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 | 11.79 | 11.74 | -0.08 | -0.68% | 11.71 | 11.85 | 38941 | 4581 | 0.59% |
| 2024-11-20 | 11.75 | 11.82 | 0.07 | 0.60% | 11.67 | 11.87 | 72002 | 8505 | 1.08% |
| 2024-11-19 | 11.51 | 11.75 | 0.26 | 2.26% | 11.47 | 11.75 | 81577 | 9534 | 1.23% |
| 2024-11-18 | 11.43 | 11.49 | 0.07 | 0.61% | 11.42 | 11.61 | 59224 | 6817 | 0.89% |
| 2024-11-15 | 11.45 | 11.42 | -0.08 | -0.70% | 11.42 | 11.63 | 56703 | 6523 | 0.85% |
| 2024-11-14 | 11.67 | 11.50 | -0.18 | -1.54% | 11.50 | 11.72 | 52538 | 6104 | 0.79% |
| 2024-11-13 | 11.76 | 11.68 | -0.08 | -0.68% | 11.61 | 11.76 | 55878 | 6518 | 0.84% |
| 2024-11-12 | 11.87 | 11.76 | -0.14 | -1.18% | 11.71 | 11.92 | 81856 | 9690 | 1.23% |
| 2024-11-11 | 11.70 | 11.90 | 0.11 | 0.93% | 11.64 | 11.97 | 84948 | 10007 | 1.28% |
| 2024-11-08 | 11.92 | 11.79 | -0.13 | -1.09% | 11.77 | 11.98 | 68431 | 8109 | 1.03% |
| 2024-11-07 | 11.62 | 11.92 | 0.30 | 2.58% | 11.53 | 11.93 | 86676 | 10211 | 1.30% |
| 2024-11-06 | 11.74 | 11.62 | -0.08 | -0.68% | 11.60 | 11.80 | 82635 | 9651 | 1.24% |
| 2024-11-05 | 11.78 | 11.70 | 0.00 | 0.00% | 11.55 | 11.79 | 85880 | 10001 | 1.29% |
| 2024-11-04 | 11.30 | 11.70 | 0.39 | 3.45% | 11.28 | 11.71 | 102334 | 11832 | 1.54% |
| 2024-11-01 | 11.15 | 11.31 | 0.16 | 1.43% | 11.10 | 11.37 | 108438 | 12217 | 1.63% |
| 2024-10-31 | 11.08 | 11.15 | -0.03 | -0.27% | 11.06 | 11.22 | 83450 | 9291 | 1.26% |
| 2024-10-30 | 11.50 | 11.18 | -0.63 | -5.33% | 11.04 | 11.50 | 181396 | 20308 | 2.73% |
| 2024-10-29 | 12.32 | 11.81 | -0.49 | -3.98% | 11.79 | 12.34 | 124251 | 14888 | 1.87% |
| 2024-10-28 | 12.20 | 12.30 | 0.16 | 1.32% | 12.12 | 12.36 | 89202 | 10958 | 1.34% |
| 2024-10-25 | 12.48 | 12.14 | -0.35 | -2.80% | 12.08 | 12.52 | 119382 | 14644 | 1.80% |
| 2024-10-24 | 12.62 | 12.49 | -0.21 | -1.65% | 12.45 | 12.67 | 46634 | 5838 | 0.70% |
| 2024-10-23 | 12.70 | 12.70 | -0.01 | -0.08% | 12.60 | 12.94 | 58029 | 7392 | 0.87% |
| 2024-10-22 | 12.61 | 12.71 | 0.05 | 0.39% | 12.56 | 12.74 | 51991 | 6581 | 0.78% |
| 2024-10-21 | 12.96 | 12.66 | -0.30 | -2.31% | 12.64 | 13.00 | 82350 | 10545 | 1.24% |
| 2024-10-18 | 12.88 | 12.96 | 0.07 | 0.54% | 12.81 | 13.12 | 76200 | 9865 | 1.15% |
| 2024-10-17 | 13.10 | 12.89 | -0.20 | -1.53% | 12.83 | 13.15 | 66376 | 8587 | 1.00% |
| 2024-10-16 | 12.87 | 13.09 | 0.16 | 1.24% | 12.84 | 13.15 | 49160 | 6423 | 0.74% |
| 2024-10-15 | 13.05 | 12.93 | -0.12 | -0.92% | 12.91 | 13.12 | 55226 | 7185 | 0.83% |
| 2024-10-14 | 12.76 | 13.05 | 0.31 | 2.43% | 12.64 | 13.06 | 89832 | 11571 | 1.35% |
| 2024-10-11 | 13.01 | 12.74 | -0.41 | -3.12% | 12.67 | 13.14 | 88767 | 11405 | 1.34% |
| 2024-10-10 | 12.60 | 13.15 | 0.60 | 4.78% | 12.50 | 13.26 | 167116 | 21652 | 2.51% |
| 2024-10-09 | 13.83 | 12.55 | -1.08 | -7.92% | 12.40 | 13.83 | 175037 | 22686 | 2.63% |
| 2024-10-08 | 14.61 | 13.63 | -0.02 | -0.15% | 13.20 | 14.90 | 282532 | 39123 | 4.28% |
