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 | 11.55 | 11.54 | -0.05 | -0.43% | 11.42 | 11.59 | 34937 | 4018 | 1.29% |
| 2024-11-20 | 11.56 | 11.59 | -0.04 | -0.34% | 11.50 | 11.65 | 55003 | 6363 | 2.04% |
| 2024-11-19 | 11.56 | 11.63 | 0.10 | 0.87% | 11.36 | 11.66 | 46127 | 5322 | 1.71% |
| 2024-11-18 | 11.48 | 11.53 | 0.21 | 1.86% | 11.30 | 12.08 | 82803 | 9650 | 3.07% |
| 2024-11-15 | 11.47 | 11.32 | -0.18 | -1.57% | 11.30 | 11.64 | 38139 | 4380 | 1.41% |
| 2024-11-14 | 11.71 | 11.50 | -0.31 | -2.62% | 11.43 | 11.80 | 44410 | 5165 | 1.64% |
| 2024-11-13 | 12.13 | 11.81 | -0.18 | -1.50% | 11.60 | 12.13 | 92326 | 10845 | 3.42% |
| 2024-11-12 | 12.11 | 11.99 | -0.11 | -0.91% | 11.83 | 12.23 | 82191 | 9911 | 3.04% |
| 2024-11-11 | 11.94 | 12.10 | 0.04 | 0.33% | 11.81 | 12.16 | 75041 | 8994 | 2.78% |
| 2024-11-08 | 12.03 | 12.06 | 0.19 | 1.60% | 11.67 | 12.08 | 114389 | 13566 | 4.23% |
| 2024-11-07 | 11.44 | 11.87 | 0.39 | 3.40% | 11.40 | 11.93 | 111622 | 13114 | 4.13% |
| 2024-11-06 | 11.42 | 11.48 | 0.04 | 0.35% | 11.31 | 11.48 | 71235 | 8128 | 2.64% |
| 2024-11-05 | 11.45 | 11.44 | -0.02 | -0.17% | 11.32 | 11.53 | 82315 | 9390 | 3.05% |
| 2024-11-04 | 11.06 | 11.46 | 0.38 | 3.43% | 11.06 | 11.51 | 70084 | 7919 | 2.59% |
| 2024-11-01 | 11.11 | 11.08 | -0.08 | -0.72% | 10.94 | 11.28 | 71076 | 7895 | 2.63% |
| 2024-10-31 | 11.16 | 11.16 | -0.05 | -0.45% | 10.98 | 11.19 | 41008 | 4554 | 1.52% |
| 2024-10-30 | 11.22 | 11.21 | -0.01 | -0.09% | 11.08 | 11.33 | 44188 | 4939 | 1.64% |
| 2024-10-29 | 11.48 | 11.22 | -0.26 | -2.26% | 11.18 | 11.57 | 64949 | 7375 | 2.40% |
| 2024-10-28 | 11.57 | 11.48 | -0.16 | -1.37% | 11.36 | 11.59 | 71630 | 8209 | 2.65% |
| 2024-10-25 | 11.50 | 11.64 | 0.09 | 0.78% | 11.48 | 11.68 | 35859 | 4159 | 1.33% |
| 2024-10-24 | 11.53 | 11.55 | -0.11 | -0.94% | 11.49 | 11.75 | 37866 | 4388 | 1.40% |
| 2024-10-23 | 12.09 | 11.66 | -0.42 | -3.48% | 11.56 | 12.11 | 100851 | 11854 | 3.73% |
| 2024-10-22 | 11.95 | 12.08 | 0.13 | 1.09% | 11.56 | 12.17 | 85677 | 10160 | 3.17% |
| 2024-10-21 | 11.63 | 11.95 | 0.32 | 2.75% | 11.52 | 12.57 | 144326 | 17460 | 5.34% |
| 2024-10-18 | 10.73 | 11.63 | 0.84 | 7.78% | 10.73 | 11.72 | 131425 | 14834 | 4.87% |
| 2024-10-17 | 10.76 | 10.79 | 0.06 | 0.56% | 10.76 | 11.34 | 62782 | 6881 | 2.32% |
| 2024-10-16 | 10.58 | 10.73 | 0.02 | 0.19% | 10.53 | 10.86 | 29017 | 3109 | 1.07% |
| 2024-10-15 | 10.90 | 10.71 | -0.24 | -2.19% | 10.70 | 10.97 | 38206 | 4138 | 1.41% |
| 2024-10-14 | 11.00 | 10.95 | 0.08 | 0.74% | 10.57 | 11.09 | 51463 | 5550 | 1.91% |
| 2024-10-11 | 10.89 | 10.87 | -0.16 | -1.45% | 10.77 | 11.14 | 52209 | 5717 | 1.93% |
| 2024-10-10 | 10.98 | 11.03 | 0.09 | 0.82% | 10.81 | 11.26 | 76113 | 8420 | 2.82% |
