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 | 11.63 | 11.58 | -0.10 | -0.86% | 11.53 | 11.69 | 63048 | 7320 | 1.23% |
| 2024-12-02 | 11.55 | 11.68 | 0.13 | 1.13% | 11.50 | 11.69 | 100874 | 11709 | 1.97% |
| 2024-11-29 | 11.45 | 11.55 | 0.07 | 0.61% | 11.44 | 11.63 | 66048 | 7628 | 1.29% |
| 2024-11-28 | 11.49 | 11.48 | 0.00 | 0.00% | 11.44 | 11.60 | 54804 | 6313 | 1.07% |
| 2024-11-27 | 11.42 | 11.48 | 0.02 | 0.17% | 11.25 | 11.49 | 60894 | 6926 | 1.19% |
| 2024-11-26 | 11.34 | 11.46 | 0.08 | 0.70% | 11.25 | 11.54 | 55975 | 6412 | 1.09% |
| 2024-11-25 | 11.26 | 11.38 | 0.12 | 1.07% | 11.20 | 11.51 | 74494 | 8483 | 1.45% |
| 2024-11-22 | 11.57 | 11.26 | -0.31 | -2.68% | 11.24 | 11.57 | 67797 | 7736 | 1.32% |
| 2024-11-21 | 11.58 | 11.57 | -0.02 | -0.17% | 11.50 | 11.60 | 41316 | 4771 | 0.80% |
| 2024-11-20 | 11.57 | 11.59 | 0.01 | 0.09% | 11.52 | 11.63 | 55636 | 6437 | 1.08% |
| 2024-11-19 | 11.52 | 11.58 | 0.09 | 0.78% | 11.39 | 11.58 | 46281 | 5325 | 0.90% |
| 2024-11-18 | 11.66 | 11.49 | -0.18 | -1.54% | 11.44 | 11.77 | 70522 | 8186 | 1.37% |
| 2024-11-15 | 11.76 | 11.67 | -0.14 | -1.19% | 11.65 | 11.88 | 52933 | 6243 | 1.03% |
| 2024-11-14 | 11.85 | 11.81 | -0.08 | -0.67% | 11.77 | 12.04 | 69250 | 8223 | 1.35% |
| 2024-11-13 | 12.20 | 11.89 | -0.17 | -1.41% | 11.76 | 12.27 | 99429 | 11844 | 1.94% |
| 2024-11-12 | 12.06 | 12.06 | 0.02 | 0.17% | 11.92 | 12.20 | 85480 | 10319 | 1.67% |
| 2024-11-11 | 12.13 | 12.04 | -0.10 | -0.82% | 11.88 | 12.13 | 82288 | 9865 | 1.60% |
| 2024-11-08 | 12.31 | 12.14 | -0.01 | -0.08% | 11.85 | 12.34 | 159574 | 19250 | 3.11% |
| 2024-11-07 | 11.71 | 12.15 | 0.38 | 3.23% | 11.61 | 12.15 | 171221 | 20549 | 3.34% |
| 2024-11-06 | 11.59 | 11.77 | 0.18 | 1.55% | 11.46 | 11.92 | 139447 | 16274 | 2.72% |
| 2024-11-05 | 11.50 | 11.59 | 0.09 | 0.78% | 11.41 | 11.60 | 87026 | 10026 | 1.70% |
| 2024-11-04 | 11.28 | 11.50 | 0.24 | 2.13% | 11.25 | 11.52 | 78982 | 8976 | 1.54% |
| 2024-11-01 | 11.27 | 11.26 | -0.06 | -0.53% | 11.15 | 11.43 | 70730 | 7984 | 1.38% |
| 2024-10-31 | 11.32 | 11.32 | -0.01 | -0.09% | 11.15 | 11.37 | 69636 | 7843 | 1.36% |
| 2024-10-30 | 11.31 | 11.33 | -0.05 | -0.44% | 11.25 | 11.44 | 57434 | 6503 | 1.12% |
| 2024-10-29 | 11.57 | 11.38 | -0.21 | -1.81% | 11.32 | 11.68 | 109832 | 12645 | 2.14% |
| 2024-10-28 | 11.47 | 11.59 | 0.05 | 0.43% | 11.45 | 11.65 | 77797 | 8964 | 1.52% |
| 2024-10-25 | 11.45 | 11.54 | 0.09 | 0.79% | 11.44 | 11.55 | 44756 | 5143 | 0.87% |
| 2024-10-24 | 11.54 | 11.45 | -0.13 | -1.12% | 11.42 | 11.61 | 48724 | 5593 | 0.95% |
| 2024-10-23 | 11.68 | 11.58 | -0.09 | -0.77% | 11.51 | 11.71 | 60153 | 6977 | 1.17% |
| 2024-10-22 | 11.88 | 11.67 | -0.23 | -1.93% | 11.55 | 11.90 | 87335 | 10179 | 1.70% |
| 2024-10-21 | 11.44 | 11.90 | 0.46 | 4.02% | 11.40 | 12.03 | 178117 | 21040 | 3.47% |
