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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.95 | 11.61 | -0.38 | -3.17% | 11.60 | 12.04 | 40130 | 4747 | 1.47% |
| 2024-11-21 | 12.00 | 11.99 | -0.04 | -0.33% | 11.85 | 12.09 | 33487 | 4014 | 1.23% |
| 2024-11-20 | 11.94 | 12.03 | 0.09 | 0.75% | 11.93 | 12.12 | 36328 | 4367 | 1.33% |
| 2024-11-19 | 11.79 | 11.94 | 0.20 | 1.70% | 11.72 | 11.94 | 27695 | 3279 | 1.02% |
| 2024-11-18 | 11.85 | 11.74 | -0.04 | -0.34% | 11.69 | 12.09 | 42040 | 4991 | 1.54% |
| 2024-11-15 | 11.88 | 11.78 | -0.07 | -0.59% | 11.78 | 12.01 | 38562 | 4592 | 1.41% |
| 2024-11-14 | 12.05 | 11.85 | -0.23 | -1.90% | 11.81 | 12.18 | 30369 | 3651 | 1.11% |
| 2024-11-13 | 11.98 | 12.08 | 0.06 | 0.50% | 11.82 | 12.17 | 35381 | 4242 | 1.30% |
| 2024-11-12 | 12.18 | 12.02 | -0.09 | -0.74% | 11.95 | 12.37 | 47992 | 5842 | 1.76% |
| 2024-11-11 | 11.97 | 12.11 | 0.18 | 1.51% | 11.88 | 12.13 | 37516 | 4501 | 1.38% |
| 2024-11-08 | 12.05 | 11.93 | -0.02 | -0.17% | 11.81 | 12.10 | 41311 | 4928 | 1.52% |
| 2024-11-07 | 11.67 | 11.95 | 0.21 | 1.79% | 11.60 | 11.95 | 37424 | 4433 | 1.37% |
| 2024-11-06 | 11.78 | 11.74 | -0.06 | -0.51% | 11.67 | 11.85 | 32731 | 3845 | 1.20% |
| 2024-11-05 | 11.68 | 11.80 | 0.12 | 1.03% | 11.61 | 11.83 | 36306 | 4260 | 1.33% |
| 2024-11-04 | 11.43 | 11.68 | 0.24 | 2.10% | 11.41 | 11.68 | 22306 | 2585 | 0.82% |
| 2024-11-01 | 11.67 | 11.44 | -0.23 | -1.97% | 11.39 | 11.71 | 36770 | 4241 | 1.35% |
| 2024-10-31 | 11.56 | 11.67 | 0.03 | 0.26% | 11.56 | 11.76 | 29542 | 3450 | 1.08% |
| 2024-10-30 | 11.62 | 11.64 | 0.09 | 0.78% | 11.50 | 11.72 | 25580 | 2968 | 0.94% |
| 2024-10-29 | 11.97 | 11.55 | -0.42 | -3.51% | 11.51 | 12.06 | 52779 | 6177 | 1.94% |
| 2024-10-28 | 11.80 | 11.97 | 0.17 | 1.44% | 11.80 | 11.98 | 45974 | 5464 | 1.69% |
| 2024-10-25 | 11.65 | 11.80 | 0.33 | 2.88% | 11.57 | 11.83 | 48720 | 5712 | 1.79% |
| 2024-10-24 | 11.31 | 11.47 | 0.16 | 1.41% | 11.26 | 11.56 | 41415 | 4734 | 1.52% |
| 2024-10-23 | 11.13 | 11.31 | 0.15 | 1.34% | 11.13 | 11.66 | 46201 | 5240 | 1.66% |
| 2024-10-22 | 11.20 | 11.16 | 0.05 | 0.45% | 11.05 | 11.33 | 48908 | 5455 | 1.76% |
| 2024-10-21 | 10.89 | 11.11 | 0.22 | 2.02% | 10.82 | 11.12 | 44847 | 4925 | 1.61% |
| 2024-10-18 | 10.65 | 10.89 | 0.19 | 1.78% | 10.65 | 11.00 | 30999 | 3350 | 1.11% |
| 2024-10-17 | 10.90 | 10.70 | -0.16 | -1.47% | 10.68 | 10.95 | 19670 | 2127 | 0.71% |
| 2024-10-16 | 10.67 | 10.86 | 0.10 | 0.93% | 10.64 | 10.90 | 21130 | 2286 | 0.76% |
| 2024-10-15 | 10.93 | 10.76 | -0.22 | -2.00% | 10.76 | 11.02 | 20217 | 2202 | 0.73% |
| 2024-10-14 | 10.92 | 10.98 | 0.09 | 0.83% | 10.73 | 11.05 | 36926 | 4032 | 1.33% |
| 2024-10-11 | 11.17 | 10.89 | -0.27 | -2.42% | 10.75 | 11.26 | 31699 | 3481 | 1.14% |
