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 | 11.99 | 11.92 | -0.11 | -0.91% | 11.81 | 12.05 | 55923 | 6651 | 0.60% |
| 2024-11-20 | 11.92 | 12.03 | 0.16 | 1.35% | 11.68 | 12.07 | 64789 | 7754 | 0.69% |
| 2024-11-19 | 11.67 | 11.87 | 0.19 | 1.63% | 11.65 | 11.87 | 36736 | 4317 | 0.39% |
| 2024-11-18 | 11.73 | 11.68 | -0.07 | -0.60% | 11.60 | 11.97 | 59830 | 7067 | 0.64% |
| 2024-11-15 | 11.81 | 11.75 | -0.12 | -1.01% | 11.71 | 12.04 | 53862 | 6406 | 0.57% |
| 2024-11-14 | 12.07 | 11.87 | -0.27 | -2.22% | 11.82 | 12.15 | 75249 | 9024 | 0.80% |
| 2024-11-13 | 12.06 | 12.14 | 0.00 | 0.00% | 11.87 | 12.23 | 95459 | 11508 | 1.02% |
| 2024-11-12 | 12.18 | 12.14 | 0.00 | 0.00% | 12.03 | 12.40 | 124716 | 15274 | 1.33% |
| 2024-11-11 | 12.09 | 12.14 | 0.02 | 0.17% | 11.88 | 12.18 | 114536 | 13806 | 1.22% |
| 2024-11-08 | 12.19 | 12.12 | -0.01 | -0.08% | 11.97 | 12.36 | 156890 | 19064 | 1.67% |
| 2024-11-07 | 11.67 | 12.13 | 0.41 | 3.50% | 11.64 | 12.14 | 96440 | 11518 | 1.03% |
| 2024-11-06 | 11.80 | 11.72 | -0.06 | -0.51% | 11.65 | 11.92 | 82739 | 9733 | 0.88% |
| 2024-11-05 | 11.64 | 11.78 | 0.16 | 1.38% | 11.54 | 11.84 | 73781 | 8638 | 0.79% |
| 2024-11-04 | 11.48 | 11.62 | 0.22 | 1.93% | 11.45 | 11.66 | 73291 | 8459 | 0.78% |
| 2024-11-01 | 11.40 | 11.40 | 0.04 | 0.35% | 11.18 | 11.53 | 80442 | 9143 | 0.86% |
| 2024-10-31 | 11.34 | 11.36 | 0.01 | 0.09% | 11.17 | 11.42 | 69238 | 7824 | 0.74% |
| 2024-10-30 | 11.35 | 11.35 | -0.21 | -1.82% | 11.20 | 11.54 | 82180 | 9313 | 0.87% |
| 2024-10-29 | 12.15 | 11.56 | -0.59 | -4.86% | 11.50 | 12.25 | 96918 | 11388 | 1.03% |
| 2024-10-28 | 12.05 | 12.15 | 0.17 | 1.42% | 11.98 | 12.16 | 59298 | 7166 | 0.63% |
| 2024-10-25 | 11.80 | 11.98 | 0.15 | 1.27% | 11.80 | 12.00 | 38164 | 4548 | 0.41% |
| 2024-10-24 | 11.80 | 11.83 | -0.04 | -0.34% | 11.77 | 11.98 | 37693 | 4472 | 0.40% |
| 2024-10-23 | 11.90 | 11.87 | -0.03 | -0.25% | 11.79 | 11.97 | 52157 | 6188 | 0.56% |
| 2024-10-22 | 11.69 | 11.90 | 0.18 | 1.54% | 11.60 | 11.97 | 59632 | 7034 | 0.63% |
| 2024-10-21 | 11.52 | 11.72 | 0.20 | 1.74% | 11.31 | 11.97 | 85992 | 10018 | 0.92% |
| 2024-10-18 | 11.18 | 11.52 | 0.34 | 3.04% | 11.12 | 11.74 | 66302 | 7553 | 0.71% |
| 2024-10-17 | 11.49 | 11.18 | -0.24 | -2.10% | 11.16 | 11.55 | 43057 | 4884 | 0.46% |
| 2024-10-16 | 11.35 | 11.42 | 0.04 | 0.35% | 11.31 | 11.60 | 35045 | 4005 | 0.37% |
| 2024-10-15 | 11.68 | 11.38 | -0.30 | -2.57% | 11.38 | 11.75 | 47671 | 5520 | 0.51% |
| 2024-10-14 | 11.46 | 11.68 | 0.25 | 2.19% | 11.28 | 11.75 | 54880 | 6320 | 0.58% |
| 2024-10-11 | 11.90 | 11.43 | -0.42 | -3.54% | 11.34 | 12.00 | 58325 | 6756 | 0.62% |
| 2024-10-10 | 11.92 | 11.85 | 0.01 | 0.08% | 11.81 | 12.39 | 85131 | 10271 | 0.91% |
| 2024-10-09 | 12.87 | 11.84 | -1.26 | -9.62% | 11.84 | 12.87 | 143363 | 17597 | 1.53% |
| 2024-10-08 | 13.63 | 13.10 | 0.71 | 5.73% | 12.50 | 13.63 | 125952 | 16462 | 1.34% |
