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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.62 | 11.42 | -0.20 | -1.72% | 11.23 | 11.75 | 34696 | 3994 | 3.58% |
| 2024-11-21 | 11.50 | 11.62 | 0.03 | 0.26% | 11.49 | 11.68 | 26792 | 3109 | 2.76% |
| 2024-11-20 | 11.38 | 11.59 | 0.21 | 1.85% | 11.35 | 11.63 | 29439 | 3385 | 3.03% |
| 2024-11-19 | 11.39 | 11.38 | 0.14 | 1.25% | 11.08 | 11.39 | 23667 | 2662 | 2.44% |
| 2024-11-18 | 11.47 | 11.24 | -0.16 | -1.40% | 11.13 | 11.55 | 29924 | 3385 | 3.08% |
| 2024-11-15 | 11.56 | 11.40 | -0.21 | -1.81% | 11.37 | 11.78 | 30725 | 3554 | 3.17% |
| 2024-11-14 | 11.90 | 11.61 | -0.36 | -3.01% | 11.58 | 11.98 | 26043 | 3062 | 2.68% |
| 2024-11-13 | 12.00 | 11.97 | -0.10 | -0.83% | 11.72 | 12.15 | 35643 | 4239 | 3.67% |
| 2024-11-12 | 12.25 | 12.07 | -0.15 | -1.23% | 11.93 | 12.28 | 43754 | 5318 | 4.51% |
| 2024-11-11 | 12.13 | 12.22 | 0.02 | 0.16% | 12.03 | 12.27 | 37954 | 4615 | 3.91% |
| 2024-11-08 | 12.25 | 12.20 | 0.00 | 0.00% | 11.98 | 12.27 | 57563 | 6977 | 5.93% |
| 2024-11-07 | 11.75 | 12.20 | 0.35 | 2.95% | 11.66 | 12.50 | 75030 | 9115 | 7.73% |
| 2024-11-06 | 11.88 | 11.85 | -0.03 | -0.25% | 11.71 | 11.98 | 49094 | 5808 | 5.06% |
| 2024-11-05 | 11.62 | 11.88 | 0.16 | 1.37% | 11.60 | 11.99 | 60457 | 7138 | 6.23% |
| 2024-11-04 | 11.80 | 11.72 | 0.02 | 0.17% | 11.50 | 11.80 | 36798 | 4299 | 3.79% |
| 2024-11-01 | 11.84 | 11.70 | -0.22 | -1.85% | 11.34 | 11.91 | 56467 | 6546 | 5.82% |
| 2024-10-31 | 11.60 | 11.92 | 0.33 | 2.85% | 11.51 | 11.96 | 67291 | 7958 | 6.94% |
| 2024-10-30 | 11.50 | 11.59 | 0.07 | 0.61% | 11.36 | 11.60 | 55400 | 6357 | 5.71% |
| 2024-10-29 | 11.40 | 11.52 | 0.13 | 1.14% | 11.20 | 11.56 | 73659 | 8386 | 7.59% |
| 2024-10-28 | 11.03 | 11.39 | 0.28 | 2.52% | 11.03 | 11.42 | 61379 | 6912 | 6.33% |
| 2024-10-25 | 10.84 | 11.11 | 0.25 | 2.30% | 10.84 | 11.11 | 44606 | 4916 | 4.60% |
| 2024-10-24 | 11.07 | 10.86 | -0.24 | -2.16% | 10.78 | 11.07 | 41747 | 4544 | 4.30% |
| 2024-10-23 | 11.00 | 11.10 | 0.12 | 1.09% | 10.91 | 11.39 | 74917 | 8350 | 7.72% |
| 2024-10-22 | 11.02 | 10.98 | -0.03 | -0.27% | 10.92 | 11.06 | 34744 | 3815 | 3.58% |
| 2024-10-21 | 11.15 | 11.01 | -0.05 | -0.45% | 10.94 | 11.15 | 47911 | 5291 | 4.94% |
| 2024-10-18 | 10.68 | 11.06 | 0.26 | 2.41% | 10.60 | 11.20 | 61695 | 6743 | 6.36% |
| 2024-10-17 | 11.00 | 10.80 | -0.15 | -1.37% | 10.80 | 11.31 | 30164 | 3324 | 3.11% |
| 2024-10-16 | 10.85 | 10.95 | -0.02 | -0.18% | 10.78 | 11.04 | 16846 | 1842 | 1.74% |
| 2024-10-15 | 11.05 | 10.97 | -0.07 | -0.63% | 10.85 | 11.16 | 34387 | 3777 | 3.54% |
| 2024-10-14 | 11.03 | 11.04 | 0.14 | 1.28% | 10.78 | 11.08 | 34518 | 3788 | 3.56% |
| 2024-10-11 | 11.21 | 10.90 | -0.24 | -2.15% | 10.78 | 11.23 | 39983 | 4376 | 4.12% |
