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 | 11.89 | 11.85 | -0.09 | -0.75% | 11.75 | 12.04 | 42271 | 5026 | 0.48% |
| 2024-11-20 | 11.87 | 11.94 | 0.08 | 0.67% | 11.73 | 11.96 | 39187 | 4639 | 0.44% |
| 2024-11-19 | 11.73 | 11.86 | 0.20 | 1.72% | 11.63 | 11.87 | 38687 | 4553 | 0.44% |
| 2024-11-18 | 11.79 | 11.66 | -0.04 | -0.34% | 11.44 | 11.85 | 62669 | 7300 | 0.71% |
| 2024-11-15 | 12.19 | 11.70 | -0.49 | -4.02% | 11.67 | 12.29 | 54685 | 6550 | 0.62% |
| 2024-11-14 | 12.19 | 12.19 | -0.08 | -0.65% | 12.13 | 12.47 | 73434 | 9035 | 0.83% |
| 2024-11-13 | 12.05 | 12.27 | 0.17 | 1.40% | 11.75 | 12.29 | 75157 | 9067 | 0.85% |
| 2024-11-12 | 12.44 | 12.10 | -0.35 | -2.81% | 11.98 | 12.50 | 84466 | 10336 | 0.95% |
| 2024-11-11 | 12.08 | 12.45 | 0.37 | 3.06% | 11.79 | 12.65 | 145387 | 17894 | 1.64% |
| 2024-11-08 | 11.75 | 12.08 | 0.50 | 4.32% | 11.61 | 12.25 | 154503 | 18427 | 1.74% |
| 2024-11-07 | 11.25 | 11.58 | 0.29 | 2.57% | 11.11 | 11.58 | 84087 | 9575 | 0.95% |
| 2024-11-06 | 11.42 | 11.29 | -0.12 | -1.05% | 11.20 | 11.46 | 78744 | 8912 | 0.89% |
| 2024-11-05 | 11.31 | 11.41 | 0.07 | 0.62% | 11.09 | 11.45 | 96378 | 10906 | 1.09% |
| 2024-11-04 | 11.41 | 11.34 | -0.20 | -1.73% | 11.25 | 11.58 | 104178 | 11828 | 1.18% |
| 2024-11-01 | 11.34 | 11.54 | 0.08 | 0.70% | 11.28 | 11.75 | 94420 | 10857 | 1.07% |
| 2024-10-31 | 11.60 | 11.46 | -0.33 | -2.80% | 11.26 | 11.67 | 106537 | 12175 | 1.20% |
| 2024-10-30 | 11.68 | 11.79 | 0.02 | 0.17% | 11.45 | 11.86 | 75653 | 8827 | 0.85% |
| 2024-10-29 | 12.21 | 11.77 | -0.32 | -2.65% | 11.66 | 12.21 | 62691 | 7413 | 0.71% |
| 2024-10-28 | 11.70 | 12.09 | 0.43 | 3.69% | 11.63 | 12.19 | 90436 | 10809 | 1.02% |
| 2024-10-25 | 11.35 | 11.66 | 0.27 | 2.37% | 11.31 | 11.68 | 59376 | 6843 | 0.67% |
| 2024-10-24 | 11.46 | 11.39 | -0.21 | -1.81% | 11.28 | 11.60 | 49559 | 5641 | 0.56% |
| 2024-10-23 | 11.43 | 11.60 | 0.15 | 1.31% | 11.36 | 11.77 | 64915 | 7508 | 0.73% |
| 2024-10-22 | 11.34 | 11.45 | 0.24 | 2.14% | 11.21 | 11.58 | 63834 | 7274 | 0.72% |
| 2024-10-21 | 11.39 | 11.21 | -0.12 | -1.06% | 11.03 | 11.50 | 93065 | 10492 | 1.05% |
| 2024-10-18 | 11.08 | 11.33 | 0.25 | 2.26% | 11.00 | 11.60 | 83483 | 9424 | 0.94% |
| 2024-10-17 | 11.37 | 11.08 | -0.19 | -1.69% | 11.06 | 11.46 | 42529 | 4770 | 0.48% |
| 2024-10-16 | 11.41 | 11.27 | -0.25 | -2.17% | 11.13 | 11.51 | 75320 | 8504 | 0.85% |
| 2024-10-15 | 11.80 | 11.52 | -0.33 | -2.78% | 11.51 | 11.98 | 54282 | 6375 | 0.61% |
| 2024-10-14 | 11.82 | 11.85 | 0.30 | 2.60% | 11.39 | 11.86 | 64291 | 7504 | 0.73% |
| 2024-10-11 | 12.00 | 11.55 | -0.62 | -5.09% | 11.38 | 12.18 | 83754 | 9747 | 0.95% |
| 2024-10-10 | 12.12 | 12.17 | 0.03 | 0.25% | 12.05 | 12.68 | 84057 | 10366 | 0.95% |
| 2024-10-09 | 12.91 | 12.14 | -0.96 | -7.33% | 12.09 | 13.10 | 109057 | 13681 | 1.23% |