| 2024-09-30 | 11.68 | 12.39 | 1.13 | 10.04% | 11.68 | 12.39 | 115828 | 14026 | 1.23% |
| 2024-09-27 | 10.96 | 11.26 | 0.44 | 4.07% | 10.90 | 11.33 | 40904 | 4549 | 0.44% |
| 2024-09-26 | 10.35 | 10.82 | 0.40 | 3.84% | 10.34 | 10.85 | 50960 | 5390 | 0.54% |
| 2024-09-25 | 10.31 | 10.42 | 0.18 | 1.76% | 10.29 | 10.66 | 51107 | 5354 | 0.54% |
| 2024-09-24 | 9.97 | 10.24 | 0.33 | 3.33% | 9.90 | 10.26 | 50047 | 5048 | 0.53% |
| 2024-09-23 | 10.03 | 9.91 | -0.11 | -1.10% | 9.90 | 10.12 | 23538 | 2349 | 0.25% |
| 2024-09-20 | 10.12 | 10.02 | -0.15 | -1.47% | 9.97 | 10.22 | 24058 | 2414 | 0.26% |
| 2024-09-19 | 9.99 | 10.17 | 0.24 | 2.42% | 9.93 | 10.25 | 29729 | 3003 | 0.32% |
| 2024-09-18 | 10.06 | 9.93 | -0.12 | -1.19% | 9.81 | 10.08 | 21183 | 2100 | 0.23% |
| 2024-09-13 | 10.23 | 10.05 | -0.08 | -0.79% | 10.04 | 10.23 | 16766 | 1693 | 0.18% |
| 2024-09-12 | 10.30 | 10.13 | -0.17 | -1.65% | 10.13 | 10.41 | 25920 | 2651 | 0.28% |
| 2024-09-11 | 10.28 | 10.30 | 0.01 | 0.10% | 10.20 | 10.32 | 21059 | 2163 | 0.22% |
| 2024-09-10 | 10.46 | 10.29 | -0.16 | -1.53% | 10.13 | 10.49 | 25561 | 2622 | 0.27% |
| 2024-09-09 | 10.51 | 10.45 | -0.06 | -0.57% | 10.41 | 10.57 | 23308 | 2442 | 0.25% |
| 2024-09-06 | 10.76 | 10.51 | -0.28 | -2.59% | 10.46 | 10.81 | 26364 | 2789 | 0.28% |
| 2024-09-05 | 10.84 | 10.79 | 0.07 | 0.65% | 10.71 | 10.88 | 30484 | 3283 | 0.32% |
| 2024-09-04 | 10.90 | 10.72 | -0.20 | -1.83% | 10.70 | 11.01 | 31485 | 3407 | 0.34% |
| 2024-09-03 | 11.03 | 10.92 | 0.06 | 0.55% | 10.82 | 11.11 | 23089 | 2536 | 0.25% |
| 2024-09-02 | 11.08 | 10.86 | -0.24 | -2.16% | 10.86 | 11.18 | 29953 | 3292 | 0.32% |
| 2024-08-30 | 11.12 | 11.10 | 0.04 | 0.36% | 11.00 | 11.29 | 31023 | 3463 | 0.33% |
| 2024-08-29 | 10.84 | 11.06 | 0.15 | 1.37% | 10.80 | 11.09 | 24659 | 2710 | 0.26% |
| 2024-08-28 | 10.85 | 10.91 | -0.01 | -0.09% | 10.81 | 11.05 | 26990 | 2946 | 0.29% |
| 2024-08-27 | 11.00 | 10.92 | 0.14 | 1.30% | 10.87 | 11.13 | 39622 | 4349 | 0.42% |
| 2024-08-26 | 10.73 | 10.78 | 0.04 | 0.37% | 10.64 | 10.84 | 17307 | 1858 | 0.18% |
| 2024-08-23 | 10.94 | 10.74 | -0.04 | -0.37% | 10.63 | 10.94 | 17236 | 1855 | 0.18% |
| 2024-08-22 | 10.84 | 10.78 | -0.05 | -0.46% | 10.73 | 10.93 | 15319 | 1655 | 0.16% |
| 2024-08-21 | 10.94 | 10.83 | -0.06 | -0.55% | 10.80 | 10.97 | 13916 | 1512 | 0.15% |
| 2024-08-20 | 11.07 | 10.89 | -0.18 | -1.63% | 10.79 | 11.15 | 24722 | 2704 | 0.26% |
| 2024-08-19 | 11.18 | 11.07 | -0.01 | -0.09% | 11.05 | 11.24 | 17296 | 1922 | 0.18% |
| 2024-08-16 | 11.06 | 11.08 | -0.05 | -0.45% | 11.01 | 11.23 | 22423 | 2487 | 0.24% |
| 2024-08-15 | 11.24 | 11.13 | 0.02 | 0.18% | 11.04 | 11.28 | 24355 | 2717 | 0.26% |
| 2024-08-14 | 11.25 | 11.11 | -0.21 | -1.86% | 11.00 | 11.31 | 26155 | 2905 | 0.28% |
| 2024-08-13 | 11.35 | 11.32 | 0.02 | 0.18% | 11.18 | 11.35 | 19001 | 2137 | 0.20% |