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 | 11.64 | 11.71 | 0.04 | 0.34% | 11.59 | 11.83 | 114520 | 13427 | 0.61% |
| 2024-11-20 | 11.60 | 11.67 | 0.07 | 0.60% | 11.52 | 11.78 | 132547 | 15438 | 0.71% |
| 2024-11-19 | 11.55 | 11.60 | 0.06 | 0.52% | 11.39 | 11.62 | 119147 | 13719 | 0.64% |
| 2024-11-18 | 11.73 | 11.54 | -0.19 | -1.62% | 11.40 | 11.85 | 183117 | 21150 | 0.98% |
| 2024-11-15 | 11.70 | 11.73 | 0.11 | 0.95% | 11.69 | 12.04 | 216148 | 25675 | 1.16% |
| 2024-11-14 | 11.86 | 11.62 | -0.35 | -2.92% | 11.60 | 12.08 | 131777 | 15545 | 0.71% |
| 2024-11-13 | 11.87 | 11.97 | 0.19 | 1.61% | 11.82 | 12.03 | 161895 | 19309 | 0.87% |
| 2024-11-12 | 12.06 | 11.78 | -0.30 | -2.48% | 11.72 | 12.12 | 186047 | 22154 | 1.00% |
| 2024-11-11 | 11.83 | 12.08 | 0.25 | 2.11% | 11.78 | 12.17 | 213578 | 25633 | 1.14% |
| 2024-11-08 | 12.02 | 11.83 | -0.14 | -1.17% | 11.78 | 12.17 | 213959 | 25574 | 1.15% |
| 2024-11-07 | 11.71 | 11.97 | 0.19 | 1.61% | 11.70 | 11.98 | 179380 | 21326 | 0.96% |
| 2024-11-06 | 11.70 | 11.78 | 0.07 | 0.60% | 11.64 | 11.87 | 212539 | 25045 | 1.14% |
| 2024-11-05 | 11.35 | 11.71 | 0.31 | 2.72% | 11.34 | 11.75 | 210722 | 24458 | 1.13% |
| 2024-11-04 | 11.26 | 11.40 | 0.12 | 1.06% | 11.25 | 11.42 | 96187 | 10913 | 0.52% |
| 2024-11-01 | 11.41 | 11.28 | -0.19 | -1.66% | 11.16 | 11.47 | 126008 | 14244 | 0.67% |
| 2024-10-31 | 11.45 | 11.47 | 0.04 | 0.35% | 11.28 | 11.55 | 150644 | 17215 | 0.81% |
| 2024-10-30 | 11.36 | 11.43 | 0.07 | 0.62% | 11.26 | 11.75 | 213937 | 24628 | 1.15% |
| 2024-10-29 | 11.60 | 11.36 | -0.20 | -1.73% | 11.33 | 11.85 | 272418 | 31420 | 1.46% |
| 2024-10-28 | 11.36 | 11.56 | 0.18 | 1.58% | 11.36 | 11.63 | 148834 | 17142 | 0.80% |
| 2024-10-25 | 11.23 | 11.38 | 0.16 | 1.43% | 11.20 | 11.44 | 102536 | 11619 | 0.55% |
| 2024-10-24 | 11.30 | 11.22 | -0.16 | -1.41% | 11.20 | 11.36 | 92665 | 10421 | 0.50% |
| 2024-10-23 | 11.37 | 11.38 | -0.01 | -0.09% | 11.23 | 11.47 | 135522 | 15407 | 0.73% |
| 2024-10-22 | 11.21 | 11.39 | 0.12 | 1.06% | 11.21 | 11.71 | 217233 | 24925 | 1.16% |
| 2024-10-21 | 11.04 | 11.27 | 0.22 | 1.99% | 11.04 | 11.38 | 170842 | 19231 | 0.92% |
| 2024-10-18 | 10.85 | 11.05 | 0.19 | 1.75% | 10.75 | 11.20 | 172239 | 18935 | 0.92% |
| 2024-10-17 | 10.97 | 10.86 | -0.11 | -1.00% | 10.86 | 11.15 | 100407 | 11023 | 0.54% |
| 2024-10-16 | 10.83 | 10.97 | 0.04 | 0.37% | 10.83 | 11.11 | 100849 | 11065 | 0.54% |
| 2024-10-15 | 11.05 | 10.93 | -0.16 | -1.44% | 10.91 | 11.20 | 126130 | 13942 | 0.68% |
| 2024-10-14 | 11.00 | 11.09 | 0.08 | 0.73% | 10.81 | 11.12 | 141846 | 15594 | 0.76% |
| 2024-10-11 | 11.30 | 11.01 | -0.36 | -3.17% | 10.92 | 11.38 | 175944 | 19631 | 0.94% |
| 2024-10-10 | 11.40 | 11.37 | 0.15 | 1.34% | 11.10 | 11.68 | 240015 | 27370 | 1.29% |
| 2024-10-09 | 11.80 | 11.22 | -0.83 | -6.89% | 11.19 | 11.80 | 350427 | 40220 | 1.88% |
