 | -4.48% | 11.28 | 11.84 | 282992 | 32725 | 0.31% |
| 2024-11-21 | 11.78 | 11.84 | 0.01 | 0.08% | 11.67 | 11.90 | 281081 | 33142 | 0.31% |
| 2024-11-20 | 11.80 | 11.83 | -0.06 | -0.50% | 11.67 | 11.93 | 251544 | 29680 | 0.28% |
| 2024-11-19 | 11.78 | 11.89 | 0.10 | 0.85% | 11.66 | 11.90 | 224939 | 26540 | 0.25% |
| 2024-11-18 | 11.80 | 11.79 | 0.00 | 0.00% | 11.67 | 12.06 | 328795 | 39026 | 0.36% |
| 2024-11-15 | 12.23 | 11.79 | -0.49 | -3.99% | 11.78 | 12.35 | 339609 | 40941 | 0.37% |
| 2024-11-14 | 12.39 | 12.28 | -0.17 | -1.37% | 12.22 | 12.55 | 286765 | 35543 | 0.31% |
| 2024-11-13 | 12.38 | 12.45 | -0.05 | -0.40% | 12.27 | 12.58 | 333580 | 41407 | 0.37% |
| 2024-11-12 | 12.83 | 12.50 | -0.35 | -2.72% | 12.37 | 13.00 | 470410 | 59609 | 0.51% |
| 2024-11-11 | 12.81 | 12.85 | -0.08 | -0.62% | 12.66 | 12.95 | 519362 | 66425 | 0.57% |
| 2024-11-08 | 13.35 | 12.93 | -0.16 | -1.22% | 12.90 | 13.40 | 815611 | 106950 | 0.89% |
| 2024-11-07 | 12.16 | 13.09 | 0.78 | 6.34% | 12.10 | 13.11 | 926110 | 117702 | 1.01% |
| 2024-11-06 | 12.38 | 12.31 | -0.05 | -0.40% | 12.23 | 12.72 | 722599 | 89937 | 0.79% |
| 2024-11-05 | 11.90 | 12.36 | 0.46 | 3.87% | 11.73 | 12.39 | 827835 | 100895 | 0.91% |
| 2024-11-04 | 11.76 | 11.90 | 0.36 | 3.12% | 11.58 | 11.97 | 518831 | 61139 | 0.57% |
| 2024-11-01 | 11.58 | 11.54 | -0.02 | -0.17% | 11.47 | 11.77 | 404234 | 46967 | 0.44% |
| 2024-10-31 | 11.50 | 11.56 | 0.06 | 0.52% | 11.43 | 11.84 | 551323 | 64335 | 0.60% |
| 2024-10-30 | 11.54 | 11.50 | -0.01 | -0.09% | 11.41 | 11.65 | 304411 | 35088 | 0.33% |
| 2024-10-29 | 11.63 | 11.51 | -0.10 | -0.86% | 11.50 | 11.80 | 350555 | 40787 | 0.38% |
| 2024-10-28 | 11.60 | 11.61 | -0.12 | -1.02% | 11.54 | 11.68 | 328794 | 38124 | 0.36% |
| 2024-10-25 | 11.86 | 11.73 | 0.21 | 1.82% | 11.65 | 11.96 | 504409 | 59434 | 0.55% |
| 2024-10-24 | 11.59 | 11.52 | -0.10 | -0.86% | 11.42 | 11.61 | 286390 | 33005 | 0.31% |
| 2024-10-23 | 11.70 | 11.62 | -0.03 | -0.26% | 11.59 | 11.85 | 360170 | 42180 | 0.39% |
| 2024-10-22 | 11.60 | 11.65 | 0.05 | 0.43% | 11.52 | 11.69 | 293515 | 34084 | 0.32% |
| 2024-10-21 | 11.50 | 11.60 | -0.03 | -0.26% | 11.38 | 11.70 | 511700 | 59119 | 0.56% |
