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 | 10.68 | 10.67 | -0.06 | -0.56% | 10.61 | 10.73 | 44406 | 4731 | 0.21% |
| 2024-11-20 | 10.62 | 10.73 | 0.10 | 0.94% | 10.55 | 10.75 | 85293 | 9089 | 0.41% |
| 2024-11-19 | 10.70 | 10.63 | -0.08 | -0.75% | 10.45 | 10.74 | 78068 | 8265 | 0.37% |
| 2024-11-18 | 10.83 | 10.71 | -0.08 | -0.74% | 10.47 | 10.89 | 105166 | 11232 | 0.50% |
| 2024-11-15 | 10.66 | 10.79 | 0.09 | 0.84% | 10.65 | 10.97 | 105696 | 11473 | 0.51% |
| 2024-11-14 | 10.86 | 10.70 | -0.16 | -1.47% | 10.66 | 11.00 | 104569 | 11323 | 0.50% |
| 2024-11-13 | 10.59 | 10.86 | 0.23 | 2.16% | 10.55 | 10.90 | 126903 | 13710 | 0.61% |
| 2024-11-12 | 10.82 | 10.63 | -0.19 | -1.76% | 10.56 | 10.88 | 99332 | 10637 | 0.48% |
| 2024-11-11 | 10.61 | 10.82 | 0.16 | 1.50% | 10.57 | 10.90 | 105773 | 11381 | 0.51% |
| 2024-11-08 | 10.90 | 10.66 | -0.21 | -1.93% | 10.60 | 10.96 | 116015 | 12469 | 0.56% |
| 2024-11-07 | 10.70 | 10.87 | 0.09 | 0.83% | 10.66 | 10.88 | 74489 | 8061 | 0.36% |
| 2024-11-06 | 10.69 | 10.78 | 0.03 | 0.28% | 10.61 | 10.82 | 87793 | 9391 | 0.42% |
| 2024-11-05 | 10.71 | 10.75 | -0.01 | -0.09% | 10.57 | 10.80 | 82092 | 8797 | 0.39% |
| 2024-11-04 | 10.66 | 10.76 | 0.12 | 1.13% | 10.50 | 10.76 | 73704 | 7826 | 0.35% |
| 2024-11-01 | 10.65 | 10.64 | -0.03 | -0.28% | 10.44 | 10.79 | 119546 | 12688 | 0.57% |
| 2024-10-31 | 11.27 | 10.67 | -0.67 | -5.91% | 10.55 | 11.30 | 140633 | 15068 | 0.67% |
| 2024-10-30 | 11.46 | 11.34 | -0.11 | -0.96% | 11.24 | 11.56 | 84610 | 9624 | 0.41% |
| 2024-10-29 | 11.61 | 11.45 | -0.12 | -1.04% | 11.33 | 11.71 | 92989 | 10672 | 0.45% |
| 2024-10-28 | 11.37 | 11.57 | 0.24 | 2.12% | 11.28 | 11.82 | 130291 | 15066 | 0.62% |
| 2024-10-25 | 11.31 | 11.33 | 0.00 | 0.00% | 11.27 | 11.44 | 62621 | 7106 | 0.30% |
| 2024-10-24 | 11.33 | 11.33 | -0.08 | -0.70% | 11.18 | 11.40 | 75264 | 8511 | 0.36% |
| 2024-10-23 | 11.43 | 11.41 | -0.02 | -0.17% | 11.27 | 11.52 | 106236 | 12122 | 0.51% |
| 2024-10-22 | 11.39 | 11.43 | 0.04 | 0.35% | 11.32 | 11.90 | 153424 | 17763 | 0.74% |
| 2024-10-21 | 11.50 | 11.39 | -0.08 | -0.70% | 11.14 | 11.59 | 167046 | 19031 | 0.80% |
| 2024-10-18 | 11.45 | 11.47 | 0.02 | 0.17% | 11.32 | 11.70 | 131221 | 15092 | 0.63% |
| 2024-10-17 | 11.87 | 11.45 | -0.42 | -3.54% | 11.41 | 12.04 | 103468 | 12054 | 0.50% |
| 2024-10-16 | 11.56 | 11.87 | 0.29 | 2.50% | 11.48 | 11.98 | 86050 | 10154 | 0.41% |
| 2024-10-15 | 11.90 | 11.58 | -0.39 | -3.26% | 11.57 | 12.01 | 79391 | 9363 | 0.38% |
| 2024-10-14 | 11.75 | 11.97 | 0.21 | 1.79% | 11.52 | 12.08 | 119150 | 14096 | 0.57% |
| 2024-10-11 | 11.93 | 11.76 | -0.29 | -2.41% | 11.64 | 12.22 | 137162 | 16389 | 0.66% |
| 2024-10-10 | 11.62 | 12.05 | 0.39 | 3.34% | 11.62 | 12.44 | 201215 | 24231 | 0.96% |
| 2024-10-09 | 12.76 | 11.66 | -1.29 | -9.96% | 11.66 | 12.76 | 248841 | 29589 | 1.19% |
