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 | 11.56 | 11.49 | -0.17 | -1.46% | 11.38 | 11.61 | 63440 | 7274 | 2.58% |
| 2024-11-20 | 11.57 | 11.66 | 0.09 | 0.78% | 11.46 | 11.66 | 57751 | 6674 | 2.34% |
| 2024-11-19 | 11.79 | 11.57 | -0.20 | -1.70% | 11.28 | 11.79 | 54622 | 6263 | 2.22% |
| 2024-11-18 | 11.94 | 11.77 | -0.14 | -1.18% | 11.40 | 12.07 | 48628 | 5709 | 1.97% |
| 2024-11-15 | 12.10 | 11.91 | -0.22 | -1.81% | 11.83 | 12.18 | 31477 | 3787 | 1.28% |
| 2024-11-14 | 12.35 | 12.13 | -0.24 | -1.94% | 12.08 | 12.39 | 23666 | 2894 | 0.96% |
| 2024-11-13 | 12.38 | 12.37 | -0.10 | -0.80% | 12.14 | 12.59 | 29140 | 3596 | 1.18% |
| 2024-11-12 | 12.81 | 12.47 | -0.35 | -2.73% | 12.33 | 12.96 | 41348 | 5242 | 1.68% |
| 2024-11-11 | 12.68 | 12.82 | 0.03 | 0.23% | 12.49 | 12.88 | 43742 | 5535 | 1.78% |
| 2024-11-08 | 13.11 | 12.79 | -0.25 | -1.92% | 12.78 | 13.24 | 44257 | 5704 | 1.80% |
| 2024-11-07 | 12.20 | 13.04 | 0.74 | 6.02% | 12.16 | 13.20 | 75191 | 9720 | 3.05% |
| 2024-11-06 | 12.46 | 12.30 | -0.19 | -1.52% | 12.24 | 12.55 | 41558 | 5143 | 1.69% |
| 2024-11-05 | 12.23 | 12.49 | 0.26 | 2.13% | 12.17 | 12.55 | 40660 | 5069 | 1.65% |
| 2024-11-04 | 12.17 | 12.23 | 0.04 | 0.33% | 11.98 | 12.24 | 23605 | 2862 | 0.96% |
| 2024-11-01 | 12.17 | 12.19 | -0.07 | -0.57% | 12.06 | 12.52 | 33969 | 4160 | 1.38% |
| 2024-10-31 | 12.11 | 12.26 | 0.10 | 0.82% | 12.02 | 12.38 | 37755 | 4625 | 1.53% |
| 2024-10-30 | 11.80 | 12.16 | 0.19 | 1.59% | 11.80 | 12.37 | 45913 | 5587 | 1.86% |
| 2024-10-29 | 12.26 | 11.97 | -0.37 | -3.00% | 11.94 | 12.57 | 51318 | 6257 | 2.08% |
| 2024-10-28 | 11.87 | 12.34 | 0.61 | 5.20% | 11.87 | 12.36 | 70770 | 8664 | 2.87% |
| 2024-10-25 | 11.22 | 11.73 | 0.54 | 4.83% | 11.20 | 11.86 | 52240 | 6069 | 2.12% |
| 2024-10-24 | 11.31 | 11.19 | -0.08 | -0.71% | 11.11 | 11.31 | 18647 | 2081 | 0.76% |
| 2024-10-23 | 11.42 | 11.27 | -0.06 | -0.53% | 11.22 | 11.48 | 27125 | 3066 | 1.10% |
| 2024-10-22 | 11.19 | 11.33 | 0.14 | 1.25% | 11.13 | 11.35 | 23340 | 2625 | 0.95% |
| 2024-10-21 | 11.20 | 11.19 | 0.05 | 0.45% | 11.10 | 11.33 | 35221 | 3949 | 1.43% |
| 2024-10-18 | 10.88 | 11.14 | 0.26 | 2.39% | 10.75 | 11.32 | 36090 | 3976 | 1.47% |
| 2024-10-17 | 11.14 | 10.88 | -0.12 | -1.09% | 10.87 | 11.18 | 23253 | 2565 | 0.94% |
| 2024-10-16 | 10.77 | 11.00 | 0.06 | 0.55% | 10.71 | 11.20 | 23501 | 2589 | 0.95% |
| 2024-10-15 | 11.24 | 10.94 | -0.23 | -2.06% | 10.91 | 11.30 | 26100 | 2894 | 1.06% |
| 2024-10-14 | 10.97 | 11.17 | 0.20 | 1.82% | 10.92 | 11.25 | 24671 | 2737 | 1.00% |
| 2024-10-11 | 11.30 | 10.97 | -0.35 | -3.09% | 10.88 | 11.34 | 29082 | 3220 | 1.18% |
| 2024-10-10 | 11.28 | 11.32 | 0.02 | 0.18% | 11.18 | 11.69 | 38904 | 4453 | 1.58% |
| 2024-10-09 | 12.48 | 11.30 | -1.59 | -12.34% | 11.20 | 12.48 | 71258 | 8426 | 2.89% |
