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 | 12.07 | 11.87 | -0.20 | -1.66% | 11.77 | 12.26 | 25996 | 3109 | 0.55% |
| 2024-11-20 | 11.70 | 12.07 | 0.37 | 3.16% | 11.68 | 12.09 | 21738 | 2603 | 0.46% |
| 2024-11-19 | 11.42 | 11.70 | 0.26 | 2.27% | 11.42 | 11.72 | 15527 | 1795 | 0.33% |
| 2024-11-18 | 11.70 | 11.44 | -0.25 | -2.14% | 11.36 | 12.06 | 23534 | 2734 | 0.49% |
| 2024-11-15 | 11.78 | 11.69 | -0.16 | -1.35% | 11.66 | 12.08 | 29372 | 3493 | 0.62% |
| 2024-11-14 | 12.31 | 11.85 | -0.45 | -3.66% | 11.84 | 12.35 | 41382 | 4985 | 0.87% |
| 2024-11-13 | 11.80 | 12.30 | 0.50 | 4.24% | 11.71 | 12.35 | 53168 | 6431 | 1.11% |
| 2024-11-12 | 11.60 | 11.80 | 0.21 | 1.81% | 11.53 | 12.10 | 49627 | 5879 | 1.04% |
| 2024-11-11 | 11.28 | 11.59 | 0.26 | 2.29% | 11.21 | 11.60 | 37762 | 4349 | 0.79% |
| 2024-11-08 | 11.48 | 11.33 | -0.09 | -0.79% | 11.30 | 11.53 | 24060 | 2740 | 0.50% |
| 2024-11-07 | 11.21 | 11.42 | 0.20 | 1.78% | 11.15 | 11.43 | 28383 | 3216 | 0.60% |
| 2024-11-06 | 11.27 | 11.22 | 0.00 | 0.00% | 11.13 | 11.41 | 27566 | 3099 | 0.58% |
| 2024-11-05 | 11.08 | 11.22 | 0.18 | 1.63% | 11.02 | 11.22 | 27033 | 3009 | 0.57% |
| 2024-11-04 | 10.92 | 11.04 | 0.18 | 1.66% | 10.89 | 11.05 | 19769 | 2170 | 0.41% |
| 2024-11-01 | 11.07 | 10.86 | -0.25 | -2.25% | 10.85 | 11.11 | 28446 | 3110 | 0.60% |
| 2024-10-31 | 11.08 | 11.11 | 0.00 | 0.00% | 11.02 | 11.20 | 18354 | 2037 | 0.38% |
| 2024-10-30 | 11.18 | 11.11 | -0.10 | -0.89% | 11.02 | 11.29 | 19046 | 2120 | 0.40% |
| 2024-10-29 | 11.49 | 11.21 | -0.27 | -2.35% | 11.13 | 11.50 | 26767 | 3032 | 0.56% |
| 2024-10-28 | 11.38 | 11.48 | 0.16 | 1.41% | 11.24 | 11.55 | 30020 | 3414 | 0.63% |
| 2024-10-25 | 11.02 | 11.32 | 0.31 | 2.82% | 10.96 | 11.33 | 36240 | 4041 | 0.76% |
| 2024-10-24 | 10.91 | 11.01 | 0.11 | 1.01% | 10.76 | 11.03 | 22375 | 2439 | 0.47% |
| 2024-10-23 | 10.97 | 10.90 | -0.08 | -0.73% | 10.80 | 11.01 | 31053 | 3385 | 0.65% |
| 2024-10-22 | 10.80 | 10.98 | 0.12 | 1.10% | 10.66 | 11.00 | 41470 | 4502 | 0.87% |
| 2024-10-21 | 11.11 | 10.86 | -0.25 | -2.25% | 10.54 | 11.11 | 69646 | 7487 | 1.46% |
| 2024-10-18 | 11.03 | 11.11 | 0.08 | 0.73% | 11.00 | 11.27 | 22504 | 2509 | 0.47% |
| 2024-10-17 | 11.20 | 11.03 | -0.08 | -0.72% | 11.03 | 11.31 | 14465 | 1614 | 0.30% |
| 2024-10-16 | 11.10 | 11.11 | -0.05 | -0.45% | 11.00 | 11.28 | 11854 | 1322 | 0.25% |
| 2024-10-15 | 11.48 | 11.16 | -0.37 | -3.21% | 11.11 | 11.59 | 21143 | 2393 | 0.44% |
| 2024-10-14 | 11.22 | 11.53 | 0.35 | 3.13% | 11.03 | 11.65 | 18704 | 2123 | 0.39% |
| 2024-10-11 | 11.68 | 11.18 | -0.50 | -4.28% | 11.07 | 11.68 | 26710 | 3008 | 0.56% |
| 2024-10-10 | 11.78 | 11.68 | 0.07 | 0.60% | 11.39 | 11.96 | 32917 | 3834 | 0.69% |
| 2024-10-09 | 12.48 | 11.61 | -0.91 | -7.27% | 11.54 | 12.55 | 48974 | 5884 | 1.03% |
| 2024-10-08 | 13.45 | 12.52 | 0.29 | 2.37% | 12.02 | 13.45 | 49306 | 6213 | 1.03% |