| 2024-10-08 | 14.10 | 12.95 | 0.01 | 0.08% | 12.50 | 14.20 | 378400 | 49429 | 1.81% |
| 2024-09-30 | 12.40 | 12.94 | 0.75 | 6.15% | 11.85 | 13.18 | 236696 | 29668 | 1.13% |
| 2024-09-27 | 12.06 | 12.19 | 0.25 | 2.09% | 11.84 | 12.25 | 65463 | 7890 | 0.31% |
| 2024-09-26 | 11.90 | 11.94 | 0.07 | 0.59% | 11.57 | 11.97 | 89344 | 10493 | 0.43% |
| 2024-09-25 | 11.93 | 11.87 | -0.03 | -0.25% | 11.82 | 12.42 | 92504 | 11197 | 0.44% |
| 2024-09-24 | 11.63 | 11.90 | 0.33 | 2.85% | 11.42 | 11.91 | 87776 | 10255 | 0.42% |
| 2024-09-23 | 11.77 | 11.57 | -0.20 | -1.70% | 11.54 | 12.01 | 69403 | 8166 | 0.33% |
| 2024-09-20 | 11.94 | 11.77 | -0.10 | -0.84% | 11.61 | 11.94 | 82039 | 9646 | 0.39% |
| 2024-09-19 | 12.19 | 11.87 | -0.27 | -2.22% | 11.73 | 12.21 | 93328 | 11110 | 0.45% |
| 2024-09-18 | 12.44 | 12.14 | -0.32 | -2.57% | 12.00 | 12.60 | 75182 | 9173 | 0.36% |
| 2024-09-13 | 12.61 | 12.46 | -0.16 | -1.27% | 12.20 | 12.76 | 90983 | 11304 | 0.44% |
| 2024-09-12 | 12.50 | 12.62 | -0.08 | -0.63% | 12.38 | 12.69 | 74452 | 9332 | 0.36% |
| 2024-09-11 | 12.85 | 12.70 | -0.12 | -0.94% | 12.48 | 12.91 | 103630 | 13121 | 0.50% |
| 2024-09-10 | 12.39 | 12.82 | 0.32 | 2.56% | 12.39 | 12.86 | 74477 | 9416 | 0.36% |
| 2024-09-09 | 12.65 | 12.50 | -0.15 | -1.19% | 12.37 | 12.72 | 59724 | 7472 | 0.29% |
| 2024-09-06 | 12.48 | 12.65 | 0.12 | 0.96% | 12.42 | 12.88 | 60547 | 7678 | 0.29% |
| 2024-09-05 | 12.40 | 12.53 | 0.15 | 1.21% | 12.26 | 12.61 | 52209 | 6515 | 0.25% |
| 2024-09-04 | 12.07 | 12.38 | 0.28 | 2.31% | 11.91 | 12.50 | 68754 | 8457 | 0.33% |
| 2024-09-03 | 11.93 | 12.10 | 0.12 | 1.00% | 11.88 | 12.12 | 92561 | 11129 | 0.44% |
| 2024-09-02 | 11.70 | 11.98 | 0.11 | 0.93% | 11.51 | 12.07 | 124556 | 14785 | 0.60% |
| 2024-08-30 | 12.22 | 11.87 | -0.29 | -2.38% | 11.50 | 12.23 | 163502 | 19270 | 0.78% |
| 2024-08-29 | 12.37 | 12.16 | -0.25 | -2.01% | 12.11 | 12.45 | 67927 | 8309 | 0.33% |
| 2024-08-28 | 12.23 | 12.41 | 0.18 | 1.47% | 12.16 | 12.70 | 71702 | 8943 | 0.34% |
| 2024-08-27 | 12.21 | 12.23 | -0.09 | -0.73% | 12.14 | 12.32 | 52227 | 6376 | 0.25% |
| 2024-08-26 | 12.18 | 12.32 | 0.04 | 0.33% | 11.82 | 12.32 | 96856 | 11759 | 0.46% |
| 2024-08-23 | 12.26 | 12.28 | -0.04 | -0.32% | 12.17 | 12.37 | 49966 | 6121 | 0.24% |
| 2024-08-22 | 12.40 | 12.32 | -0.07 | -0.56% | 12.26 | 12.54 | 60173 | 7442 | 0.29% |
| 2024-08-21 | 12.68 | 12.39 | -0.38 | -2.98% | 12.34 | 12.80 | 140915 | 17619 | 0.68% |
| 2024-08-20 | 12.68 | 12.77 | 0.12 | 0.95% | 12.49 | 12.78 | 97577 | 12327 | 0.47% |
| 2024-08-19 | 12.43 | 12.65 | 0.19 | 1.52% | 12.30 | 12.72 | 105299 | 13203 | 0.50% |
| 2024-08-16 | 12.40 | 12.46 | 0.08 | 0.65% | 12.16 | 12.49 | 95792 | 11842 | 0.46% |
| 2024-08-15 | 12.19 | 12.38 | 0.13 | 1.06% | 12.02 | 12.45 | 180215 | 22130 | 0.86% |