| 2024-10-10 | 11.30 | 11.14 | 0.01 | 0.09% | 11.01 | 11.46 | 44331 | 4991 | 4.57% |
| 2024-10-09 | 12.08 | 11.13 | -1.42 | -11.31% | 11.13 | 12.11 | 88491 | 10303 | 9.12% |
| 2024-10-08 | 13.36 | 12.55 | 0.86 | 7.36% | 12.00 | 13.68 | 156024 | 19882 | 16.08% |
| 2024-09-30 | 10.76 | 11.69 | 1.19 | 11.33% | 10.63 | 11.90 | 132324 | 14892 | 13.64% |
| 2024-09-27 | 10.16 | 10.50 | 0.47 | 4.69% | 10.03 | 10.65 | 104144 | 10765 | 10.74% |
| 2024-09-26 | 9.76 | 10.03 | 0.18 | 1.83% | 9.76 | 10.08 | 47749 | 4737 | 4.92% |
| 2024-09-25 | 9.84 | 9.85 | 0.11 | 1.13% | 9.74 | 9.98 | 44784 | 4417 | 4.62% |
| 2024-09-24 | 9.64 | 9.74 | 0.10 | 1.04% | 9.62 | 9.81 | 30622 | 2979 | 3.16% |
| 2024-09-23 | 9.80 | 9.64 | -0.04 | -0.41% | 9.63 | 9.80 | 9429 | 915 | 0.97% |
| 2024-09-20 | 9.71 | 9.68 | -0.05 | -0.51% | 9.60 | 9.73 | 7661 | 738 | 0.79% |
| 2024-09-19 | 9.70 | 9.73 | 0.10 | 1.04% | 9.63 | 9.76 | 12204 | 1186 | 1.26% |
| 2024-09-18 | 9.71 | 9.63 | -0.07 | -0.72% | 9.44 | 9.71 | 10021 | 958 | 1.03% |
| 2024-09-13 | 9.75 | 9.70 | -0.03 | -0.31% | 9.64 | 9.77 | 8582 | 831 | 0.88% |
| 2024-09-12 | 9.74 | 9.73 | -0.01 | -0.10% | 9.65 | 9.80 | 10408 | 1010 | 1.07% |
| 2024-09-11 | 9.65 | 9.74 | 0.04 | 0.41% | 9.64 | 9.78 | 9490 | 921 | 0.98% |
| 2024-09-10 | 9.72 | 9.70 | -0.02 | -0.21% | 9.59 | 9.77 | 8377 | 810 | 0.86% |
| 2024-09-09 | 9.63 | 9.72 | 0.09 | 0.93% | 9.52 | 9.78 | 15360 | 1489 | 1.58% |
| 2024-09-06 | 9.68 | 9.63 | -0.05 | -0.52% | 9.60 | 9.75 | 13836 | 1334 | 1.43% |
| 2024-09-05 | 9.61 | 9.68 | 0.10 | 1.04% | 9.58 | 9.72 | 14383 | 1387 | 1.48% |
| 2024-09-04 | 9.51 | 9.58 | -0.05 | -0.52% | 9.48 | 9.74 | 19745 | 1901 | 2.04% |
| 2024-09-03 | 9.50 | 9.63 | 0.13 | 1.37% | 9.49 | 9.76 | 19038 | 1836 | 1.96% |
| 2024-09-02 | 9.70 | 9.50 | -0.24 | -2.46% | 9.50 | 9.80 | 15423 | 1488 | 1.59% |
| 2024-08-30 | 9.61 | 9.74 | 0.13 | 1.35% | 9.57 | 9.90 | 31464 | 3073 | 3.24% |
| 2024-08-29 | 9.68 | 9.61 | 0.05 | 0.52% | 9.48 | 9.69 | 13740 | 1322 | 1.42% |
| 2024-08-28 | 9.25 | 9.56 | 0.10 | 1.06% | 9.20 | 9.68 | 20477 | 1951 | 2.11% |
| 2024-08-27 | 9.66 | 9.46 | -0.23 | -2.37% | 9.46 | 9.69 | 15977 | 1525 | 1.65% |
| 2024-08-26 | 9.70 | 9.69 | -0.05 | -0.51% | 9.60 | 9.82 | 20588 | 1999 | 2.12% |
| 2024-08-23 | 9.72 | 9.74 | -0.06 | -0.61% | 9.57 | 9.84 | 28697 | 2781 | 2.96% |
| 2024-08-22 | 9.76 | 9.80 | -0.03 | -0.31% | 9.73 | 9.91 | 13291 | 1302 | 1.37% |
| 2024-08-21 | 9.77 | 9.83 | -0.03 | -0.30% | 9.72 | 9.93 | 14710 | 1448 | 1.52% |
| 2024-08-20 | 9.85 | 9.86 | 0.00 | 0.00% | 9.67 | 9.98 | 19663 | 1919 | 2.03% |
| 2024-08-19 | 9.80 | 9.86 | -0.02 | -0.20% | 9.78 | 10.06 | 20419 | 2021 | 2.10% |
| 2024-08-16 | 9.92 | 9.88 | -0.05 | -0.50% | 9.76 | 10.06 | 25455 | 2523 | 2.62% |
| 2024-08-15 | 9.97 | 9.93 | -0.11 | -1.10% | 9.90 | 10.17 | 31300 | 3130 | 3.23% |