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 | 11.55 | 11.66 | 0.18 | 1.57% | 11.46 | 11.74 | 34028 | 3945 | 1.13% |
| 2024-11-20 | 11.39 | 11.48 | 0.09 | 0.79% | 11.32 | 11.52 | 37108 | 4238 | 1.23% |
| 2024-11-19 | 11.41 | 11.39 | -0.09 | -0.78% | 11.23 | 11.52 | 39777 | 4519 | 1.32% |
| 2024-11-18 | 11.58 | 11.48 | -0.12 | -1.03% | 11.33 | 11.68 | 32521 | 3740 | 1.08% |
| 2024-11-15 | 11.58 | 11.60 | -0.03 | -0.26% | 11.57 | 11.79 | 28470 | 3327 | 0.95% |
| 2024-11-14 | 11.78 | 11.63 | -0.27 | -2.27% | 11.57 | 11.92 | 40684 | 4758 | 1.35% |
| 2024-11-13 | 11.70 | 11.90 | 0.12 | 1.02% | 11.63 | 12.05 | 30702 | 3634 | 1.02% |
| 2024-11-12 | 11.81 | 11.78 | -0.03 | -0.25% | 11.67 | 12.08 | 49204 | 5863 | 1.64% |
| 2024-11-11 | 11.74 | 11.81 | -0.24 | -1.99% | 11.50 | 11.98 | 47492 | 5558 | 1.58% |
| 2024-11-08 | 12.26 | 12.05 | -0.22 | -1.79% | 11.95 | 12.33 | 47042 | 5695 | 1.56% |
| 2024-11-07 | 12.03 | 12.27 | 0.27 | 2.25% | 11.90 | 12.27 | 45658 | 5559 | 1.52% |
| 2024-11-06 | 12.45 | 12.00 | -0.53 | -4.23% | 11.90 | 12.50 | 61640 | 7493 | 2.05% |
| 2024-11-05 | 12.55 | 12.53 | 0.03 | 0.24% | 12.35 | 12.63 | 42779 | 5336 | 1.42% |
| 2024-11-04 | 12.47 | 12.50 | 0.09 | 0.73% | 12.01 | 12.63 | 41436 | 5151 | 1.38% |
| 2024-11-01 | 12.46 | 12.41 | -0.01 | -0.08% | 12.26 | 13.07 | 77364 | 9725 | 2.57% |
| 2024-10-31 | 12.75 | 12.42 | -0.20 | -1.58% | 12.38 | 12.77 | 47047 | 5881 | 1.56% |
| 2024-10-30 | 12.40 | 12.62 | 0.25 | 2.02% | 12.33 | 12.65 | 55525 | 6939 | 1.85% |
| 2024-10-29 | 12.57 | 12.37 | -0.28 | -2.21% | 12.15 | 12.77 | 71324 | 8837 | 2.37% |
| 2024-10-28 | 12.29 | 12.65 | 0.80 | 6.75% | 12.20 | 12.85 | 135194 | 16939 | 4.49% |
| 2024-10-25 | 11.48 | 11.85 | 0.36 | 3.13% | 11.44 | 11.99 | 55300 | 6491 | 1.84% |
| 2024-10-24 | 11.32 | 11.49 | 0.16 | 1.41% | 11.29 | 11.66 | 36401 | 4186 | 1.21% |
| 2024-10-23 | 11.37 | 11.33 | -0.07 | -0.61% | 11.20 | 11.51 | 45041 | 5113 | 1.50% |
| 2024-10-22 | 11.45 | 11.40 | -0.10 | -0.87% | 11.33 | 11.75 | 53174 | 6119 | 1.77% |
| 2024-10-21 | 11.82 | 11.50 | -0.32 | -2.71% | 11.40 | 11.90 | 51961 | 6039 | 1.73% |
| 2024-10-18 | 11.72 | 11.82 | 0.00 | 0.00% | 11.70 | 11.98 | 33981 | 4031 | 1.13% |
| 2024-10-17 | 11.79 | 11.82 | 0.03 | 0.25% | 11.78 | 12.23 | 34708 | 4175 | 1.15% |
| 2024-10-16 | 11.66 | 11.79 | -0.07 | -0.59% | 11.66 | 12.04 | 26494 | 3145 | 0.88% |
| 2024-10-15 | 12.11 | 11.86 | -0.26 | -2.15% | 11.82 | 12.40 | 37321 | 4496 | 1.24% |
| 2024-10-14 | 11.67 | 12.12 | 0.44 | 3.77% | 11.37 | 12.20 | 43376 | 5149 | 1.44% |
| 2024-10-11 | 12.06 | 11.68 | -0.41 | -3.39% | 11.61 | 12.17 | 36973 | 4384 | 1.23% |
| 2024-10-10 | 11.88 | 12.09 | 0.12 | 1.00% | 11.88 | 12.75 | 80419 | 9920 | 2.67% |
| 2024-10-09 | 11.91 | 11.97 | -0.10 | -0.83% | 11.39 | 12.63 | 92515 | 11051 | 3.08% |
