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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | 11.50 | 11.31 | -0.21 | -1.82% | 11.30 | 11.67 | 77783 | 8920 | 1.88% |
| 2024-12-16 | 11.53 | 11.52 | 0.01 | 0.09% | 11.44 | 11.73 | 61696 | 7128 | 1.49% |
| 2024-12-13 | 11.82 | 11.51 | -0.37 | -3.11% | 11.46 | 11.85 | 102926 | 11950 | 2.49% |
| 2024-12-12 | 11.88 | 11.88 | -0.03 | -0.25% | 11.74 | 12.00 | 78800 | 9323 | 1.90% |
| 2024-12-11 | 11.80 | 11.91 | 0.09 | 0.76% | 11.70 | 12.05 | 93849 | 11153 | 2.27% |
| 2024-12-10 | 12.29 | 11.82 | -0.28 | -2.31% | 11.80 | 12.42 | 171959 | 20696 | 4.15% |
| 2024-12-09 | 11.81 | 12.10 | 0.10 | 0.83% | 11.81 | 12.39 | 243969 | 29651 | 5.89% |
| 2024-12-06 | 11.27 | 12.00 | 0.73 | 6.48% | 11.27 | 12.40 | 368317 | 44610 | 8.90% |
| 2024-12-05 | 11.20 | 11.27 | 0.05 | 0.45% | 11.15 | 11.28 | 35037 | 3940 | 0.85% |
| 2024-12-04 | 11.33 | 11.22 | -0.09 | -0.80% | 11.18 | 11.38 | 47205 | 5321 | 1.14% |
| 2024-12-03 | 11.38 | 11.31 | -0.08 | -0.70% | 11.24 | 11.39 | 42224 | 4774 | 1.02% |
| 2024-12-02 | 11.28 | 11.39 | 0.19 | 1.70% | 11.16 | 11.48 | 63070 | 7132 | 1.52% |
| 2024-11-29 | 10.90 | 11.20 | 0.26 | 2.38% | 10.89 | 11.37 | 56048 | 6244 | 1.35% |
| 2024-11-28 | 10.93 | 10.94 | 0.02 | 0.18% | 10.85 | 11.04 | 37756 | 4138 | 0.91% |
| 2024-11-27 | 10.90 | 10.92 | -0.06 | -0.55% | 10.52 | 10.93 | 55462 | 5946 | 1.34% |
| 2024-11-26 | 11.19 | 10.98 | -0.21 | -1.88% | 10.93 | 11.19 | 43453 | 4806 | 1.05% |
| 2024-11-25 | 10.97 | 11.19 | 0.24 | 2.19% | 10.88 | 11.23 | 54939 | 6095 | 1.33% |
| 2024-11-22 | 11.42 | 10.95 | -0.46 | -4.03% | 10.91 | 11.47 | 70932 | 7941 | 1.71% |
| 2024-11-21 | 11.30 | 11.41 | 0.01 | 0.09% | 11.25 | 11.56 | 88228 | 10087 | 2.13% |
| 2024-11-20 | 10.95 | 11.40 | 0.42 | 3.83% | 10.95 | 11.42 | 86219 | 9729 | 2.08% |
| 2024-11-19 | 10.77 | 10.98 | 0.21 | 1.95% | 10.73 | 11.00 | 35527 | 3856 | 0.86% |
| 2024-11-18 | 10.91 | 10.77 | -0.16 | -1.46% | 10.73 | 11.06 | 50424 | 5494 | 1.22% |
| 2024-11-15 | 11.10 | 10.93 | -0.18 | -1.62% | 10.90 | 11.19 | 37935 | 4197 | 0.92% |
| 2024-11-14 | 11.31 | 11.11 | -0.17 | -1.51% | 11.08 | 11.49 | 46232 | 5193 | 1.12% |
| 2024-11-13 | 11.23 | 11.28 | -0.02 | -0.18% | 11.05 | 11.43 | 53742 | 6041 | 1.30% |
| 2024-11-12 | 11.35 | 11.30 | -0.02 | -0.18% | 11.22 | 11.57 | 82622 | 9444 | 2.00% |
| 2024-11-11 | 11.19 | 11.32 | 0.03 | 0.27% | 11.18 | 11.33 | 55098 | 6210 | 1.33% |
| 2024-11-08 | 11.43 | 11.29 | -0.13 | -1.14% | 11.24 | 11.50 | 71399 | 8105 | 1.72% |
| 2024-11-07 | 11.19 | 11.42 | 0.11 | 0.97% | 11.16 | 11.44 | 90331 | 10229 | 2.18% |
| 2024-11-06 | 11.12 | 11.31 | 0.17 | 1.53% | 11.05 | 11.66 | 119991 | 13507 | 2.90% |
| 2024-11-05 | 10.96 | 11.14 | 0.19 | 1.74% | 10.91 | 11.14 | 58402 | 6468 | 1.41% |
| 2024-11-04 | 10.75 | 10.95 | 0.20 | 1.86% | 10.74 | 10.95 | 31971 | 3472 | 0.77% |