| 2024-10-10 | 11.15 | 11.16 | 0.05 | 0.45% | 11.00 | 11.38 | 37425 | 4207 | 1.34% |
| 2024-10-09 | 12.00 | 11.11 | -1.06 | -8.71% | 11.11 | 12.00 | 55332 | 6331 | 1.99% |
| 2024-10-08 | 12.90 | 12.17 | 0.38 | 3.22% | 11.76 | 12.93 | 86907 | 10626 | 3.12% |
| 2024-09-30 | 11.24 | 11.79 | 0.86 | 7.87% | 10.98 | 11.83 | 78209 | 8970 | 2.81% |
| 2024-09-27 | 10.78 | 10.93 | 0.31 | 2.92% | 10.62 | 10.98 | 20363 | 2209 | 0.73% |
| 2024-09-26 | 10.40 | 10.62 | 0.22 | 2.12% | 10.37 | 10.63 | 19669 | 2062 | 0.71% |
| 2024-09-25 | 10.24 | 10.40 | 0.23 | 2.26% | 10.24 | 10.52 | 32222 | 3362 | 1.16% |
| 2024-09-24 | 9.97 | 10.17 | 0.24 | 2.42% | 9.86 | 10.18 | 15438 | 1555 | 0.55% |
| 2024-09-23 | 9.84 | 9.93 | 0.07 | 0.71% | 9.80 | 9.96 | 8280 | 820 | 0.30% |
| 2024-09-20 | 9.87 | 9.86 | -0.01 | -0.10% | 9.80 | 9.89 | 6862 | 675 | 0.25% |
| 2024-09-19 | 9.62 | 9.87 | 0.32 | 3.35% | 9.55 | 9.89 | 12069 | 1179 | 0.43% |
| 2024-09-18 | 9.61 | 9.55 | -0.06 | -0.62% | 9.36 | 9.65 | 9354 | 888 | 0.34% |
| 2024-09-13 | 9.80 | 9.61 | -0.19 | -1.94% | 9.59 | 9.82 | 9986 | 965 | 0.36% |
| 2024-09-12 | 9.79 | 9.80 | -0.02 | -0.20% | 9.78 | 9.95 | 7897 | 779 | 0.28% |
| 2024-09-11 | 9.86 | 9.82 | -0.04 | -0.41% | 9.78 | 9.89 | 5555 | 546 | 0.20% |
| 2024-09-10 | 9.90 | 9.86 | 0.01 | 0.10% | 9.70 | 9.90 | 8456 | 828 | 0.30% |
| 2024-09-09 | 9.88 | 9.85 | -0.03 | -0.30% | 9.79 | 9.90 | 5804 | 571 | 0.21% |
| 2024-09-06 | 10.06 | 9.88 | -0.16 | -1.59% | 9.83 | 10.06 | 10656 | 1056 | 0.38% |
| 2024-09-05 | 10.18 | 10.04 | 0.09 | 0.90% | 9.90 | 10.18 | 17323 | 1733 | 0.62% |
| 2024-09-04 | 9.99 | 9.95 | -0.04 | -0.40% | 9.94 | 10.06 | 7319 | 730 | 0.26% |
| 2024-09-03 | 9.98 | 9.99 | 0.06 | 0.60% | 9.89 | 10.06 | 10854 | 1084 | 0.39% |
| 2024-09-02 | 10.11 | 9.93 | -0.21 | -2.07% | 9.92 | 10.16 | 15357 | 1534 | 0.55% |
| 2024-08-30 | 9.99 | 10.14 | 0.12 | 1.20% | 9.95 | 10.22 | 16666 | 1688 | 0.60% |
| 2024-08-29 | 9.90 | 10.02 | 0.23 | 2.35% | 9.76 | 10.07 | 21899 | 2180 | 0.79% |
| 2024-08-28 | 9.68 | 9.79 | 0.10 | 1.03% | 9.65 | 9.87 | 12421 | 1213 | 0.45% |
| 2024-08-27 | 9.74 | 9.69 | -0.03 | -0.31% | 9.66 | 9.76 | 7191 | 697 | 0.26% |
| 2024-08-26 | 9.55 | 9.72 | 0.10 | 1.04% | 9.55 | 9.75 | 12751 | 1235 | 0.46% |
| 2024-08-23 | 9.69 | 9.62 | -0.07 | -0.72% | 9.51 | 9.73 | 12903 | 1241 | 0.46% |
| 2024-08-22 | 9.97 | 9.69 | -0.34 | -3.39% | 9.64 | 10.03 | 24697 | 2423 | 0.89% |
| 2024-08-21 | 9.99 | 10.03 | -0.10 | -0.99% | 9.91 | 10.30 | 32032 | 3239 | 1.15% |
| 2024-08-20 | 10.05 | 10.13 | 0.10 | 1.00% | 9.84 | 10.31 | 24095 | 2414 | 0.87% |
| 2024-08-19 | 10.00 | 10.03 | -0.02 | -0.20% | 9.99 | 10.08 | 5808 | 583 | 0.21% |
| 2024-08-16 | 10.02 | 10.05 | -0.03 | -0.30% | 9.98 | 10.09 | 6369 | 638 | 0.23% |