| 2024-09-30 | 12.98 | 13.65 | 0.82 | 6.39% | 12.86 | 13.78 | 225745 | 29997 | 3.42% |
| 2024-09-27 | 12.88 | 12.83 | 0.05 | 0.39% | 12.55 | 12.94 | 82909 | 10561 | 1.26% |
| 2024-09-26 | 12.78 | 12.78 | -0.02 | -0.16% | 12.58 | 12.82 | 56567 | 7181 | 0.86% |
| 2024-09-25 | 12.64 | 12.80 | 0.23 | 1.83% | 12.64 | 12.95 | 66047 | 8465 | 1.00% |
| 2024-09-24 | 12.33 | 12.57 | 0.32 | 2.61% | 12.26 | 12.60 | 53347 | 6621 | 0.81% |
| 2024-09-23 | 12.45 | 12.25 | -0.25 | -2.00% | 12.21 | 12.46 | 40656 | 5008 | 0.62% |
| 2024-09-20 | 12.75 | 12.50 | -0.19 | -1.50% | 12.43 | 12.75 | 33608 | 4218 | 0.51% |
| 2024-09-19 | 13.21 | 13.14 | -0.10 | -0.76% | 12.97 | 13.36 | 52727 | 6922 | 0.80% |
| 2024-09-18 | 13.03 | 13.24 | 0.21 | 1.61% | 12.91 | 13.29 | 42683 | 5608 | 0.65% |
| 2024-09-13 | 12.80 | 13.03 | 0.16 | 1.24% | 12.79 | 13.38 | 83626 | 10906 | 1.27% |
| 2024-09-12 | 12.58 | 12.87 | 0.27 | 2.14% | 12.54 | 13.08 | 69257 | 8930 | 1.05% |
| 2024-09-11 | 13.17 | 12.60 | -0.67 | -5.05% | 12.58 | 13.17 | 107846 | 13830 | 1.66% |
| 2024-09-10 | 13.56 | 13.27 | -0.30 | -2.21% | 13.10 | 13.58 | 54628 | 7241 | 0.84% |
| 2024-09-09 | 13.70 | 13.57 | -0.13 | -0.95% | 13.46 | 13.70 | 25108 | 3399 | 0.39% |
| 2024-09-06 | 13.52 | 13.70 | 0.08 | 0.59% | 13.52 | 13.71 | 25783 | 3526 | 0.40% |
| 2024-09-05 | 13.56 | 13.62 | 0.01 | 0.07% | 13.46 | 13.68 | 27646 | 3755 | 0.43% |
| 2024-09-04 | 13.42 | 13.61 | 0.17 | 1.26% | 13.32 | 13.65 | 31633 | 4271 | 0.49% |
| 2024-09-03 | 13.75 | 13.44 | -0.28 | -2.04% | 13.42 | 13.75 | 45442 | 6136 | 0.70% |
| 2024-09-02 | 13.44 | 13.72 | 0.28 | 2.08% | 13.35 | 13.75 | 35593 | 4863 | 0.55% |
| 2024-08-30 | 13.65 | 13.44 | -0.22 | -1.61% | 13.44 | 13.74 | 50277 | 6813 | 0.77% |
| 2024-08-29 | 14.06 | 13.66 | -0.39 | -2.78% | 13.63 | 14.12 | 40760 | 5601 | 0.63% |
| 2024-08-28 | 13.85 | 14.05 | 0.11 | 0.79% | 13.83 | 14.11 | 30058 | 4198 | 0.46% |
| 2024-08-27 | 14.03 | 13.94 | -0.21 | -1.48% | 13.81 | 14.13 | 34274 | 4772 | 0.53% |
| 2024-08-26 | 14.14 | 14.15 | -0.03 | -0.21% | 13.70 | 14.18 | 49201 | 6889 | 0.76% |
| 2024-08-23 | 14.44 | 14.18 | -0.32 | -2.21% | 13.84 | 14.45 | 42704 | 6025 | 0.66% |
| 2024-08-22 | 14.00 | 14.50 | 0.43 | 3.06% | 13.99 | 14.65 | 49622 | 7148 | 0.76% |
| 2024-08-21 | 13.73 | 14.07 | 0.24 | 1.74% | 13.69 | 14.17 | 40713 | 5664 | 0.63% |
| 2024-08-20 | 14.02 | 13.83 | -0.19 | -1.36% | 13.67 | 14.04 | 36152 | 4988 | 0.56% |
| 2024-08-19 | 13.75 | 14.02 | 0.21 | 1.52% | 13.73 | 14.05 | 36105 | 5036 | 0.56% |
| 2024-08-16 | 13.78 | 13.81 | 0.03 | 0.22% | 13.76 | 13.90 | 31446 | 4347 | 0.49% |
| 2024-08-15 | 13.66 | 13.78 | 0.12 | 0.88% | 13.61 | 13.80 | 28675 | 3938 | 0.44% |
| 2024-08-14 | 13.61 | 13.66 | 0.06 | 0.44% | 13.43 | 13.80 | 46887 | 6415 | 0.72% |
| 2024-08-13 | 13.60 | 13.60 | 0.10 | 0.74% | 13.50 | 13.77 | 41678 | 5681 | 0.64% |