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 | 11.78 | 11.75 | -0.07 | -0.59% | 11.63 | 12.00 | 92092 | 10840 | 1.01% |
| 2024-11-20 | 11.39 | 11.82 | 0.37 | 3.23% | 11.35 | 11.85 | 188010 | 21882 | 2.07% |
| 2024-11-19 | 11.20 | 11.45 | 0.25 | 2.23% | 11.13 | 11.46 | 110703 | 12551 | 1.22% |
| 2024-11-18 | 11.25 | 11.20 | -0.05 | -0.44% | 11.00 | 11.36 | 162535 | 18188 | 1.79% |
| 2024-11-15 | 11.31 | 11.25 | -0.06 | -0.53% | 11.23 | 11.44 | 80519 | 9100 | 0.88% |
| 2024-11-14 | 11.72 | 11.31 | -0.41 | -3.50% | 11.27 | 11.76 | 126293 | 14463 | 1.39% |
| 2024-11-13 | 11.76 | 11.72 | -0.06 | -0.51% | 11.58 | 11.88 | 100558 | 11776 | 1.10% |
| 2024-11-12 | 11.69 | 11.78 | 0.09 | 0.77% | 11.68 | 12.16 | 244758 | 29108 | 2.69% |
| 2024-11-11 | 11.41 | 11.69 | 0.19 | 1.65% | 11.37 | 11.70 | 149578 | 17237 | 1.64% |
| 2024-11-08 | 11.52 | 11.50 | 0.05 | 0.44% | 11.30 | 11.64 | 155284 | 17776 | 1.71% |
| 2024-11-07 | 11.15 | 11.45 | 0.25 | 2.23% | 11.15 | 11.65 | 214930 | 24589 | 2.36% |
| 2024-11-06 | 11.18 | 11.20 | 0.01 | 0.09% | 11.15 | 11.46 | 154159 | 17375 | 1.69% |
| 2024-11-05 | 11.06 | 11.19 | 0.12 | 1.08% | 10.99 | 11.22 | 169173 | 18785 | 1.86% |
| 2024-11-04 | 10.78 | 11.07 | 0.23 | 2.12% | 10.74 | 11.08 | 124746 | 13668 | 1.37% |
| 2024-11-01 | 10.72 | 10.84 | 0.04 | 0.37% | 10.60 | 10.94 | 124153 | 13425 | 1.36% |
| 2024-10-31 | 10.88 | 10.80 | -0.08 | -0.74% | 10.72 | 10.91 | 97584 | 10527 | 1.07% |
| 2024-10-30 | 10.88 | 10.88 | -0.01 | -0.09% | 10.75 | 11.00 | 111329 | 12086 | 1.22% |
| 2024-10-29 | 11.24 | 10.89 | -0.25 | -2.24% | 10.84 | 11.47 | 171102 | 18925 | 1.88% |
| 2024-10-28 | 11.24 | 11.14 | -0.11 | -0.98% | 10.90 | 11.24 | 143703 | 15897 | 1.58% |
| 2024-10-25 | 10.92 | 11.25 | 0.33 | 3.02% | 10.88 | 11.32 | 174303 | 19360 | 1.91% |
| 2024-10-24 | 10.98 | 10.92 | -0.14 | -1.27% | 10.79 | 11.09 | 112210 | 12239 | 1.23% |
| 2024-10-23 | 10.95 | 11.06 | 0.11 | 1.00% | 10.87 | 11.14 | 151252 | 16627 | 1.66% |
| 2024-10-22 | 10.83 | 10.95 | 0.09 | 0.83% | 10.63 | 10.97 | 159489 | 17238 | 1.75% |
| 2024-10-21 | 11.18 | 10.86 | -0.25 | -2.25% | 10.73 | 11.18 | 175080 | 19063 | 1.92% |
| 2024-10-18 | 11.11 | 11.11 | 0.00 | 0.00% | 10.99 | 11.28 | 180471 | 20075 | 1.98% |
| 2024-10-17 | 11.28 | 11.11 | -0.16 | -1.42% | 11.10 | 11.44 | 62574 | 7024 | 0.69% |
| 2024-10-16 | 11.05 | 11.27 | 0.09 | 0.81% | 11.02 | 11.58 | 89355 | 10093 | 0.98% |
| 2024-10-15 | 11.46 | 11.18 | -0.32 | -2.78% | 11.17 | 11.53 | 84352 | 9561 | 0.93% |
| 2024-10-14 | 11.43 | 11.50 | -0.07 | -0.61% | 11.35 | 11.75 | 105763 | 12163 | 1.16% |
| 2024-10-11 | 11.70 | 11.57 | -0.12 | -1.03% | 11.42 | 11.87 | 126145 | 14593 | 1.39% |
| 2024-10-10 | 11.80 | 11.69 | -0.01 | -0.09% | 11.54 | 12.24 | 146297 | 17377 | 1.61% |
| 2024-10-09 | 12.50 | 11.70 | -1.13 | -8.81% | 11.60 | 12.66 | 191596 | 23117 | 2.10% |
