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 | 11.75 | 11.80 | 0.05 | 0.43% | 11.70 | 11.83 | 21100 | 2480 | 0.82% |
| 2024-11-20 | 11.64 | 11.75 | 0.06 | 0.51% | 11.63 | 11.78 | 25806 | 3023 | 1.01% |
| 2024-11-19 | 11.44 | 11.69 | 0.32 | 2.81% | 11.40 | 11.69 | 24630 | 2842 | 0.96% |
| 2024-11-18 | 11.59 | 11.37 | -0.19 | -1.64% | 11.28 | 11.70 | 29266 | 3364 | 1.14% |
| 2024-11-15 | 11.81 | 11.56 | -0.15 | -1.28% | 11.53 | 11.89 | 24482 | 2870 | 0.95% |
| 2024-11-14 | 12.07 | 11.71 | -0.36 | -2.98% | 11.70 | 12.12 | 26008 | 3095 | 1.01% |
| 2024-11-13 | 11.98 | 12.07 | 0.16 | 1.34% | 11.85 | 12.25 | 32503 | 3912 | 1.27% |
| 2024-11-12 | 12.03 | 11.91 | -0.09 | -0.75% | 11.84 | 12.23 | 46508 | 5609 | 1.81% |
| 2024-11-11 | 12.24 | 12.00 | -0.29 | -2.36% | 11.79 | 12.24 | 67711 | 8083 | 2.64% |
| 2024-11-08 | 12.59 | 12.29 | 0.27 | 2.25% | 12.20 | 12.94 | 120805 | 15120 | 4.71% |
| 2024-11-07 | 11.52 | 12.02 | 0.46 | 3.98% | 11.49 | 12.02 | 40938 | 4840 | 1.60% |
| 2024-11-06 | 11.68 | 11.56 | -0.12 | -1.03% | 11.50 | 11.71 | 36458 | 4230 | 1.42% |
| 2024-11-05 | 11.40 | 11.68 | 0.28 | 2.46% | 11.32 | 11.76 | 38796 | 4471 | 1.51% |
| 2024-11-04 | 11.25 | 11.40 | 0.11 | 0.97% | 11.22 | 11.40 | 20249 | 2293 | 0.79% |
| 2024-11-01 | 11.55 | 11.29 | -0.35 | -3.01% | 11.23 | 11.64 | 33807 | 3842 | 1.32% |
| 2024-10-31 | 11.58 | 11.64 | 0.07 | 0.61% | 11.55 | 11.76 | 27442 | 3196 | 1.07% |
| 2024-10-30 | 11.66 | 11.57 | -0.09 | -0.77% | 11.49 | 11.80 | 37063 | 4305 | 1.45% |
| 2024-10-29 | 12.05 | 11.66 | -0.44 | -3.64% | 11.63 | 12.06 | 46838 | 5505 | 1.83% |
| 2024-10-28 | 12.10 | 12.10 | 0.04 | 0.33% | 11.96 | 12.23 | 36237 | 4369 | 1.41% |
| 2024-10-25 | 11.96 | 12.06 | 0.10 | 0.84% | 11.85 | 12.06 | 28429 | 3409 | 1.11% |
| 2024-10-24 | 12.06 | 11.96 | -0.02 | -0.17% | 11.88 | 12.09 | 22321 | 2668 | 0.87% |
| 2024-10-23 | 11.95 | 11.98 | 0.03 | 0.25% | 11.91 | 12.36 | 45385 | 5504 | 1.77% |
| 2024-10-22 | 11.73 | 11.95 | 0.22 | 1.88% | 11.65 | 12.13 | 38063 | 4546 | 1.48% |
| 2024-10-21 | 11.66 | 11.73 | 0.05 | 0.43% | 11.54 | 11.76 | 38954 | 4543 | 1.52% |
| 2024-10-18 | 11.50 | 11.68 | 0.07 | 0.60% | 11.36 | 11.78 | 51031 | 5912 | 1.99% |
| 2024-10-17 | 12.44 | 11.61 | -0.86 | -6.90% | 11.57 | 12.55 | 84336 | 10070 | 3.29% |
| 2024-10-16 | 11.85 | 12.47 | 0.52 | 4.35% | 11.80 | 12.69 | 74682 | 9261 | 2.91% |
| 2024-10-15 | 11.83 | 11.95 | 0.11 | 0.93% | 11.61 | 12.25 | 49724 | 5978 | 1.94% |
| 2024-10-14 | 11.65 | 11.84 | 0.36 | 3.14% | 11.27 | 11.84 | 46082 | 5344 | 1.80% |
| 2024-10-11 | 11.70 | 11.48 | -0.32 | -2.71% | 11.45 | 11.85 | 41237 | 4784 | 1.61% |
| 2024-10-10 | 12.30 | 11.80 | -0.52 | -4.22% | 11.62 | 12.45 | 70648 | 8441 | 2.76% |
| 2024-10-09 | 12.66 | 12.32 | -0.24 | -1.91% | 12.15 | 12.90 | 127683 | 16007 | 4.98% |