| 2024-11-01 | 10.89 | 10.75 | -0.15 | -1.38% | 10.66 | 11.12 | 55519 | 6038 | 1.34% |
| 2024-10-31 | 10.97 | 10.90 | -0.05 | -0.46% | 10.81 | 11.04 | 53697 | 5862 | 1.30% |
| 2024-10-30 | 10.97 | 10.95 | -0.02 | -0.18% | 10.88 | 11.09 | 39989 | 4388 | 0.97% |
| 2024-10-29 | 11.42 | 10.97 | -0.45 | -3.94% | 10.96 | 11.45 | 64843 | 7222 | 1.57% |
| 2024-10-28 | 11.18 | 11.42 | 0.27 | 2.42% | 11.13 | 11.42 | 59494 | 6724 | 1.44% |
| 2024-10-25 | 10.86 | 11.15 | 0.29 | 2.67% | 10.84 | 11.15 | 56140 | 6204 | 1.36% |
| 2024-10-24 | 10.87 | 10.86 | -0.10 | -0.91% | 10.80 | 11.09 | 36397 | 3963 | 0.88% |
| 2024-10-23 | 10.85 | 10.96 | 0.09 | 0.83% | 10.81 | 10.97 | 54127 | 5911 | 1.31% |
| 2024-10-22 | 10.77 | 10.87 | 0.10 | 0.93% | 10.74 | 10.91 | 52009 | 5639 | 1.26% |
| 2024-10-21 | 10.78 | 10.77 | 0.01 | 0.09% | 10.70 | 10.91 | 60777 | 6550 | 1.47% |
| 2024-10-18 | 10.53 | 10.76 | 0.16 | 1.51% | 10.51 | 10.90 | 49677 | 5305 | 1.20% |
| 2024-10-17 | 10.80 | 10.60 | -0.26 | -2.39% | 10.56 | 10.98 | 37380 | 4016 | 0.90% |
| 2024-10-16 | 10.75 | 10.86 | 0.02 | 0.18% | 10.71 | 10.97 | 27880 | 3023 | 0.67% |
| 2024-10-15 | 11.01 | 10.84 | -0.22 | -1.99% | 10.84 | 11.09 | 33730 | 3692 | 0.81% |
| 2024-10-14 | 10.90 | 11.06 | 0.18 | 1.65% | 10.87 | 11.13 | 49371 | 5438 | 1.19% |
| 2024-10-11 | 11.27 | 10.88 | -0.21 | -1.89% | 10.77 | 11.27 | 50385 | 5531 | 1.22% |
| 2024-10-10 | 10.71 | 11.09 | 0.33 | 3.07% | 10.62 | 11.40 | 97746 | 10798 | 2.36% |
| 2024-10-09 | 11.40 | 10.76 | -0.88 | -7.56% | 10.74 | 11.42 | 116096 | 12844 | 2.80% |
| 2024-10-08 | 12.30 | 11.64 | 0.45 | 4.02% | 11.11 | 12.30 | 185088 | 21700 | 4.47% |
| 2024-09-30 | 10.75 | 11.19 | 0.76 | 7.29% | 10.53 | 11.36 | 152852 | 16838 | 3.69% |
| 2024-09-27 | 10.21 | 10.43 | 0.34 | 3.37% | 10.18 | 10.44 | 49754 | 5134 | 1.20% |
| 2024-09-26 | 9.87 | 10.09 | 0.23 | 2.33% | 9.84 | 10.09 | 40821 | 4076 | 0.99% |
| 2024-09-25 | 9.80 | 9.86 | 0.16 | 1.65% | 9.80 | 10.06 | 48624 | 4832 | 1.17% |
| 2024-09-24 | 9.38 | 9.70 | 0.32 | 3.41% | 9.38 | 9.71 | 36350 | 3487 | 0.88% |
| 2024-09-23 | 9.42 | 9.38 | -0.01 | -0.11% | 9.34 | 9.45 | 10698 | 1005 | 0.26% |
| 2024-09-20 | 9.51 | 9.39 | -0.11 | -1.16% | 9.36 | 9.53 | 15997 | 1503 | 0.39% |
| 2024-09-19 | 9.33 | 9.50 | 0.29 | 3.15% | 9.26 | 9.52 | 27188 | 2569 | 0.66% |
| 2024-09-18 | 9.29 | 9.21 | -0.08 | -0.86% | 9.10 | 9.34 | 15519 | 1423 | 0.37% |
| 2024-09-13 | 9.39 | 9.29 | -0.14 | -1.48% | 9.28 | 9.43 | 15166 | 1416 | 0.37% |
| 2024-09-12 | 9.44 | 9.43 | -0.02 | -0.21% | 9.42 | 9.55 | 11642 | 1103 | 0.28% |
| 2024-09-11 | 9.41 | 9.45 | 0.03 | 0.32% | 9.35 | 9.48 | 8569 | 808 | 0.21% |
| 2024-09-10 | 9.41 | 9.42 | -0.01 | -0.11% | 9.25 | 9.50 | 15720 | 1471 | 0.38% |
| 2024-09-09 | 9.52 | 9.43 | -0.09 | -0.95% | 9.41 | 9.57 | 12226 | 1156 | 0.30% |