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 | 12.03 | 12.13 | 0.02 | 0.17% | 11.94 | 12.16 | 17339 | 2090 | 0.43% |
| 2024-11-20 | 12.03 | 12.11 | 0.06 | 0.50% | 11.92 | 12.14 | 22487 | 2708 | 0.56% |
| 2024-11-19 | 12.15 | 12.05 | -0.16 | -1.31% | 11.70 | 12.18 | 38650 | 4602 | 0.96% |
| 2024-11-18 | 12.60 | 12.21 | -0.20 | -1.61% | 11.99 | 12.70 | 44941 | 5522 | 1.12% |
| 2024-11-15 | 12.00 | 12.41 | 0.52 | 4.37% | 11.89 | 12.98 | 59572 | 7437 | 1.48% |
| 2024-11-14 | 12.09 | 11.89 | -0.20 | -1.65% | 11.87 | 12.16 | 14630 | 1762 | 0.36% |
| 2024-11-13 | 11.92 | 12.09 | 0.15 | 1.26% | 11.85 | 12.17 | 12498 | 1502 | 0.31% |
| 2024-11-12 | 12.06 | 11.94 | -0.12 | -1.00% | 11.89 | 12.19 | 18020 | 2177 | 0.45% |
| 2024-11-11 | 11.91 | 12.06 | 0.06 | 0.50% | 11.81 | 12.06 | 14900 | 1776 | 0.37% |
| 2024-11-08 | 12.10 | 12.00 | 0.02 | 0.17% | 11.80 | 12.25 | 26940 | 3233 | 0.67% |
| 2024-11-07 | 11.69 | 11.98 | 0.22 | 1.87% | 11.67 | 12.00 | 20690 | 2459 | 0.51% |
| 2024-11-06 | 11.72 | 11.76 | 0.04 | 0.34% | 11.63 | 11.84 | 15539 | 1823 | 0.39% |
| 2024-11-05 | 11.60 | 11.72 | 0.11 | 0.95% | 11.60 | 11.75 | 13063 | 1526 | 0.33% |
| 2024-11-04 | 11.28 | 11.61 | 0.34 | 3.02% | 11.25 | 11.62 | 15295 | 1749 | 0.38% |
| 2024-11-01 | 11.43 | 11.27 | -0.24 | -2.09% | 11.19 | 11.60 | 13079 | 1483 | 0.33% |
| 2024-10-31 | 11.50 | 11.51 | 0.00 | 0.00% | 11.45 | 11.62 | 11184 | 1289 | 0.28% |
| 2024-10-30 | 11.66 | 11.51 | -0.41 | -3.44% | 11.37 | 11.82 | 19971 | 2305 | 0.50% |
| 2024-10-29 | 12.35 | 11.92 | -0.21 | -1.73% | 11.89 | 12.40 | 14149 | 1707 | 0.35% |
| 2024-10-28 | 12.02 | 12.13 | 0.16 | 1.34% | 11.98 | 12.18 | 11512 | 1391 | 0.29% |
| 2024-10-25 | 11.90 | 11.97 | 0.07 | 0.59% | 11.90 | 12.05 | 11390 | 1364 | 0.28% |
| 2024-10-24 | 11.84 | 11.90 | 0.08 | 0.68% | 11.74 | 11.95 | 8839 | 1047 | 0.22% |
| 2024-10-23 | 11.98 | 11.82 | 0.07 | 0.60% | 11.77 | 12.05 | 17093 | 2031 | 0.43% |
| 2024-10-22 | 11.55 | 11.75 | 0.26 | 2.26% | 11.43 | 11.79 | 14441 | 1683 | 0.36% |
| 2024-10-21 | 11.36 | 11.49 | 0.10 | 0.88% | 11.33 | 11.57 | 16675 | 1910 | 0.41% |
| 2024-10-18 | 11.34 | 11.39 | 0.11 | 0.98% | 11.20 | 11.57 | 15737 | 1793 | 0.39% |
| 2024-10-17 | 11.36 | 11.28 | -0.11 | -0.97% | 11.25 | 11.53 | 9505 | 1084 | 0.24% |
| 2024-10-16 | 11.32 | 11.39 | 0.03 | 0.26% | 11.28 | 11.46 | 7465 | 849 | 0.19% |
| 2024-10-15 | 11.65 | 11.36 | -0.26 | -2.24% | 11.30 | 11.65 | 12462 | 1430 | 0.31% |
| 2024-10-14 | 11.54 | 11.62 | 0.08 | 0.69% | 11.38 | 11.70 | 12326 | 1425 | 0.31% |
| 2024-10-11 | 11.87 | 11.54 | -0.31 | -2.62% | 11.45 | 11.87 | 14369 | 1672 | 0.36% |
| 2024-10-10 | 11.61 | 11.85 | 0.24 | 2.07% | 11.57 | 12.01 | 20955 | 2481 | 0.52% |
| 2024-10-09 | 12.46 | 11.61 | -1.11 | -8.73% | 11.50 | 12.51 | 34988 | 4199 | 0.87% |
| 2024-10-08 | 13.60 | 12.72 | 0.35 | 2.83% | 12.37 | 13.60 | 53518 | 6875 | 1.33% |
