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 | 11.78 | 11.85 | 0.03 | 0.25% | 11.67 | 11.86 | 46166 | 5432 | 0.49% |
| 2024-11-20 | 11.74 | 11.82 | 0.09 | 0.77% | 11.54 | 11.92 | 61820 | 7250 | 0.66% |
| 2024-11-19 | 11.58 | 11.73 | 0.15 | 1.30% | 11.46 | 11.79 | 58455 | 6787 | 0.63% |
| 2024-11-18 | 11.50 | 11.58 | 0.09 | 0.78% | 11.50 | 11.80 | 64116 | 7482 | 0.69% |
| 2024-11-15 | 11.58 | 11.49 | -0.17 | -1.46% | 11.42 | 11.76 | 64350 | 7455 | 0.69% |
| 2024-11-14 | 12.13 | 11.66 | -0.20 | -1.69% | 11.60 | 12.13 | 76506 | 8987 | 0.82% |
| 2024-11-13 | 11.75 | 11.86 | 0.09 | 0.76% | 11.75 | 12.11 | 77247 | 9193 | 0.83% |
| 2024-11-12 | 11.80 | 11.77 | -0.07 | -0.59% | 11.65 | 11.88 | 83721 | 9843 | 0.90% |
| 2024-11-11 | 11.92 | 11.84 | -0.16 | -1.33% | 11.74 | 12.06 | 70370 | 8338 | 0.75% |
| 2024-11-08 | 12.40 | 12.00 | -0.26 | -2.12% | 11.85 | 12.42 | 102771 | 12367 | 1.10% |
| 2024-11-07 | 11.89 | 12.26 | 0.32 | 2.68% | 11.80 | 12.27 | 104192 | 12606 | 1.11% |
| 2024-11-06 | 11.89 | 11.94 | 0.06 | 0.51% | 11.62 | 12.05 | 95380 | 11298 | 1.02% |
| 2024-11-05 | 11.59 | 11.88 | 0.26 | 2.24% | 11.59 | 11.92 | 90899 | 10732 | 0.97% |
| 2024-11-04 | 11.44 | 11.62 | 0.17 | 1.48% | 11.33 | 11.62 | 75023 | 8618 | 0.80% |
| 2024-11-01 | 11.46 | 11.45 | 0.00 | 0.00% | 11.23 | 11.61 | 95816 | 10968 | 1.02% |
| 2024-10-31 | 11.36 | 11.45 | 0.21 | 1.87% | 11.15 | 11.62 | 104394 | 11945 | 1.12% |
| 2024-10-30 | 11.13 | 11.24 | 0.12 | 1.08% | 11.08 | 11.42 | 73049 | 8235 | 0.78% |
| 2024-10-29 | 11.37 | 11.12 | -0.25 | -2.20% | 11.07 | 11.40 | 70374 | 7878 | 0.75% |
| 2024-10-28 | 11.19 | 11.37 | 0.21 | 1.88% | 11.11 | 11.43 | 79445 | 9003 | 0.85% |
| 2024-10-25 | 11.09 | 11.16 | 0.11 | 1.00% | 11.05 | 11.26 | 69912 | 7813 | 0.75% |
| 2024-10-24 | 10.95 | 11.05 | 0.00 | 0.00% | 10.93 | 11.11 | 55013 | 6069 | 0.59% |
| 2024-10-23 | 11.30 | 11.05 | 0.21 | 1.94% | 11.00 | 11.30 | 118242 | 13151 | 1.26% |
| 2024-10-22 | 10.83 | 10.84 | 0.00 | 0.00% | 10.74 | 10.90 | 48564 | 5250 | 0.52% |
| 2024-10-21 | 11.00 | 10.84 | -0.13 | -1.19% | 10.78 | 11.04 | 62850 | 6813 | 0.67% |
| 2024-10-18 | 10.77 | 10.97 | 0.16 | 1.48% | 10.58 | 11.07 | 97820 | 10597 | 1.05% |
| 2024-10-17 | 11.15 | 10.81 | -0.29 | -2.61% | 10.73 | 11.15 | 71123 | 7740 | 0.76% |
| 2024-10-16 | 10.77 | 11.10 | 0.30 | 2.78% | 10.70 | 11.18 | 72361 | 7983 | 0.77% |
| 2024-10-15 | 11.02 | 10.80 | -0.27 | -2.44% | 10.78 | 11.03 | 58597 | 6383 | 0.63% |
| 2024-10-14 | 11.06 | 11.07 | 0.20 | 1.84% | 10.84 | 11.19 | 71102 | 7821 | 0.76% |
| 2024-10-11 | 10.98 | 10.87 | -0.18 | -1.63% | 10.72 | 11.14 | 78945 | 8608 | 0.84% |
| 2024-10-10 | 11.30 | 11.05 | -0.06 | -0.54% | 10.80 | 11.31 | 121251 | 13408 | 1.30% |
| 2024-10-09 | 11.80 | 11.11 | -0.46 | -3.98% | 11.06 | 11.85 | 163392 | 18729 | 1.75% |
