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 | 11.76 | 11.69 | -0.09 | -0.76% | 11.57 | 11.80 | 186420 | 21740 | 0.99% |
| 2024-11-20 | 11.64 | 11.78 | 0.14 | 1.20% | 11.58 | 11.83 | 199417 | 23442 | 1.06% |
| 2024-11-19 | 11.51 | 11.64 | 0.16 | 1.39% | 11.51 | 11.78 | 230765 | 26872 | 1.23% |
| 2024-11-18 | 11.47 | 11.48 | 0.01 | 0.09% | 11.42 | 11.75 | 239666 | 27749 | 1.28% |
| 2024-11-15 | 11.66 | 11.47 | -0.24 | -2.05% | 11.42 | 11.76 | 214491 | 24921 | 1.14% |
| 2024-11-14 | 11.99 | 11.71 | -0.30 | -2.50% | 11.67 | 11.99 | 193349 | 22877 | 1.03% |
| 2024-11-13 | 12.03 | 12.01 | -0.07 | -0.58% | 11.81 | 12.17 | 245936 | 29422 | 1.31% |
| 2024-11-12 | 12.16 | 12.08 | -0.02 | -0.17% | 12.01 | 12.43 | 487046 | 59645 | 2.60% |
| 2024-11-11 | 11.80 | 12.10 | 0.23 | 1.94% | 11.64 | 12.19 | 313950 | 37354 | 1.68% |
| 2024-11-08 | 12.01 | 11.87 | -0.10 | -0.84% | 11.80 | 12.10 | 262398 | 31304 | 1.40% |
| 2024-11-07 | 11.70 | 11.97 | 0.26 | 2.22% | 11.57 | 11.98 | 290171 | 34361 | 1.55% |
| 2024-11-06 | 11.85 | 11.71 | -0.14 | -1.18% | 11.62 | 11.87 | 264974 | 31085 | 1.41% |
| 2024-11-05 | 11.68 | 11.85 | 0.13 | 1.11% | 11.56 | 11.89 | 334369 | 39314 | 1.78% |
| 2024-11-04 | 11.42 | 11.72 | 0.32 | 2.81% | 11.42 | 11.80 | 335347 | 39101 | 1.79% |
| 2024-11-01 | 11.29 | 11.40 | 0.11 | 0.97% | 11.23 | 11.49 | 280865 | 31894 | 1.50% |
| 2024-10-31 | 11.32 | 11.29 | -0.06 | -0.53% | 11.24 | 11.41 | 232242 | 26259 | 1.24% |
| 2024-10-30 | 11.25 | 11.35 | 0.09 | 0.80% | 11.22 | 11.45 | 210012 | 23803 | 1.12% |
| 2024-10-29 | 11.77 | 11.26 | -0.38 | -3.26% | 11.23 | 11.80 | 327983 | 37405 | 1.75% |
| 2024-10-28 | 11.29 | 11.64 | 0.50 | 4.49% | 11.25 | 11.68 | 373736 | 43007 | 1.99% |
| 2024-10-25 | 10.88 | 11.14 | 0.32 | 2.96% | 10.88 | 11.22 | 283207 | 31360 | 1.51% |
| 2024-10-24 | 11.00 | 10.82 | -0.20 | -1.81% | 10.80 | 11.08 | 223905 | 24435 | 1.19% |
| 2024-10-23 | 10.96 | 11.02 | 0.04 | 0.36% | 10.92 | 11.07 | 191713 | 21065 | 1.02% |
| 2024-10-22 | 10.86 | 10.98 | 0.10 | 0.92% | 10.83 | 11.06 | 180254 | 19761 | 0.96% |
| 2024-10-21 | 10.99 | 10.88 | -0.08 | -0.73% | 10.82 | 11.05 | 198191 | 21643 | 1.06% |
| 2024-10-18 | 10.70 | 10.96 | 0.23 | 2.14% | 10.69 | 11.17 | 207821 | 22707 | 1.11% |
| 2024-10-17 | 10.94 | 10.73 | -0.16 | -1.47% | 10.73 | 11.03 | 144556 | 15725 | 0.77% |
| 2024-10-16 | 10.88 | 10.89 | -0.05 | -0.46% | 10.80 | 11.04 | 137435 | 14991 | 0.73% |
| 2024-10-15 | 11.20 | 10.94 | -0.25 | -2.23% | 10.93 | 11.26 | 157400 | 17449 | 0.84% |
| 2024-10-14 | 11.14 | 11.19 | 0.07 | 0.63% | 10.92 | 11.24 | 203904 | 22623 | 1.09% |
| 2024-10-11 | 11.40 | 11.12 | -0.28 | -2.46% | 10.99 | 11.48 | 243335 | 27328 | 1.30% |
| 2024-10-10 | 11.50 | 11.40 | -0.02 | -0.18% | 11.19 | 11.77 | 294725 | 33855 | 1.57% |
| 2024-10-09 | 11.97 | 11.42 | -0.74 | -6.09% | 11.26 | 12.04 | 420059 | 49068 | 2.24% |