| 2024-09-30 | 11.87 | 12.37 | 0.91 | 7.94% | 11.60 | 12.47 | 45733 | 5525 | 1.14% |
| 2024-09-27 | 11.25 | 11.46 | 0.36 | 3.24% | 11.16 | 11.62 | 15505 | 1767 | 0.39% |
| 2024-09-26 | 10.55 | 11.10 | 0.47 | 4.42% | 10.55 | 11.12 | 28835 | 3136 | 0.72% |
| 2024-09-25 | 10.78 | 10.63 | -0.01 | -0.09% | 10.63 | 10.88 | 28474 | 3061 | 0.71% |
| 2024-09-24 | 10.63 | 10.64 | 0.07 | 0.66% | 10.35 | 10.74 | 26805 | 2827 | 0.67% |
| 2024-09-23 | 10.16 | 10.57 | 0.33 | 3.22% | 10.16 | 10.64 | 19740 | 2065 | 0.49% |
| 2024-09-20 | 10.29 | 10.24 | -0.06 | -0.58% | 10.20 | 10.36 | 3578 | 366 | 0.09% |
| 2024-09-19 | 10.09 | 10.30 | 0.21 | 2.08% | 10.04 | 10.35 | 5736 | 586 | 0.14% |
| 2024-09-18 | 10.08 | 10.09 | 0.01 | 0.10% | 10.00 | 10.13 | 5305 | 533 | 0.13% |
| 2024-09-13 | 10.20 | 10.08 | -0.15 | -1.47% | 10.06 | 10.27 | 4978 | 505 | 0.12% |
| 2024-09-12 | 10.20 | 10.23 | 0.01 | 0.10% | 10.20 | 10.37 | 4111 | 422 | 0.10% |
| 2024-09-11 | 10.34 | 10.22 | -0.08 | -0.78% | 10.06 | 10.40 | 7619 | 776 | 0.19% |
| 2024-09-10 | 10.36 | 10.30 | -0.07 | -0.68% | 10.21 | 10.50 | 8822 | 910 | 0.22% |
| 2024-09-09 | 10.45 | 10.37 | -0.02 | -0.19% | 10.29 | 10.45 | 5473 | 567 | 0.14% |
| 2024-09-06 | 10.55 | 10.39 | -0.09 | -0.86% | 10.34 | 10.64 | 9651 | 1010 | 0.24% |
| 2024-09-05 | 10.40 | 10.48 | 0.06 | 0.58% | 10.39 | 10.50 | 4343 | 453 | 0.11% |
| 2024-09-04 | 10.40 | 10.42 | -0.08 | -0.76% | 10.36 | 10.60 | 6863 | 717 | 0.17% |
| 2024-09-03 | 10.60 | 10.50 | -0.03 | -0.28% | 10.36 | 10.65 | 9466 | 994 | 0.24% |
| 2024-09-02 | 10.50 | 10.53 | -0.07 | -0.66% | 10.34 | 10.69 | 17255 | 1809 | 0.43% |
| 2024-08-30 | 10.47 | 10.60 | 0.05 | 0.47% | 10.47 | 10.75 | 8503 | 905 | 0.21% |
| 2024-08-29 | 10.40 | 10.55 | 0.15 | 1.44% | 10.25 | 10.59 | 8104 | 849 | 0.20% |
| 2024-08-28 | 10.28 | 10.40 | 0.15 | 1.46% | 10.17 | 10.45 | 7109 | 732 | 0.18% |
| 2024-08-27 | 10.24 | 10.25 | -0.08 | -0.77% | 10.19 | 10.44 | 7135 | 734 | 0.18% |
| 2024-08-26 | 10.10 | 10.33 | 0.15 | 1.47% | 10.10 | 10.33 | 7918 | 812 | 0.20% |
| 2024-08-23 | 10.23 | 10.18 | -0.24 | -2.30% | 10.07 | 10.27 | 13830 | 1402 | 0.34% |
| 2024-08-22 | 10.20 | 10.42 | 0.18 | 1.76% | 10.18 | 10.75 | 19035 | 1995 | 0.47% |
| 2024-08-21 | 10.45 | 10.24 | -0.27 | -2.57% | 10.18 | 10.49 | 8686 | 896 | 0.22% |
| 2024-08-20 | 10.67 | 10.51 | -0.14 | -1.31% | 10.43 | 10.79 | 8272 | 873 | 0.21% |
| 2024-08-19 | 10.64 | 10.65 | 0.01 | 0.09% | 10.54 | 10.79 | 7596 | 809 | 0.19% |
| 2024-08-16 | 10.80 | 10.64 | -0.17 | -1.57% | 10.62 | 10.99 | 8440 | 911 | 0.21% |
| 2024-08-15 | 10.77 | 10.81 | 0.07 | 0.65% | 10.64 | 10.88 | 6382 | 688 | 0.16% |
| 2024-08-14 | 10.84 | 10.74 | -0.11 | -1.01% | 10.71 | 10.84 | 4054 | 436 | 0.10% |
| 2024-08-13 | 10.75 | 10.85 | 0.07 | 0.65% | 10.70 | 10.87 | 5001 | 539 | 0.12% |