| 2024-10-08 | 13.24 | 12.05 | -0.05 | -0.41% | 11.68 | 13.25 | 647730 | 79829 | 3.47% |
| 2024-09-30 | 11.60 | 12.10 | 0.81 | 7.17% | 11.45 | 12.19 | 517273 | 61360 | 2.77% |
| 2024-09-27 | 10.97 | 11.29 | 0.50 | 4.63% | 10.88 | 11.35 | 149335 | 16587 | 0.80% |
| 2024-09-26 | 10.52 | 10.79 | 0.38 | 3.65% | 10.40 | 10.80 | 139468 | 14802 | 0.75% |
| 2024-09-25 | 10.30 | 10.41 | 0.17 | 1.66% | 10.25 | 10.63 | 132438 | 13896 | 0.71% |
| 2024-09-24 | 10.02 | 10.24 | 0.27 | 2.71% | 10.00 | 10.28 | 113110 | 11493 | 0.61% |
| 2024-09-23 | 9.94 | 9.97 | 0.02 | 0.20% | 9.88 | 10.03 | 47119 | 4692 | 0.25% |
| 2024-09-20 | 9.93 | 9.95 | 0.01 | 0.10% | 9.86 | 9.95 | 35969 | 3562 | 0.19% |
| 2024-09-19 | 9.75 | 9.94 | 0.21 | 2.16% | 9.70 | 9.98 | 67461 | 6668 | 0.36% |
| 2024-09-18 | 9.77 | 9.73 | -0.05 | -0.51% | 9.58 | 9.82 | 52970 | 5132 | 0.28% |
| 2024-09-13 | 9.77 | 9.78 | -0.01 | -0.10% | 9.75 | 9.84 | 29624 | 2899 | 0.16% |
| 2024-09-12 | 9.82 | 9.79 | -0.04 | -0.41% | 9.78 | 9.94 | 38084 | 3746 | 0.20% |
| 2024-09-11 | 9.87 | 9.83 | -0.08 | -0.81% | 9.77 | 9.95 | 47339 | 4667 | 0.25% |
| 2024-09-10 | 9.88 | 9.91 | 0.07 | 0.71% | 9.69 | 9.93 | 66457 | 6517 | 0.36% |
| 2024-09-09 | 9.75 | 9.84 | 0.03 | 0.31% | 9.72 | 9.92 | 53478 | 5263 | 0.29% |
| 2024-09-06 | 9.97 | 9.81 | -0.04 | -0.41% | 9.76 | 9.97 | 46696 | 4588 | 0.25% |
| 2024-09-05 | 9.71 | 9.85 | 0.17 | 1.76% | 9.70 | 9.90 | 62305 | 6116 | 0.33% |
| 2024-09-04 | 9.69 | 9.68 | -0.05 | -0.51% | 9.60 | 9.77 | 43699 | 4236 | 0.23% |
| 2024-09-03 | 9.72 | 9.73 | 0.05 | 0.52% | 9.65 | 9.81 | 52241 | 5082 | 0.28% |
| 2024-09-02 | 9.96 | 9.68 | -0.26 | -2.62% | 9.68 | 9.99 | 103370 | 10135 | 0.55% |
| 2024-08-30 | 9.76 | 9.94 | 0.16 | 1.64% | 9.72 | 10.09 | 177964 | 17735 | 0.95% |
| 2024-08-29 | 9.82 | 9.78 | -0.04 | -0.41% | 9.75 | 9.91 | 67274 | 6613 | 0.36% |
| 2024-08-28 | 9.66 | 9.82 | 0.15 | 1.55% | 9.60 | 9.89 | 61120 | 5971 | 0.33% |
| 2024-08-27 | 9.75 | 9.67 | -0.15 | -1.53% | 9.64 | 9.81 | 54999 | 5327 | 0.29% |
| 2024-08-26 | 9.83 | 9.82 | 0.00 | 0.00% | 9.71 | 9.89 | 43710 | 4284 | 0.23% |
| 2024-08-23 | 9.81 | 9.82 | 0.00 | 0.00% | 9.75 | 9.90 | 51731 | 5080 | 0.28% |
| 2024-08-22 | 10.21 | 9.82 | -0.39 | -3.82% | 9.78 | 10.24 | 123683 | 12292 | 0.66% |
| 2024-08-21 | 10.30 | 10.21 | -0.13 | -1.26% | 10.20 | 10.41 | 51591 | 5298 | 0.28% |
| 2024-08-20 | 10.47 | 10.34 | -0.11 | -1.05% | 10.28 | 10.51 | 54157 | 5605 | 0.29% |
| 2024-08-19 | 10.48 | 10.45 | 0.03 | 0.29% | 10.40 | 10.58 | 45917 | 4817 | 0.25% |
| 2024-08-16 | 10.52 | 10.42 | -0.10 | -0.95% | 10.40 | 10.56 | 52572 | 5489 | 0.28% |
| 2024-08-15 | 10.40 | 10.59 | 0.20 | 1.92% | 10.32 | 10.70 | 83209 | 8775 | 0.45% |
| 2024-08-14 | 10.46 | 10.39 | -0.06 | -0.57% | 10.37 | 10.53 | 48680 | 5085 | 0.26% |