| 2024-10-09 | 11.78 | 10.94 | -1.21 | -9.96% | 10.94 | 11.88 | 106748 | 12005 | 3.95% |
| 2024-10-08 | 13.50 | 12.15 | -0.17 | -1.38% | 11.71 | 13.53 | 213323 | 26634 | 7.90% |
| 2024-09-30 | 11.70 | 12.32 | 1.12 | 10.00% | 11.34 | 12.32 | 174840 | 20863 | 6.47% |
| 2024-09-27 | 10.88 | 11.20 | 0.45 | 4.19% | 10.80 | 11.20 | 59200 | 6488 | 2.19% |
| 2024-09-26 | 10.30 | 10.75 | 0.45 | 4.37% | 10.26 | 10.78 | 84226 | 8860 | 3.12% |
| 2024-09-25 | 10.20 | 10.30 | 0.11 | 1.08% | 10.17 | 10.49 | 67850 | 7018 | 2.51% |
| 2024-09-24 | 9.90 | 10.19 | 0.33 | 3.35% | 9.90 | 10.19 | 50942 | 5120 | 1.89% |
| 2024-09-23 | 9.85 | 9.86 | -0.01 | -0.10% | 9.77 | 9.93 | 19870 | 1958 | 0.74% |
| 2024-09-20 | 9.99 | 9.87 | -0.12 | -1.20% | 9.81 | 9.99 | 27959 | 2762 | 1.04% |
| 2024-09-19 | 9.66 | 9.99 | 0.41 | 4.28% | 9.64 | 10.02 | 45879 | 4539 | 1.70% |
| 2024-09-18 | 9.70 | 9.58 | -0.06 | -0.62% | 9.35 | 9.70 | 32120 | 3043 | 1.19% |
| 2024-09-13 | 9.88 | 9.64 | -0.24 | -2.43% | 9.61 | 9.95 | 31811 | 3098 | 1.18% |
| 2024-09-12 | 9.93 | 9.88 | -0.04 | -0.40% | 9.80 | 10.05 | 28103 | 2789 | 1.04% |
| 2024-09-11 | 10.08 | 9.92 | -0.22 | -2.17% | 9.89 | 10.15 | 32097 | 3208 | 1.19% |
| 2024-09-10 | 10.45 | 10.14 | -0.34 | -3.24% | 9.94 | 10.45 | 58631 | 5935 | 2.17% |
| 2024-09-09 | 10.21 | 10.48 | 0.20 | 1.95% | 10.21 | 10.57 | 62508 | 6533 | 2.31% |
| 2024-09-06 | 10.34 | 10.28 | -0.12 | -1.15% | 10.26 | 10.55 | 41458 | 4298 | 1.53% |
| 2024-09-05 | 10.30 | 10.40 | 0.12 | 1.17% | 10.28 | 10.45 | 42603 | 4416 | 1.58% |
| 2024-09-04 | 10.09 | 10.28 | 0.12 | 1.18% | 10.08 | 10.41 | 52792 | 5427 | 1.95% |
| 2024-09-03 | 9.91 | 10.16 | 0.20 | 2.01% | 9.91 | 10.20 | 35759 | 3619 | 1.32% |
| 2024-09-02 | 9.93 | 9.96 | 0.02 | 0.20% | 9.88 | 10.24 | 49794 | 5016 | 1.84% |
| 2024-08-30 | 9.44 | 9.94 | 0.56 | 5.97% | 9.40 | 10.11 | 53785 | 5283 | 1.99% |
| 2024-08-29 | 9.22 | 9.38 | 0.11 | 1.19% | 9.11 | 9.41 | 21448 | 1990 | 0.79% |
| 2024-08-28 | 9.30 | 9.27 | -0.03 | -0.32% | 9.21 | 9.33 | 16208 | 1502 | 0.60% |
| 2024-08-27 | 9.43 | 9.30 | -0.13 | -1.38% | 9.28 | 9.47 | 13989 | 1308 | 0.52% |
| 2024-08-26 | 9.40 | 9.43 | 0.02 | 0.21% | 9.32 | 9.52 | 13025 | 1228 | 0.48% |
| 2024-08-23 | 9.42 | 9.41 | -0.01 | -0.11% | 9.27 | 9.47 | 18787 | 1758 | 0.70% |
| 2024-08-22 | 9.77 | 9.42 | -0.35 | -3.58% | 9.41 | 9.81 | 23835 | 2276 | 0.88% |
| 2024-08-21 | 9.73 | 9.77 | 0.04 | 0.41% | 9.66 | 9.82 | 11279 | 1101 | 0.42% |
| 2024-08-20 | 9.88 | 9.73 | -0.15 | -1.52% | 9.64 | 9.88 | 16256 | 1579 | 0.60% |
| 2024-08-19 | 9.82 | 9.88 | 0.07 | 0.71% | 9.73 | 9.92 | 13845 | 1364 | 0.51% |
| 2024-08-16 | 10.03 | 9.81 | -0.22 | -2.19% | 9.78 | 10.05 | 26232 | 2584 | 0.97% |
| 2024-08-15 | 9.95 | 10.03 | 0.10 | 1.01% | 9.82 | 10.07 | 23902 | 2383 | 0.88% |