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 | 11.58 | 11.33 | -0.18 | -1.56% | 11.15 | 11.58 | 62192 | 7033 | 1.42% |
| 2024-11-20 | 11.29 | 11.51 | 0.24 | 2.13% | 11.23 | 11.59 | 59568 | 6831 | 1.36% |
| 2024-11-19 | 11.17 | 11.27 | 0.15 | 1.35% | 11.08 | 11.31 | 49342 | 5530 | 1.12% |
| 2024-11-18 | 11.42 | 11.12 | -0.32 | -2.80% | 11.05 | 11.53 | 64381 | 7243 | 1.47% |
| 2024-11-15 | 11.68 | 11.44 | -0.20 | -1.72% | 11.43 | 11.83 | 58311 | 6787 | 1.33% |
| 2024-11-14 | 11.98 | 11.64 | -0.35 | -2.92% | 11.61 | 12.00 | 69122 | 8152 | 1.58% |
| 2024-11-13 | 12.19 | 11.99 | -0.21 | -1.72% | 11.66 | 12.32 | 112446 | 13426 | 2.56% |
| 2024-11-12 | 12.28 | 12.20 | -0.08 | -0.65% | 12.17 | 12.58 | 145997 | 18104 | 3.33% |
| 2024-11-11 | 12.36 | 12.28 | -0.07 | -0.57% | 12.13 | 12.50 | 146732 | 17986 | 3.34% |
| 2024-11-08 | 12.55 | 12.35 | -0.10 | -0.80% | 12.10 | 12.63 | 97628 | 12003 | 2.23% |
| 2024-11-07 | 12.13 | 12.45 | 0.32 | 2.64% | 12.02 | 12.50 | 120255 | 14862 | 2.74% |
| 2024-11-06 | 12.30 | 12.13 | -0.17 | -1.38% | 12.07 | 12.43 | 93537 | 11430 | 2.13% |
| 2024-11-05 | 12.35 | 12.30 | -0.05 | -0.40% | 12.16 | 12.42 | 117179 | 14364 | 2.67% |
| 2024-11-04 | 12.15 | 12.35 | 0.29 | 2.40% | 12.08 | 12.52 | 67322 | 8289 | 1.53% |
| 2024-11-01 | 12.15 | 12.06 | -0.03 | -0.25% | 11.88 | 12.38 | 80033 | 9714 | 1.82% |
| 2024-10-31 | 12.19 | 12.09 | -0.16 | -1.31% | 12.08 | 12.27 | 51409 | 6245 | 1.17% |
| 2024-10-30 | 12.51 | 12.25 | -0.28 | -2.23% | 12.07 | 12.63 | 82543 | 10143 | 1.88% |
| 2024-10-29 | 13.35 | 12.53 | -0.58 | -4.42% | 12.50 | 13.45 | 135766 | 17483 | 3.09% |
| 2024-10-28 | 12.59 | 13.11 | 0.58 | 4.63% | 12.53 | 13.13 | 100829 | 13035 | 2.30% |
| 2024-10-25 | 12.60 | 12.53 | -0.07 | -0.56% | 12.45 | 12.69 | 65017 | 8149 | 1.48% |
| 2024-10-24 | 12.66 | 12.60 | -0.03 | -0.24% | 12.40 | 12.85 | 80752 | 10149 | 1.84% |
| 2024-10-23 | 13.18 | 12.63 | -0.61 | -4.61% | 12.59 | 13.25 | 123873 | 15858 | 2.82% |
| 2024-10-22 | 12.95 | 13.24 | 0.29 | 2.24% | 12.83 | 13.58 | 150182 | 19974 | 3.42% |
| 2024-10-21 | 12.50 | 12.95 | 0.39 | 3.11% | 12.35 | 13.12 | 105958 | 13565 | 2.42% |
| 2024-10-18 | 12.62 | 12.61 | -0.01 | -0.08% | 12.40 | 12.86 | 97649 | 12298 | 2.23% |
| 2024-10-17 | 12.64 | 12.62 | -0.03 | -0.24% | 12.50 | 12.86 | 55235 | 7008 | 1.26% |
| 2024-10-16 | 12.38 | 12.65 | 0.16 | 1.28% | 12.28 | 12.85 | 52363 | 6590 | 1.19% |
| 2024-10-15 | 12.41 | 12.49 | -0.11 | -0.87% | 12.35 | 12.83 | 56105 | 7072 | 1.28% |
| 2024-10-14 | 12.60 | 12.60 | 0.08 | 0.64% | 12.02 | 12.70 | 85696 | 10626 | 1.95% |
| 2024-10-11 | 12.50 | 12.52 | -0.09 | -0.71% | 12.32 | 13.11 | 135859 | 17200 | 3.10% |
| 2024-10-10 | 11.95 | 12.61 | 0.54 | 4.47% | 11.95 | 12.92 | 123246 | 15537 | 2.81% |
| 2024-10-09 | 12.60 | 12.07 | -0.63 | -4.96% | 11.90 | 12.87 | 140921 | 17425 | 3.21% |