| 2024-10-08 | 13.90 | 12.89 | 1.00 | 8.41% | 12.03 | 13.98 | 126733 | 16399 | 5.15% |
| 2024-09-30 | 11.12 | 11.89 | 1.36 | 12.92% | 10.69 | 12.04 | 85461 | 9733 | 3.47% |
| 2024-09-27 | 10.45 | 10.53 | 0.37 | 3.64% | 10.20 | 10.73 | 37444 | 3911 | 1.52% |
| 2024-09-26 | 9.80 | 10.16 | 0.32 | 3.25% | 9.74 | 10.17 | 24857 | 2482 | 1.01% |
| 2024-09-25 | 9.86 | 9.84 | 0.01 | 0.10% | 9.78 | 10.11 | 27796 | 2767 | 1.13% |
| 2024-09-24 | 9.59 | 9.83 | 0.29 | 3.04% | 9.50 | 9.87 | 26223 | 2543 | 1.06% |
| 2024-09-23 | 9.64 | 9.54 | -0.09 | -0.93% | 9.52 | 9.65 | 9963 | 953 | 0.40% |
| 2024-09-20 | 9.73 | 9.63 | -0.10 | -1.03% | 9.53 | 9.73 | 14202 | 1365 | 0.58% |
| 2024-09-19 | 9.30 | 9.73 | 0.54 | 5.88% | 9.25 | 9.78 | 43647 | 4182 | 1.77% |
| 2024-09-18 | 9.15 | 9.19 | 0.07 | 0.77% | 8.95 | 9.25 | 10449 | 948 | 0.42% |
| 2024-09-13 | 9.28 | 9.12 | -0.10 | -1.08% | 9.08 | 9.28 | 11144 | 1017 | 0.45% |
| 2024-09-12 | 9.27 | 9.22 | -0.08 | -0.86% | 9.22 | 9.41 | 8447 | 786 | 0.34% |
| 2024-09-11 | 9.26 | 9.30 | -0.05 | -0.53% | 9.22 | 9.40 | 9983 | 928 | 0.41% |
| 2024-09-10 | 9.49 | 9.35 | -0.14 | -1.48% | 9.21 | 9.59 | 18746 | 1758 | 0.76% |
| 2024-09-09 | 9.38 | 9.49 | 0.08 | 0.85% | 9.32 | 9.49 | 12982 | 1223 | 0.53% |
| 2024-09-06 | 9.39 | 9.41 | 0.02 | 0.21% | 9.27 | 9.44 | 15273 | 1428 | 0.62% |
| 2024-09-05 | 9.41 | 9.39 | -0.01 | -0.11% | 9.34 | 9.46 | 10718 | 1006 | 0.44% |
| 2024-09-04 | 9.40 | 9.40 | -0.05 | -0.53% | 9.34 | 9.49 | 15170 | 1429 | 0.62% |
| 2024-09-03 | 9.37 | 9.45 | 0.07 | 0.75% | 9.28 | 9.48 | 18283 | 1714 | 0.74% |
| 2024-09-02 | 9.58 | 9.38 | -0.17 | -1.78% | 9.36 | 9.58 | 20324 | 1914 | 0.83% |
| 2024-08-30 | 9.41 | 9.55 | 0.14 | 1.49% | 9.35 | 9.65 | 25338 | 2412 | 1.03% |
| 2024-08-29 | 9.15 | 9.41 | 0.18 | 1.95% | 9.10 | 9.51 | 23997 | 2248 | 0.97% |
| 2024-08-28 | 9.30 | 9.23 | -0.14 | -1.49% | 9.21 | 9.51 | 25300 | 2367 | 1.03% |
| 2024-08-27 | 9.23 | 9.37 | 0.08 | 0.86% | 9.08 | 9.41 | 23001 | 2127 | 0.93% |
| 2024-08-26 | 9.21 | 9.29 | 0.03 | 0.32% | 9.20 | 9.69 | 41036 | 3858 | 1.67% |
| 2024-08-23 | 9.06 | 9.26 | 0.14 | 1.54% | 9.03 | 9.64 | 34058 | 3167 | 1.38% |
| 2024-08-22 | 9.24 | 9.12 | -0.13 | -1.41% | 9.10 | 9.30 | 9334 | 857 | 0.38% |
| 2024-08-21 | 8.95 | 9.25 | 0.20 | 2.21% | 8.95 | 9.28 | 10308 | 945 | 0.42% |
| 2024-08-20 | 9.25 | 9.05 | -0.15 | -1.63% | 8.97 | 9.26 | 12335 | 1118 | 0.50% |
| 2024-08-19 | 9.24 | 9.20 | -0.04 | -0.43% | 9.18 | 9.32 | 8540 | 789 | 0.35% |
| 2024-08-16 | 9.30 | 9.24 | -0.08 | -0.86% | 9.19 | 9.45 | 9265 | 859 | 0.38% |
| 2024-08-15 | 9.27 | 9.32 | 0.03 | 0.32% | 9.23 | 9.45 | 12303 | 1151 | 0.50% |
| 2024-08-14 | 9.39 | 9.29 | -0.12 | -1.28% | 9.29 | 9.49 | 12039 | 1128 | 0.49% |
| 2024-08-13 | 9.32 | 9.41 | 0.03 | 0.32% | 9.28 | 9.43 | 9136 | 854 | 0.37% |