| 2024-10-08 | 12.11 | 11.57 | 0.55 | 4.99% | 11.02 | 12.12 | 195130 | 22719 | 2.09% |
| 2024-09-30 | 10.74 | 11.02 | 0.94 | 9.33% | 10.39 | 11.08 | 189075 | 20315 | 2.02% |
| 2024-09-27 | 10.02 | 10.08 | 0.19 | 1.92% | 9.85 | 10.20 | 120789 | 12068 | 1.29% |
| 2024-09-26 | 9.25 | 9.89 | 0.58 | 6.23% | 9.25 | 10.05 | 145334 | 14135 | 1.55% |
| 2024-09-25 | 9.26 | 9.31 | 0.13 | 1.42% | 9.23 | 9.69 | 68322 | 6442 | 0.73% |
| 2024-09-24 | 9.06 | 9.18 | 0.19 | 2.11% | 8.98 | 9.19 | 54746 | 4990 | 0.59% |
| 2024-09-23 | 8.90 | 8.99 | 0.03 | 0.33% | 8.86 | 8.99 | 29891 | 2675 | 0.32% |
| 2024-09-20 | 8.88 | 8.96 | 0.09 | 1.01% | 8.81 | 8.96 | 43874 | 3910 | 0.47% |
| 2024-09-19 | 8.75 | 8.87 | 0.15 | 1.72% | 8.74 | 8.95 | 38212 | 3382 | 0.41% |
| 2024-09-18 | 8.65 | 8.72 | 0.06 | 0.69% | 8.54 | 8.77 | 25227 | 2186 | 0.27% |
| 2024-09-13 | 8.61 | 8.66 | 0.07 | 0.81% | 8.59 | 8.69 | 28221 | 2438 | 0.30% |
| 2024-09-12 | 8.49 | 8.59 | 0.09 | 1.06% | 8.49 | 8.61 | 27614 | 2365 | 0.30% |
| 2024-09-11 | 8.61 | 8.50 | -0.11 | -1.28% | 8.42 | 8.61 | 31284 | 2657 | 0.33% |
| 2024-09-10 | 8.71 | 8.61 | -0.11 | -1.26% | 8.49 | 8.77 | 27539 | 2367 | 0.29% |
| 2024-09-09 | 8.68 | 8.72 | 0.01 | 0.11% | 8.60 | 8.77 | 22843 | 1988 | 0.24% |
| 2024-09-06 | 8.82 | 8.71 | -0.09 | -1.02% | 8.70 | 8.84 | 29569 | 2591 | 0.32% |
| 2024-09-05 | 8.79 | 8.80 | 0.07 | 0.80% | 8.73 | 8.85 | 28019 | 2463 | 0.30% |
| 2024-09-04 | 8.83 | 8.73 | -0.11 | -1.24% | 8.70 | 8.89 | 29269 | 2567 | 0.31% |
| 2024-09-03 | 8.82 | 8.84 | 0.06 | 0.68% | 8.71 | 8.88 | 27447 | 2410 | 0.29% |
| 2024-09-02 | 8.90 | 8.78 | -0.17 | -1.90% | 8.74 | 8.90 | 33144 | 2920 | 0.35% |
| 2024-08-30 | 8.75 | 8.95 | 0.20 | 2.29% | 8.71 | 9.04 | 49035 | 4371 | 0.52% |
| 2024-08-29 | 8.72 | 8.75 | 0.01 | 0.11% | 8.66 | 8.77 | 22401 | 1952 | 0.24% |
| 2024-08-28 | 8.73 | 8.74 | 0.00 | 0.00% | 8.66 | 8.83 | 19796 | 1728 | 0.21% |
| 2024-08-27 | 8.83 | 8.74 | -0.12 | -1.35% | 8.69 | 8.84 | 20139 | 1759 | 0.22% |
| 2024-08-26 | 8.77 | 8.86 | 0.12 | 1.37% | 8.69 | 8.90 | 34781 | 3067 | 0.37% |
| 2024-08-23 | 8.83 | 8.74 | -0.07 | -0.79% | 8.67 | 8.84 | 25941 | 2263 | 0.28% |
| 2024-08-22 | 8.83 | 8.81 | -0.01 | -0.11% | 8.77 | 8.90 | 23072 | 2032 | 0.25% |
| 2024-08-21 | 8.89 | 8.82 | -0.10 | -1.12% | 8.76 | 8.92 | 30035 | 2644 | 0.32% |
| 2024-08-20 | 9.03 | 8.92 | -0.10 | -1.11% | 8.85 | 9.03 | 21144 | 1885 | 0.23% |
| 2024-08-19 | 8.97 | 9.02 | -0.02 | -0.22% | 8.93 | 9.06 | 15355 | 1382 | 0.16% |
| 2024-08-16 | 9.09 | 9.04 | -0.06 | -0.66% | 9.00 | 9.11 | 19129 | 1729 | 0.20% |
| 2024-08-15 | 8.99 | 9.10 | 0.08 | 0.89% | 8.90 | 9.11 | 30258 | 2736 | 0.32% |
| 2024-08-14 | 8.98 | 9.02 | -0.02 | -0.22% | 8.96 | 9.08 | 22841 | 2060 | 0.24% |
| 2024-08-13 | 8.95 | 9.04 | 0.09 | 1.01% | 8.89 | 9.04 | 21615 | 1938 | 0.23% |