| 2024-10-08 | 13.21 | 12.70 | 0.68 | 5.66% | 12.21 | 13.22 | 174358 | 22188 | 3.97% |
| 2024-09-30 | 11.50 | 12.02 | 1.09 | 9.97% | 11.50 | 12.02 | 173802 | 20698 | 3.96% |
| 2024-09-27 | 10.62 | 10.93 | 0.36 | 3.41% | 10.50 | 10.97 | 65138 | 6993 | 1.48% |
| 2024-09-26 | 10.32 | 10.57 | 0.23 | 2.22% | 10.10 | 10.57 | 60167 | 6215 | 1.37% |
| 2024-09-25 | 10.18 | 10.34 | 0.21 | 2.07% | 10.13 | 10.60 | 71177 | 7413 | 1.62% |
| 2024-09-24 | 9.82 | 10.13 | 0.26 | 2.63% | 9.77 | 10.16 | 57505 | 5743 | 1.31% |
| 2024-09-23 | 9.84 | 9.87 | 0.04 | 0.41% | 9.79 | 10.02 | 42089 | 4156 | 0.96% |
| 2024-09-20 | 10.19 | 9.83 | -0.35 | -3.44% | 9.62 | 10.20 | 89372 | 8804 | 2.04% |
| 2024-09-19 | 9.98 | 10.18 | 0.30 | 3.04% | 9.79 | 10.24 | 56277 | 5679 | 1.28% |
| 2024-09-18 | 9.96 | 9.88 | -0.05 | -0.50% | 9.63 | 9.99 | 45770 | 4481 | 1.04% |
| 2024-09-13 | 10.12 | 9.93 | -0.24 | -2.36% | 9.92 | 10.20 | 52114 | 5220 | 1.19% |
| 2024-09-12 | 10.79 | 10.17 | -0.63 | -5.83% | 10.13 | 10.88 | 84482 | 8750 | 1.93% |
| 2024-09-11 | 10.66 | 10.80 | 0.05 | 0.47% | 10.38 | 10.91 | 75044 | 8008 | 1.71% |
| 2024-09-10 | 11.47 | 10.75 | -0.72 | -6.28% | 10.69 | 11.57 | 94741 | 10402 | 2.16% |
| 2024-09-09 | 11.57 | 11.47 | -0.05 | -0.43% | 11.40 | 11.69 | 28313 | 3271 | 0.65% |
| 2024-09-06 | 12.00 | 11.52 | -0.43 | -3.60% | 11.45 | 12.01 | 45824 | 5345 | 1.04% |
| 2024-09-05 | 11.75 | 11.95 | 0.18 | 1.53% | 11.72 | 12.00 | 32601 | 3871 | 0.74% |
| 2024-09-04 | 11.85 | 11.77 | -0.13 | -1.09% | 11.71 | 12.07 | 42470 | 5022 | 0.97% |
| 2024-09-03 | 11.75 | 11.90 | -0.03 | -0.25% | 11.75 | 12.17 | 55191 | 6599 | 1.26% |
| 2024-09-02 | 11.50 | 11.93 | 0.50 | 4.37% | 11.35 | 12.00 | 117545 | 13854 | 2.68% |
| 2024-08-30 | 11.66 | 11.43 | -0.23 | -1.97% | 11.40 | 11.87 | 90475 | 10532 | 2.06% |
| 2024-08-29 | 11.21 | 11.66 | 0.67 | 6.10% | 11.13 | 11.75 | 103153 | 11898 | 2.35% |
| 2024-08-28 | 11.18 | 10.99 | -0.26 | -2.31% | 10.93 | 11.29 | 39031 | 4330 | 0.89% |
| 2024-08-27 | 10.95 | 11.25 | 0.17 | 1.53% | 10.95 | 11.31 | 40359 | 4535 | 0.92% |
| 2024-08-26 | 10.82 | 11.08 | 0.24 | 2.21% | 10.81 | 11.08 | 24681 | 2709 | 0.56% |
| 2024-08-23 | 10.87 | 10.84 | -0.15 | -1.36% | 10.80 | 11.05 | 22705 | 2473 | 0.52% |
| 2024-08-22 | 10.92 | 10.99 | 0.01 | 0.09% | 10.89 | 11.11 | 21539 | 2373 | 0.49% |
| 2024-08-21 | 10.90 | 10.98 | 0.04 | 0.37% | 10.80 | 11.02 | 20343 | 2224 | 0.46% |
| 2024-08-20 | 11.00 | 10.94 | -0.02 | -0.18% | 10.77 | 11.00 | 30784 | 3342 | 0.70% |
| 2024-08-19 | 11.39 | 10.96 | -0.42 | -3.69% | 10.90 | 11.46 | 52080 | 5803 | 1.19% |
| 2024-08-16 | 11.19 | 11.38 | 0.19 | 1.70% | 11.05 | 11.40 | 29348 | 3313 | 0.67% |
| 2024-08-15 | 11.11 | 11.19 | 0.02 | 0.18% | 11.11 | 11.30 | 21100 | 2365 | 0.48% |
| 2024-08-14 | 11.41 | 11.17 | -0.23 | -2.02% | 11.11 | 11.41 | 22668 | 2540 | 0.52% |
| 2024-08-13 | 11.34 | 11.40 | 0.06 | 0.53% | 11.18 | 11.41 | 36303 | 4112 | 0.83% |