| 2024-10-18 | 11.11 | 11.63 | 0.51 | 4.59% | 11.01 | 12.06 | 841582 | 96927 | 0.92% |
| 2024-10-17 | 11.32 | 11.12 | -0.20 | -1.77% | 11.08 | 11.49 | 346675 | 39097 | 0.38% |
| 2024-10-16 | 11.31 | 11.32 | -0.11 | -0.96% | 11.18 | 11.60 | 437970 | 49657 | 0.48% |
| 2024-10-15 | 11.74 | 11.43 | -0.32 | -2.72% | 11.41 | 11.79 | 440459 | 51179 | 0.48% |
| 2024-10-14 | 11.72 | 11.75 | 0.03 | 0.26% | 11.35 | 11.84 | 684084 | 79583 | 0.75% |
| 2024-10-11 | 11.98 | 11.72 | -0.39 | -3.22% | 11.60 | 12.20 | 690422 | 81771 | 0.76% |
| 2024-10-10 | 12.90 | 12.11 | -0.64 | -5.02% | 11.71 | 13.12 | 1181638 | 144686 | 1.29% |
| 2024-10-09 | 13.01 | 12.75 | -0.26 | -2.00% | 12.56 | 13.98 | 2150998 | 283811 | 2.35% |
| 2024-10-08 | 13.01 | 13.01 | 1.18 | 9.97% | 12.39 | 13.01 | 893180 | 115739 | 0.98% |
| 2024-09-30 | 11.77 | 11.83 | 1.08 | 10.05% | 11.32 | 11.83 | 1157210 | 135373 | 1.27% |
| 2024-09-27 | 10.10 | 10.75 | 0.81 | 8.15% | 10.00 | 10.79 | 874764 | 90768 | 0.96% |
| 2024-09-26 | 9.50 | 9.94 | 0.35 | 3.65% | 9.42 | 9.94 | 531138 | 51507 | 0.58% |
| 2024-09-25 | 9.50 | 9.59 | 0.16 | 1.70% | 9.47 | 9.75 | 507683 | 48857 | 0.56% |
| 2024-09-24 | 9.10 | 9.43 | 0.36 | 3.97% | 9.08 | 9.45 | 475498 | 44220 | 0.52% |
| 2024-09-23 | 8.95 | 9.07 | 0.13 | 1.45% | 8.90 | 9.15 | 191344 | 17333 | 0.21% |
| 2024-09-20 | 8.90 | 8.94 | -0.02 | -0.22% | 8.85 | 9.00 | 196458 | 17536 | 0.21% |
| 2024-09-19 | 8.78 | 8.96 | 0.27 | 3.11% | 8.69 | 9.00 | 246165 | 21899 | 0.27% |
| 2024-09-18 | 8.53 | 8.69 | 0.04 | 0.46% | 8.53 | 8.72 | 149695 | 12932 | 0.16% |
| 2024-09-13 | 8.59 | 8.65 | 0.11 | 1.29% | 8.55 | 8.76 | 232685 | 20218 | 0.25% |
| 2024-09-12 | 8.44 | 8.54 | 0.11 | 1.30% | 8.40 | 8.58 | 183629 | 15626 | 0.20% |
| 2024-09-11 | 8.43 | 8.43 | -0.02 | -0.24% | 8.39 | 8.54 | 167410 | 14133 | 0.18% |
| 2024-09-10 | 8.43 | 8.45 | 0.01 | 0.12% | 8.36 | 8.51 | 201971 | 17041 | 0.22% |
| 2024-09-09 | 8.34 | 8.44 | -0.05 | -0.59% | 8.31 | 8.61 | 334073 | 28362 | 0.37% |
| 2024-09-06 | 8.80 | 8.49 | -0.10 | -1.16% | 8.47 | 8.83 | 499919 | 42872 | 0.55% |
| 2024-09-05 | 9.04 | 8.59 | -0.45 | -4.98% | 8.41 | 9.06 | 661966 | 57082 | 0.72% |