| 2024-09-30 | 11.70 | 12.23 | 0.94 | 8.33% | 11.45 | 12.33 | 44376 | 5280 | 0.93% |
| 2024-09-27 | 11.04 | 11.29 | 0.36 | 3.29% | 11.04 | 11.32 | 11773 | 1321 | 0.25% |
| 2024-09-26 | 10.45 | 10.93 | 0.48 | 4.59% | 10.45 | 10.99 | 15135 | 1618 | 0.32% |
| 2024-09-25 | 10.51 | 10.45 | 0.05 | 0.48% | 10.44 | 10.77 | 13034 | 1382 | 0.27% |
| 2024-09-24 | 9.97 | 10.40 | 0.47 | 4.73% | 9.97 | 10.40 | 10291 | 1054 | 0.22% |
| 2024-09-23 | 9.94 | 9.93 | -0.07 | -0.70% | 9.85 | 10.05 | 11950 | 1188 | 0.25% |
| 2024-09-20 | 10.10 | 10.00 | -0.08 | -0.79% | 9.92 | 10.13 | 6562 | 657 | 0.14% |
| 2024-09-19 | 10.06 | 10.08 | 0.12 | 1.20% | 9.90 | 10.20 | 14005 | 1410 | 0.29% |
| 2024-09-18 | 10.03 | 9.96 | -0.02 | -0.20% | 9.77 | 10.05 | 8869 | 876 | 0.19% |
| 2024-09-13 | 10.15 | 9.98 | -0.14 | -1.38% | 9.96 | 10.18 | 7388 | 742 | 0.15% |
| 2024-09-12 | 10.20 | 10.12 | -0.17 | -1.65% | 10.12 | 10.32 | 8101 | 826 | 0.17% |
| 2024-09-11 | 10.06 | 10.29 | 0.01 | 0.10% | 10.06 | 10.40 | 7583 | 781 | 0.16% |
| 2024-09-10 | 10.22 | 10.28 | 0.06 | 0.59% | 10.05 | 10.30 | 9023 | 917 | 0.19% |
| 2024-09-09 | 10.25 | 10.22 | -0.03 | -0.29% | 10.10 | 10.45 | 12823 | 1311 | 0.27% |
| 2024-09-06 | 10.55 | 10.25 | -0.25 | -2.38% | 10.23 | 10.55 | 7024 | 727 | 0.15% |
| 2024-09-05 | 10.62 | 10.50 | 0.03 | 0.29% | 10.42 | 10.64 | 6384 | 669 | 0.13% |
| 2024-09-04 | 10.50 | 10.47 | -0.02 | -0.19% | 10.31 | 10.63 | 9711 | 1017 | 0.20% |
| 2024-09-03 | 10.22 | 10.49 | 0.19 | 1.84% | 10.22 | 10.50 | 11060 | 1151 | 0.23% |
| 2024-09-02 | 10.47 | 10.30 | -0.22 | -2.09% | 10.25 | 10.65 | 10146 | 1055 | 0.21% |
| 2024-08-30 | 10.45 | 10.52 | 0.12 | 1.15% | 10.28 | 10.68 | 13532 | 1429 | 0.28% |
| 2024-08-29 | 10.10 | 10.40 | 0.23 | 2.26% | 10.09 | 10.42 | 11936 | 1229 | 0.25% |
| 2024-08-28 | 10.06 | 10.17 | -0.04 | -0.39% | 10.06 | 10.30 | 15121 | 1537 | 0.32% |
| 2024-08-27 | 10.35 | 10.21 | -0.24 | -2.30% | 10.14 | 10.45 | 19599 | 2003 | 0.41% |
| 2024-08-26 | 10.61 | 10.45 | -0.11 | -1.04% | 10.35 | 10.65 | 20011 | 2090 | 0.42% |
| 2024-08-23 | 10.72 | 10.56 | -0.16 | -1.49% | 10.50 | 10.79 | 14723 | 1557 | 0.31% |
| 2024-08-22 | 10.95 | 10.72 | -0.23 | -2.10% | 10.51 | 10.98 | 16524 | 1775 | 0.35% |
| 2024-08-21 | 11.06 | 10.95 | -0.23 | -2.06% | 10.90 | 11.30 | 14969 | 1642 | 0.31% |
| 2024-08-20 | 11.69 | 11.18 | -0.58 | -4.93% | 11.09 | 11.83 | 16724 | 1887 | 0.35% |
| 2024-08-19 | 11.89 | 11.76 | -0.07 | -0.59% | 11.71 | 11.99 | 12607 | 1492 | 0.26% |
| 2024-08-16 | 12.41 | 11.83 | -0.52 | -4.21% | 11.73 | 12.41 | 31338 | 3733 | 0.66% |
| 2024-08-15 | 12.43 | 12.35 | -0.07 | -0.56% | 12.27 | 12.57 | 17480 | 2178 | 0.37% |
| 2024-08-14 | 12.30 | 12.42 | -0.09 | -0.72% | 12.30 | 12.58 | 12015 | 1497 | 0.25% |
| 2024-08-13 | 12.27 | 12.51 | 0.18 | 1.46% | 12.12 | 12.53 | 15724 | 1952 | 0.33% |