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 | 11.53 | 11.44 | -0.07 | -0.61% | 11.25 | 11.58 | 119537 | 13644 | 0.79% |
| 2024-11-20 | 11.32 | 11.51 | 0.21 | 1.86% | 11.32 | 11.76 | 178140 | 20570 | 1.18% |
| 2024-11-19 | 11.17 | 11.30 | 0.13 | 1.16% | 11.09 | 11.30 | 80396 | 9020 | 0.53% |
| 2024-11-18 | 11.28 | 11.17 | -0.07 | -0.62% | 11.12 | 11.46 | 121124 | 13703 | 0.80% |
| 2024-11-15 | 11.34 | 11.24 | -0.07 | -0.62% | 11.22 | 11.47 | 86298 | 9778 | 0.57% |
| 2024-11-14 | 11.58 | 11.31 | -0.30 | -2.58% | 11.28 | 11.72 | 122472 | 14053 | 0.81% |
| 2024-11-13 | 11.55 | 11.61 | 0.03 | 0.26% | 11.45 | 11.74 | 109343 | 12701 | 0.72% |
| 2024-11-12 | 11.70 | 11.58 | -0.14 | -1.19% | 11.48 | 11.88 | 161985 | 18973 | 1.07% |
| 2024-11-11 | 11.84 | 11.72 | -0.18 | -1.51% | 11.50 | 11.88 | 137908 | 16071 | 0.91% |
| 2024-11-08 | 12.01 | 11.90 | -0.06 | -0.50% | 11.80 | 12.12 | 165584 | 19804 | 1.10% |
| 2024-11-07 | 11.71 | 11.96 | 0.19 | 1.61% | 11.67 | 12.05 | 149205 | 17811 | 0.99% |
| 2024-11-06 | 11.54 | 11.77 | 0.22 | 1.90% | 11.50 | 11.98 | 158820 | 18659 | 1.05% |
| 2024-11-05 | 11.44 | 11.55 | 0.11 | 0.96% | 11.30 | 11.57 | 127561 | 14633 | 0.84% |
| 2024-11-04 | 11.25 | 11.44 | 0.13 | 1.15% | 11.25 | 11.47 | 65415 | 7437 | 0.43% |
| 2024-11-01 | 11.19 | 11.31 | 0.06 | 0.53% | 11.17 | 11.54 | 141595 | 16140 | 0.94% |
| 2024-10-31 | 11.26 | 11.25 | -0.01 | -0.09% | 11.09 | 11.30 | 125904 | 14091 | 0.83% |
| 2024-10-30 | 11.35 | 11.26 | -0.14 | -1.23% | 11.11 | 11.51 | 145135 | 16374 | 0.96% |
| 2024-10-29 | 11.79 | 11.40 | -0.39 | -3.31% | 11.33 | 11.79 | 222185 | 25453 | 1.47% |
| 2024-10-28 | 11.57 | 11.79 | 0.22 | 1.90% | 11.46 | 12.00 | 121995 | 14379 | 0.81% |
| 2024-10-25 | 11.42 | 11.57 | 0.15 | 1.31% | 11.41 | 11.72 | 99978 | 11557 | 0.66% |
| 2024-10-24 | 11.72 | 11.42 | -0.36 | -3.06% | 11.38 | 11.72 | 135166 | 15514 | 0.89% |
| 2024-10-23 | 11.83 | 11.78 | -0.05 | -0.42% | 11.59 | 11.93 | 144928 | 17019 | 0.96% |
| 2024-10-22 | 11.49 | 11.83 | 0.30 | 2.60% | 11.46 | 11.83 | 134486 | 15726 | 0.89% |
| 2024-10-21 | 11.32 | 11.53 | 0.19 | 1.68% | 11.23 | 11.58 | 154678 | 17686 | 1.02% |
| 2024-10-18 | 11.18 | 11.34 | 0.16 | 1.43% | 11.10 | 11.56 | 170162 | 19216 | 1.13% |
| 2024-10-17 | 11.43 | 11.18 | -0.21 | -1.84% | 11.17 | 11.47 | 89785 | 10180 | 0.59% |
| 2024-10-16 | 11.38 | 11.39 | -0.10 | -0.87% | 11.30 | 11.58 | 92374 | 10561 | 0.61% |
| 2024-10-15 | 11.58 | 11.49 | -0.09 | -0.78% | 11.20 | 11.84 | 140193 | 16247 | 0.92% |
| 2024-10-14 | 11.48 | 11.58 | 0.12 | 1.05% | 11.40 | 11.80 | 151481 | 17605 | 0.99% |
| 2024-10-11 | 11.70 | 11.46 | -0.15 | -1.29% | 11.31 | 11.70 | 158869 | 18234 | 1.04% |
| 2024-10-10 | 11.73 | 11.61 | -0.11 | -0.94% | 11.50 | 12.09 | 200934 | 23679 | 1.32% |
| 2024-10-09 | 12.30 | 11.72 | -0.98 | -7.72% | 11.71 | 12.36 | 261119 | 31308 | 1.71% |
| 2024-10-08 | 13.90 | 12.70 | 0.04 | 0.32% | 12.11 | 13.90 | 383655 | 49464 | 2.52% |