| 2024-10-08 | 13.04 | 12.16 | 0.29 | 2.44% | 11.93 | 13.05 | 618219 | 76446 | 3.30% |
| 2024-09-30 | 11.41 | 11.87 | 0.93 | 8.50% | 11.24 | 11.98 | 437173 | 50806 | 2.33% |
| 2024-09-27 | 10.65 | 10.94 | 0.46 | 4.39% | 10.58 | 11.03 | 203582 | 21973 | 1.09% |
| 2024-09-26 | 9.93 | 10.48 | 0.50 | 5.01% | 9.91 | 10.48 | 196414 | 20024 | 1.05% |
| 2024-09-25 | 10.10 | 9.98 | 0.01 | 0.10% | 9.97 | 10.24 | 217377 | 21973 | 1.16% |
| 2024-09-24 | 9.65 | 9.97 | 0.38 | 3.96% | 9.61 | 9.97 | 194382 | 19049 | 1.04% |
| 2024-09-23 | 9.55 | 9.59 | 0.03 | 0.31% | 9.54 | 9.72 | 104320 | 10037 | 0.56% |
| 2024-09-20 | 9.63 | 9.56 | -0.11 | -1.14% | 9.48 | 9.66 | 107374 | 10246 | 0.57% |
| 2024-09-19 | 9.58 | 9.67 | 0.13 | 1.36% | 9.47 | 9.80 | 127763 | 12326 | 0.68% |
| 2024-09-18 | 9.50 | 9.54 | 0.01 | 0.10% | 9.40 | 9.61 | 76678 | 7281 | 0.41% |
| 2024-09-13 | 9.74 | 9.53 | -0.14 | -1.45% | 9.51 | 9.74 | 99123 | 9525 | 0.53% |
| 2024-09-12 | 9.70 | 9.67 | -0.02 | -0.21% | 9.66 | 9.84 | 104999 | 10209 | 0.56% |
| 2024-09-11 | 9.70 | 9.69 | -0.01 | -0.10% | 9.63 | 9.77 | 89103 | 8635 | 0.48% |
| 2024-09-10 | 9.88 | 9.70 | -0.15 | -1.52% | 9.58 | 9.89 | 116296 | 11252 | 0.62% |
| 2024-09-09 | 9.85 | 9.85 | -0.04 | -0.40% | 9.83 | 9.93 | 102374 | 10108 | 0.55% |
| 2024-09-06 | 9.98 | 9.89 | -0.11 | -1.10% | 9.87 | 10.02 | 80679 | 8003 | 0.43% |
| 2024-09-05 | 9.86 | 10.00 | 0.14 | 1.42% | 9.83 | 10.02 | 113836 | 11312 | 0.61% |
| 2024-09-04 | 9.87 | 9.86 | -0.04 | -0.40% | 9.82 | 10.01 | 156460 | 15511 | 0.83% |
| 2024-09-03 | 9.82 | 9.90 | 0.20 | 2.06% | 9.70 | 10.03 | 146312 | 14500 | 0.78% |
| 2024-09-02 | 10.03 | 9.70 | -0.31 | -3.10% | 9.69 | 10.05 | 203487 | 19904 | 1.09% |
| 2024-08-30 | 10.02 | 10.01 | 0.02 | 0.20% | 9.86 | 10.22 | 299917 | 30183 | 1.60% |
| 2024-08-29 | 9.74 | 9.99 | 0.17 | 1.73% | 9.72 | 10.13 | 125200 | 12500 | 0.67% |
| 2024-08-28 | 9.80 | 9.82 | -0.05 | -0.51% | 9.74 | 9.92 | 114580 | 11253 | 0.61% |
| 2024-08-27 | 9.80 | 9.87 | 0.23 | 2.39% | 9.75 | 9.97 | 175894 | 17341 | 0.94% |
| 2024-08-26 | 9.96 | 9.64 | -0.37 | -3.70% | 9.52 | 10.00 | 265383 | 25524 | 1.42% |
| 2024-08-23 | 10.05 | 10.01 | -0.10 | -0.99% | 9.98 | 10.17 | 80402 | 8068 | 0.43% |
| 2024-08-22 | 10.20 | 10.11 | -0.10 | -0.98% | 10.07 | 10.31 | 84301 | 8556 | 0.45% |
| 2024-08-21 | 10.26 | 10.21 | -0.10 | -0.97% | 10.20 | 10.40 | 72629 | 7452 | 0.39% |
| 2024-08-20 | 10.46 | 10.31 | -0.15 | -1.43% | 10.18 | 10.48 | 105937 | 10914 | 0.57% |
| 2024-08-19 | 10.51 | 10.46 | -0.05 | -0.48% | 10.44 | 10.68 | 101125 | 10641 | 0.54% |
| 2024-08-16 | 10.51 | 10.51 | -0.01 | -0.10% | 10.38 | 10.58 | 97758 | 10256 | 0.52% |
| 2024-08-15 | 10.40 | 10.52 | 0.07 | 0.67% | 10.35 | 10.58 | 113566 | 11896 | 0.61% |
| 2024-08-14 | 10.65 | 10.45 | -0.24 | -2.25% | 10.37 | 10.68 | 142768 | 14947 | 0.76% |
| 2024-08-13 | 10.84 | 10.69 | -0.06 | -0.56% | 10.60 | 10.85 | 113874 | 12137 | 0.61% |