| 2024-10-08 | 13.56 | 13.10 | 0.77 | 6.24% | 12.69 | 13.56 | 133495 | 17533 | 1.51% |
| 2024-09-30 | 11.65 | 12.33 | 1.10 | 9.80% | 11.37 | 12.34 | 117143 | 13996 | 1.32% |
| 2024-09-27 | 10.92 | 11.23 | 0.39 | 3.60% | 10.92 | 11.27 | 40251 | 4473 | 0.45% |
| 2024-09-26 | 10.20 | 10.84 | 0.66 | 6.48% | 10.08 | 10.84 | 54840 | 5773 | 0.62% |
| 2024-09-25 | 10.35 | 10.18 | 0.17 | 1.70% | 10.05 | 10.43 | 55568 | 5699 | 0.63% |
| 2024-09-24 | 9.64 | 10.01 | 0.46 | 4.82% | 9.47 | 10.15 | 52824 | 5201 | 0.60% |
| 2024-09-23 | 9.60 | 9.55 | 0.02 | 0.21% | 9.48 | 9.68 | 24571 | 2353 | 0.28% |
| 2024-09-20 | 9.73 | 9.53 | -0.20 | -2.06% | 9.47 | 9.78 | 37419 | 3575 | 0.42% |
| 2024-09-19 | 9.63 | 9.73 | 0.18 | 1.88% | 9.50 | 9.90 | 36599 | 3550 | 0.41% |
| 2024-09-18 | 9.61 | 9.55 | -0.02 | -0.21% | 9.43 | 9.68 | 23897 | 2281 | 0.27% |
| 2024-09-13 | 9.73 | 9.57 | -0.16 | -1.64% | 9.56 | 9.80 | 30750 | 2970 | 0.35% |
| 2024-09-12 | 9.98 | 9.73 | -0.24 | -2.41% | 9.72 | 10.06 | 33614 | 3298 | 0.38% |
| 2024-09-11 | 9.97 | 9.97 | 0.05 | 0.50% | 9.85 | 10.07 | 24295 | 2421 | 0.28% |
| 2024-09-10 | 10.29 | 9.92 | -0.07 | -0.70% | 9.70 | 10.29 | 50041 | 4921 | 0.57% |
| 2024-09-09 | 10.06 | 9.99 | -0.16 | -1.58% | 9.94 | 10.20 | 26186 | 2629 | 0.30% |
| 2024-09-06 | 10.37 | 10.15 | -0.17 | -1.65% | 10.10 | 10.37 | 22150 | 2259 | 0.25% |
| 2024-09-05 | 10.43 | 10.32 | -0.07 | -0.67% | 10.25 | 10.45 | 24058 | 2483 | 0.27% |
| 2024-09-04 | 10.34 | 10.39 | 0.03 | 0.29% | 10.20 | 10.54 | 29321 | 3054 | 0.33% |
| 2024-09-03 | 10.34 | 10.36 | -0.06 | -0.58% | 10.26 | 10.56 | 34499 | 3586 | 0.39% |
| 2024-09-02 | 10.57 | 10.42 | -0.08 | -0.76% | 10.37 | 10.62 | 50261 | 5259 | 0.57% |
| 2024-08-30 | 10.28 | 10.50 | 0.23 | 2.24% | 10.11 | 10.65 | 46756 | 4896 | 0.53% |
| 2024-08-29 | 9.94 | 10.27 | 0.23 | 2.29% | 9.90 | 10.32 | 41213 | 4176 | 0.47% |
| 2024-08-28 | 10.17 | 10.04 | -0.22 | -2.14% | 9.89 | 10.37 | 63323 | 6356 | 0.72% |
| 2024-08-27 | 10.50 | 10.26 | -0.43 | -4.02% | 10.06 | 10.54 | 60219 | 6174 | 0.68% |
| 2024-08-26 | 10.58 | 10.69 | 0.04 | 0.38% | 10.57 | 10.74 | 18617 | 1983 | 0.21% |
| 2024-08-23 | 10.55 | 10.65 | 0.05 | 0.47% | 10.41 | 10.73 | 22368 | 2376 | 0.25% |
| 2024-08-22 | 10.46 | 10.60 | 0.09 | 0.86% | 10.45 | 10.67 | 23044 | 2437 | 0.26% |
| 2024-08-21 | 10.50 | 10.51 | -0.06 | -0.57% | 10.38 | 10.56 | 20372 | 2132 | 0.23% |
| 2024-08-20 | 10.75 | 10.57 | -0.23 | -2.13% | 10.52 | 10.78 | 24017 | 2546 | 0.27% |
| 2024-08-19 | 10.71 | 10.80 | 0.06 | 0.56% | 10.63 | 10.88 | 22891 | 2471 | 0.26% |
| 2024-08-16 | 10.88 | 10.74 | -0.17 | -1.56% | 10.69 | 10.93 | 30625 | 3304 | 0.35% |
| 2024-08-15 | 11.01 | 10.91 | -0.10 | -0.91% | 10.78 | 11.12 | 44176 | 4824 | 0.50% |
| 2024-08-14 | 11.15 | 11.01 | -0.14 | -1.26% | 10.94 | 11.17 | 29294 | 3227 | 0.33% |
| 2024-08-13 | 10.80 | 11.15 | 0.20 | 1.83% | 10.80 | 11.20 | 50051 | 5535 | 0.57% |