| 2024-09-30 | 12.21 | 12.66 | 0.96 | 8.21% | 11.76 | 12.70 | 353423 | 43450 | 2.32% |
| 2024-09-27 | 11.19 | 11.70 | 0.61 | 5.50% | 11.09 | 12.00 | 161379 | 18431 | 1.06% |
| 2024-09-26 | 10.36 | 11.09 | 0.74 | 7.15% | 10.23 | 11.10 | 224484 | 24005 | 1.47% |
| 2024-09-25 | 10.38 | 10.35 | 0.11 | 1.07% | 10.34 | 10.80 | 237270 | 25121 | 1.56% |
| 2024-09-24 | 9.67 | 10.24 | 0.65 | 6.78% | 9.66 | 10.26 | 213781 | 21350 | 1.40% |
| 2024-09-23 | 9.77 | 9.59 | -0.07 | -0.72% | 9.56 | 9.79 | 66897 | 6467 | 0.44% |
| 2024-09-20 | 9.89 | 9.66 | -0.24 | -2.42% | 9.61 | 9.89 | 66900 | 6482 | 0.44% |
| 2024-09-19 | 9.82 | 9.90 | 0.17 | 1.75% | 9.64 | 10.10 | 101798 | 10055 | 0.67% |
| 2024-09-18 | 9.77 | 9.73 | -0.01 | -0.10% | 9.53 | 9.77 | 97344 | 9389 | 0.64% |
| 2024-09-13 | 9.85 | 9.74 | -0.11 | -1.12% | 9.73 | 9.92 | 72626 | 7126 | 0.48% |
| 2024-09-12 | 9.93 | 9.85 | -0.04 | -0.40% | 9.72 | 10.01 | 71653 | 7070 | 0.47% |
| 2024-09-11 | 9.92 | 9.89 | -0.05 | -0.50% | 9.81 | 9.96 | 64987 | 6424 | 0.43% |
| 2024-09-10 | 10.05 | 9.94 | -0.09 | -0.90% | 9.79 | 10.08 | 96506 | 9584 | 0.63% |
| 2024-09-09 | 10.00 | 10.03 | 0.00 | 0.00% | 9.93 | 10.09 | 84696 | 8486 | 0.56% |
| 2024-09-06 | 10.37 | 10.03 | -0.34 | -3.28% | 10.01 | 10.37 | 113545 | 11551 | 0.74% |
| 2024-09-05 | 10.54 | 10.37 | -0.12 | -1.14% | 10.24 | 10.63 | 130143 | 13496 | 0.85% |
| 2024-09-04 | 10.49 | 10.49 | -0.10 | -0.94% | 10.31 | 10.59 | 98676 | 10315 | 0.65% |
| 2024-09-03 | 10.53 | 10.59 | -0.01 | -0.09% | 10.44 | 10.61 | 103311 | 10886 | 0.68% |
| 2024-09-02 | 10.85 | 10.60 | -0.25 | -2.30% | 10.53 | 10.96 | 139349 | 14924 | 0.91% |
| 2024-08-30 | 10.59 | 10.85 | 0.27 | 2.55% | 10.38 | 11.07 | 196573 | 21206 | 1.29% |
| 2024-08-29 | 10.70 | 10.58 | -0.11 | -1.03% | 10.30 | 10.76 | 153621 | 16052 | 1.01% |
| 2024-08-28 | 10.43 | 10.69 | 0.24 | 2.30% | 10.39 | 10.80 | 111913 | 11950 | 0.73% |
| 2024-08-27 | 10.69 | 10.45 | -0.26 | -2.43% | 10.39 | 10.78 | 150799 | 15898 | 0.99% |
| 2024-08-26 | 11.25 | 10.71 | -0.58 | -5.14% | 10.52 | 11.36 | 243775 | 26211 | 1.60% |
| 2024-08-23 | 11.17 | 11.29 | 0.00 | 0.00% | 11.17 | 11.41 | 50469 | 5697 | 0.33% |
| 2024-08-22 | 11.46 | 11.29 | -0.10 | -0.88% | 11.25 | 11.48 | 54662 | 6177 | 0.36% |
| 2024-08-21 | 11.30 | 11.39 | -0.02 | -0.18% | 11.26 | 11.45 | 53382 | 6067 | 0.35% |
| 2024-08-20 | 11.54 | 11.41 | -0.15 | -1.30% | 11.30 | 11.58 | 76954 | 8776 | 0.50% |
| 2024-08-19 | 11.46 | 11.56 | 0.10 | 0.87% | 11.44 | 11.66 | 92897 | 10737 | 0.61% |
| 2024-08-16 | 11.60 | 11.46 | 0.01 | 0.09% | 11.34 | 11.60 | 113214 | 12936 | 0.74% |
| 2024-08-15 | 11.67 | 11.45 | -0.23 | -1.97% | 11.28 | 11.69 | 203363 | 23253 | 1.33% |
| 2024-08-14 | 12.34 | 11.68 | -0.65 | -5.27% | 11.67 | 12.38 | 195329 | 23179 | 1.28% |
| 2024-08-13 | 12.45 | 12.33 | -0.08 | -0.64% | 12.19 | 12.49 | 45759 | 5633 | 0.30% |