| 2024-10-08 | 14.01 | 12.83 | 0.08 | 0.63% | 12.20 | 14.03 | 362836 | 47660 | 3.99% |
| 2024-09-30 | 12.10 | 12.75 | 1.11 | 9.54% | 12.03 | 12.75 | 183631 | 22865 | 2.02% |
| 2024-09-27 | 11.25 | 11.64 | 0.50 | 4.49% | 11.17 | 11.65 | 56116 | 6418 | 0.62% |
| 2024-09-26 | 10.70 | 11.14 | 0.45 | 4.21% | 10.58 | 11.16 | 108401 | 11779 | 1.19% |
| 2024-09-25 | 10.58 | 10.69 | 0.32 | 3.09% | 10.54 | 11.01 | 114281 | 12385 | 1.26% |
| 2024-09-24 | 9.70 | 10.37 | 0.75 | 7.80% | 9.63 | 10.40 | 109990 | 11159 | 1.21% |
| 2024-09-23 | 9.65 | 9.62 | -0.03 | -0.31% | 9.59 | 9.77 | 20596 | 1989 | 0.23% |
| 2024-09-20 | 9.79 | 9.65 | -0.14 | -1.43% | 9.56 | 9.81 | 30680 | 2963 | 0.34% |
| 2024-09-19 | 9.73 | 9.79 | 0.06 | 0.62% | 9.61 | 10.11 | 34921 | 3451 | 0.38% |
| 2024-09-18 | 9.76 | 9.73 | -0.03 | -0.31% | 9.71 | 9.87 | 29878 | 2919 | 0.33% |
| 2024-09-13 | 9.97 | 9.76 | -0.15 | -1.51% | 9.75 | 10.04 | 36663 | 3609 | 0.40% |
| 2024-09-12 | 9.99 | 9.91 | -0.08 | -0.80% | 9.84 | 10.15 | 30559 | 3045 | 0.34% |
| 2024-09-11 | 9.88 | 9.99 | 0.05 | 0.50% | 9.83 | 10.06 | 25033 | 2500 | 0.28% |
| 2024-09-10 | 10.00 | 9.94 | -0.09 | -0.90% | 9.68 | 10.10 | 44873 | 4422 | 0.49% |
| 2024-09-09 | 10.16 | 10.03 | -0.13 | -1.28% | 9.94 | 10.26 | 56466 | 5683 | 0.62% |
| 2024-09-06 | 10.48 | 10.16 | -0.32 | -3.05% | 10.15 | 10.57 | 52062 | 5340 | 0.57% |
| 2024-09-05 | 10.46 | 10.48 | -0.01 | -0.10% | 10.44 | 10.68 | 32311 | 3400 | 0.35% |
| 2024-09-04 | 10.57 | 10.49 | -0.09 | -0.85% | 10.46 | 10.74 | 32572 | 3441 | 0.36% |
| 2024-09-03 | 10.38 | 10.58 | 0.15 | 1.44% | 10.37 | 10.73 | 77896 | 8249 | 0.86% |
| 2024-09-02 | 10.53 | 10.43 | -0.17 | -1.60% | 10.38 | 10.61 | 40097 | 4190 | 0.44% |
| 2024-08-30 | 10.53 | 10.60 | 0.04 | 0.38% | 10.32 | 10.88 | 74940 | 7965 | 0.82% |
| 2024-08-29 | 10.32 | 10.56 | 0.13 | 1.25% | 10.32 | 10.62 | 47205 | 4944 | 0.52% |
| 2024-08-28 | 10.37 | 10.43 | -0.10 | -0.95% | 10.25 | 10.60 | 50890 | 5297 | 0.56% |
| 2024-08-27 | 10.32 | 10.53 | 0.21 | 2.03% | 10.21 | 10.67 | 51750 | 5430 | 0.57% |
| 2024-08-26 | 10.21 | 10.32 | 0.10 | 0.98% | 10.15 | 10.34 | 25293 | 2591 | 0.28% |
| 2024-08-23 | 10.14 | 10.22 | 0.08 | 0.79% | 10.09 | 10.45 | 42237 | 4343 | 0.46% |
| 2024-08-22 | 10.11 | 10.14 | 0.02 | 0.20% | 9.98 | 10.19 | 24334 | 2457 | 0.27% |
| 2024-08-21 | 10.09 | 10.12 | 0.03 | 0.30% | 10.00 | 10.22 | 26346 | 2662 | 0.29% |
| 2024-08-20 | 10.22 | 10.09 | -0.13 | -1.27% | 9.98 | 10.36 | 42942 | 4341 | 0.47% |
| 2024-08-19 | 10.29 | 10.22 | -0.14 | -1.35% | 10.20 | 10.50 | 41863 | 4316 | 0.46% |
| 2024-08-16 | 10.66 | 10.36 | -0.29 | -2.72% | 10.33 | 10.73 | 49509 | 5179 | 0.54% |
| 2024-08-15 | 10.56 | 10.65 | 0.03 | 0.28% | 10.38 | 10.94 | 61867 | 6629 | 0.68% |
| 2024-08-14 | 10.92 | 10.62 | -0.32 | -2.93% | 10.62 | 10.94 | 43576 | 4667 | 0.48% |
| 2024-08-13 | 10.76 | 10.94 | 0.16 | 1.48% | 10.65 | 11.03 | 41878 | 4536 | 0.46% |