| 2024-10-08 | 12.75 | 12.07 | 0.46 | 3.96% | 11.64 | 12.76 | 99457 | 12103 | 3.31% |
| 2024-09-30 | 11.07 | 11.61 | 0.81 | 7.50% | 10.63 | 11.80 | 96210 | 10802 | 3.20% |
| 2024-09-27 | 10.49 | 10.80 | 0.31 | 2.96% | 10.22 | 10.87 | 49116 | 5150 | 1.63% |
| 2024-09-26 | 9.79 | 10.49 | 0.67 | 6.82% | 9.71 | 10.49 | 61174 | 6280 | 2.03% |
| 2024-09-25 | 9.79 | 9.82 | 0.09 | 0.92% | 9.71 | 10.09 | 39305 | 3900 | 1.31% |
| 2024-09-24 | 9.56 | 9.73 | 0.24 | 2.53% | 9.34 | 9.75 | 34567 | 3327 | 1.15% |
| 2024-09-23 | 9.60 | 9.49 | -0.12 | -1.25% | 9.48 | 9.72 | 13563 | 1296 | 0.45% |
| 2024-09-20 | 9.84 | 9.61 | -0.23 | -2.34% | 9.54 | 9.84 | 16496 | 1595 | 0.55% |
| 2024-09-19 | 9.70 | 9.84 | 0.26 | 2.71% | 9.68 | 10.01 | 24327 | 2388 | 0.81% |
| 2024-09-18 | 9.60 | 9.58 | -0.02 | -0.21% | 9.38 | 9.65 | 14773 | 1404 | 0.49% |
| 2024-09-13 | 9.64 | 9.60 | -0.04 | -0.41% | 9.54 | 9.88 | 24641 | 2394 | 0.82% |
| 2024-09-12 | 9.60 | 9.64 | 0.14 | 1.47% | 9.47 | 10.12 | 30975 | 3002 | 1.03% |
| 2024-09-11 | 9.36 | 9.50 | 0.05 | 0.53% | 9.36 | 9.55 | 13984 | 1325 | 0.46% |
| 2024-09-10 | 9.39 | 9.45 | 0.10 | 1.07% | 9.21 | 9.46 | 17605 | 1646 | 0.59% |
| 2024-09-09 | 9.46 | 9.51 | 0.00 | 0.00% | 9.34 | 9.63 | 19270 | 1834 | 0.64% |
| 2024-09-06 | 9.87 | 9.51 | -0.36 | -3.65% | 9.46 | 9.91 | 23890 | 2303 | 0.79% |
| 2024-09-05 | 9.61 | 9.87 | 0.29 | 3.03% | 9.60 | 9.90 | 27689 | 2711 | 0.92% |
| 2024-09-04 | 9.50 | 9.58 | 0.00 | 0.00% | 9.43 | 9.66 | 24650 | 2362 | 0.82% |
| 2024-09-03 | 9.29 | 9.58 | 0.24 | 2.57% | 9.28 | 9.59 | 30722 | 2914 | 1.02% |
| 2024-09-02 | 9.42 | 9.34 | -0.08 | -0.85% | 9.31 | 9.52 | 23874 | 2246 | 0.79% |
| 2024-08-30 | 9.33 | 9.42 | 0.10 | 1.07% | 9.26 | 9.59 | 40207 | 3786 | 1.34% |
| 2024-08-29 | 9.10 | 9.32 | 0.22 | 2.42% | 9.04 | 9.40 | 36739 | 3403 | 1.22% |
| 2024-08-28 | 9.33 | 9.10 | -0.23 | -2.47% | 9.02 | 9.33 | 53334 | 4864 | 1.77% |
| 2024-08-27 | 9.17 | 9.33 | 0.38 | 4.25% | 9.13 | 9.62 | 91720 | 8562 | 3.05% |
| 2024-08-26 | 8.77 | 8.95 | 0.19 | 2.17% | 8.63 | 9.02 | 17829 | 1576 | 0.59% |
| 2024-08-23 | 8.73 | 8.76 | 0.00 | 0.00% | 8.63 | 8.80 | 12416 | 1082 | 0.41% |
| 2024-08-22 | 8.83 | 8.76 | -0.12 | -1.35% | 8.74 | 8.92 | 15443 | 1364 | 0.51% |
| 2024-08-21 | 8.90 | 8.88 | -0.13 | -1.44% | 8.73 | 9.05 | 28652 | 2539 | 0.95% |
| 2024-08-20 | 9.11 | 9.01 | -0.13 | -1.42% | 8.92 | 9.21 | 19841 | 1797 | 0.66% |
| 2024-08-19 | 9.23 | 9.14 | -0.14 | -1.51% | 9.11 | 9.31 | 14252 | 1308 | 0.47% |
| 2024-08-16 | 9.15 | 9.28 | 0.15 | 1.64% | 9.12 | 9.31 | 16425 | 1514 | 0.55% |
| 2024-08-15 | 8.97 | 9.13 | 0.09 | 1.00% | 8.94 | 9.16 | 15356 | 1395 | 0.51% |
| 2024-08-14 | 9.05 | 9.04 | 0.01 | 0.11% | 8.96 | 9.07 | 8918 | 803 | 0.30% |
| 2024-08-13 | 9.04 | 9.03 | -0.05 | -0.55% | 8.91 | 9.09 | 13492 | 1214 | 0.45% |