| 2024-10-18 | 11.13 | 11.44 | 0.31 | 2.79% | 11.11 | 11.55 | 98248 | 11167 | 1.91% |
| 2024-10-17 | 11.19 | 11.13 | -0.01 | -0.09% | 11.10 | 11.33 | 40752 | 4567 | 0.79% |
| 2024-10-16 | 11.03 | 11.14 | 0.00 | 0.00% | 11.01 | 11.25 | 45606 | 5076 | 0.89% |
| 2024-10-15 | 11.25 | 11.14 | -0.10 | -0.89% | 11.10 | 11.27 | 44738 | 5007 | 0.87% |
| 2024-10-14 | 11.15 | 11.24 | 0.05 | 0.45% | 11.01 | 11.30 | 60628 | 6765 | 1.18% |
| 2024-10-11 | 11.46 | 11.19 | -0.28 | -2.44% | 11.11 | 11.46 | 74400 | 8362 | 1.45% |
| 2024-10-10 | 11.35 | 11.47 | 0.17 | 1.50% | 11.19 | 11.61 | 92267 | 10532 | 1.80% |
| 2024-10-09 | 12.11 | 11.30 | -1.09 | -8.80% | 11.29 | 12.11 | 157545 | 18222 | 3.07% |
| 2024-10-08 | 13.98 | 12.39 | -0.32 | -2.52% | 12.03 | 13.98 | 342305 | 43720 | 6.67% |
| 2024-09-30 | 12.20 | 12.71 | 1.07 | 9.19% | 11.78 | 12.72 | 295897 | 36311 | 5.76% |
| 2024-09-27 | 11.38 | 11.64 | 0.32 | 2.83% | 11.21 | 11.64 | 96304 | 10969 | 1.88% |
| 2024-09-26 | 10.94 | 11.32 | 0.39 | 3.57% | 10.88 | 11.32 | 86127 | 9594 | 1.68% |
| 2024-09-25 | 10.79 | 10.93 | 0.19 | 1.77% | 10.75 | 11.06 | 73143 | 8013 | 1.42% |
| 2024-09-24 | 10.42 | 10.74 | 0.34 | 3.27% | 10.42 | 10.75 | 46194 | 4890 | 0.90% |
| 2024-09-23 | 10.46 | 10.40 | -0.02 | -0.19% | 10.36 | 10.46 | 17660 | 1839 | 0.34% |
| 2024-09-20 | 10.48 | 10.42 | -0.06 | -0.57% | 10.36 | 10.48 | 17496 | 1820 | 0.34% |
| 2024-09-19 | 10.32 | 10.48 | 0.17 | 1.65% | 10.31 | 10.52 | 36822 | 3842 | 0.72% |
| 2024-09-18 | 10.33 | 10.31 | -0.02 | -0.19% | 10.14 | 10.36 | 27278 | 2787 | 0.53% |
| 2024-09-13 | 10.44 | 10.33 | -0.10 | -0.96% | 10.32 | 10.48 | 23178 | 2400 | 0.45% |
| 2024-09-12 | 10.50 | 10.43 | -0.07 | -0.67% | 10.39 | 10.57 | 24008 | 2510 | 0.47% |
| 2024-09-11 | 10.71 | 10.50 | -0.25 | -2.33% | 10.46 | 10.71 | 33109 | 3492 | 0.65% |
| 2024-09-10 | 10.96 | 10.75 | -0.21 | -1.92% | 10.54 | 10.99 | 44947 | 4815 | 0.88% |
| 2024-09-09 | 10.93 | 10.96 | 0.02 | 0.18% | 10.84 | 11.06 | 33982 | 3720 | 0.66% |
| 2024-09-06 | 10.86 | 10.94 | 0.04 | 0.37% | 10.86 | 11.06 | 34143 | 3743 | 0.67% |
| 2024-09-05 | 10.69 | 10.90 | 0.21 | 1.96% | 10.68 | 10.90 | 35465 | 3841 | 0.69% |
| 2024-09-04 | 10.60 | 10.69 | -0.03 | -0.28% | 10.60 | 10.82 | 27596 | 2959 | 0.54% |
| 2024-09-03 | 10.60 | 10.72 | 0.07 | 0.66% | 10.56 | 10.77 | 20972 | 2243 | 0.41% |
| 2024-09-02 | 10.75 | 10.65 | -0.01 | -0.09% | 10.64 | 10.88 | 37441 | 4032 | 0.73% |
| 2024-08-30 | 10.51 | 10.66 | 0.12 | 1.14% | 10.50 | 10.89 | 41251 | 4409 | 0.80% |
| 2024-08-29 | 10.50 | 10.54 | -0.06 | -0.57% | 10.29 | 10.60 | 38897 | 4068 | 0.76% |
| 2024-08-28 | 10.62 | 10.60 | -0.03 | -0.28% | 10.60 | 10.71 | 17776 | 1893 | 0.35% |
| 2024-08-27 | 10.72 | 10.63 | -0.12 | -1.12% | 10.61 | 10.73 | 16552 | 1766 | 0.32% |
| 2024-08-26 | 10.63 | 10.75 | 0.10 | 0.94% | 10.57 | 10.76 | 16076 | 1718 | 0.31% |