| 2024-10-08 | 12.48 | 12.56 | 1.14 | 9.98% | 11.42 | 12.56 | 131232 | 16033 | 5.12% |
| 2024-09-30 | 10.91 | 11.42 | 0.75 | 7.03% | 10.80 | 11.67 | 72180 | 8054 | 2.81% |
| 2024-09-27 | 10.58 | 10.67 | 0.21 | 2.01% | 10.52 | 10.70 | 17805 | 1886 | 0.69% |
| 2024-09-26 | 10.10 | 10.46 | 0.36 | 3.56% | 10.08 | 10.48 | 30651 | 3163 | 1.20% |
| 2024-09-25 | 10.11 | 10.10 | 0.02 | 0.20% | 10.09 | 10.28 | 22156 | 2258 | 0.86% |
| 2024-09-24 | 9.86 | 10.08 | 0.20 | 2.02% | 9.86 | 10.10 | 17530 | 1755 | 0.68% |
| 2024-09-23 | 9.90 | 9.88 | -0.04 | -0.40% | 9.81 | 9.95 | 4382 | 432 | 0.17% |
| 2024-09-20 | 9.95 | 9.92 | -0.02 | -0.20% | 9.84 | 9.97 | 7018 | 695 | 0.27% |
| 2024-09-19 | 9.79 | 9.94 | 0.14 | 1.43% | 9.79 | 9.98 | 9038 | 895 | 0.35% |
| 2024-09-18 | 9.88 | 9.80 | -0.08 | -0.81% | 9.71 | 9.90 | 7680 | 752 | 0.30% |
| 2024-09-13 | 9.96 | 9.88 | -0.08 | -0.80% | 9.78 | 10.01 | 8946 | 884 | 0.35% |
| 2024-09-12 | 10.04 | 9.96 | -0.01 | -0.10% | 9.93 | 10.11 | 10416 | 1041 | 0.41% |
| 2024-09-11 | 10.12 | 9.97 | -0.13 | -1.29% | 9.93 | 10.12 | 10968 | 1098 | 0.43% |
| 2024-09-10 | 10.14 | 10.10 | -0.03 | -0.30% | 10.01 | 10.21 | 9740 | 982 | 0.38% |
| 2024-09-09 | 10.16 | 10.13 | -0.04 | -0.39% | 10.09 | 10.18 | 6614 | 669 | 0.26% |
| 2024-09-06 | 10.39 | 10.17 | -0.18 | -1.74% | 10.17 | 10.39 | 10559 | 1085 | 0.41% |
| 2024-09-05 | 10.34 | 10.35 | 0.01 | 0.10% | 10.30 | 10.40 | 7889 | 816 | 0.31% |
| 2024-09-04 | 10.34 | 10.34 | -0.07 | -0.67% | 10.30 | 10.46 | 10759 | 1116 | 0.42% |
| 2024-09-03 | 10.21 | 10.41 | 0.22 | 2.16% | 10.19 | 10.43 | 19211 | 1986 | 0.75% |
| 2024-09-02 | 10.25 | 10.19 | -0.07 | -0.68% | 10.18 | 10.34 | 15898 | 1629 | 0.62% |
| 2024-08-30 | 10.13 | 10.26 | 0.13 | 1.28% | 10.07 | 10.32 | 19638 | 2006 | 0.77% |
| 2024-08-29 | 10.08 | 10.13 | 0.01 | 0.10% | 10.08 | 10.16 | 10919 | 1104 | 0.43% |
| 2024-08-28 | 10.13 | 10.12 | 0.03 | 0.30% | 10.06 | 10.16 | 10761 | 1090 | 0.42% |
| 2024-08-27 | 10.05 | 10.09 | -0.04 | -0.39% | 10.01 | 10.14 | 9150 | 921 | 0.36% |
| 2024-08-26 | 10.05 | 10.13 | 0.09 | 0.90% | 10.00 | 10.15 | 10738 | 1085 | 0.42% |
| 2024-08-23 | 10.00 | 10.04 | 0.03 | 0.30% | 9.91 | 10.07 | 11210 | 1119 | 0.44% |
| 2024-08-22 | 10.15 | 10.01 | -0.12 | -1.18% | 10.01 | 10.15 | 12700 | 1278 | 0.50% |
| 2024-08-21 | 10.13 | 10.13 | 0.07 | 0.70% | 10.05 | 10.15 | 19770 | 1998 | 0.77% |
| 2024-08-20 | 10.13 | 10.06 | -0.06 | -0.59% | 9.98 | 10.16 | 12224 | 1230 | 0.48% |
| 2024-08-19 | 10.13 | 10.12 | 0.00 | 0.00% | 10.10 | 10.18 | 10108 | 1024 | 0.39% |
| 2024-08-16 | 10.21 | 10.12 | -0.04 | -0.39% | 10.10 | 10.23 | 12478 | 1265 | 0.49% |
| 2024-08-15 | 10.14 | 10.16 | 0.03 | 0.30% | 10.09 | 10.19 | 14894 | 1509 | 0.58% |