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 | 11.84 | 11.98 | 0.14 | 1.18% | 11.77 | 12.04 | 21588 | 2582 | 0.78% |
| 2024-11-20 | 11.66 | 11.84 | 0.20 | 1.72% | 11.62 | 11.85 | 19035 | 2235 | 0.69% |
| 2024-11-19 | 11.49 | 11.64 | 0.16 | 1.39% | 11.42 | 11.65 | 16542 | 1907 | 0.60% |
| 2024-11-18 | 11.69 | 11.48 | -0.18 | -1.54% | 11.41 | 11.88 | 20937 | 2434 | 0.76% |
| 2024-11-15 | 11.93 | 11.66 | -0.27 | -2.26% | 11.60 | 12.03 | 31005 | 3655 | 1.12% |
| 2024-11-14 | 12.16 | 11.93 | -0.25 | -2.05% | 11.91 | 12.23 | 18194 | 2193 | 0.66% |
| 2024-11-13 | 12.40 | 12.18 | -0.10 | -0.81% | 12.05 | 12.43 | 23704 | 2893 | 0.86% |
| 2024-11-12 | 12.75 | 12.28 | -0.35 | -2.77% | 11.95 | 12.75 | 41870 | 5159 | 1.52% |
| 2024-11-11 | 12.50 | 12.63 | 0.29 | 2.35% | 12.36 | 12.65 | 31413 | 3932 | 1.14% |
| 2024-11-08 | 12.15 | 12.34 | 0.27 | 2.24% | 11.99 | 12.88 | 55532 | 6882 | 2.01% |
| 2024-11-07 | 11.70 | 12.07 | 0.38 | 3.25% | 11.58 | 12.08 | 30475 | 3637 | 1.10% |
| 2024-11-06 | 11.73 | 11.69 | -0.01 | -0.09% | 11.65 | 11.84 | 17911 | 2105 | 0.65% |
| 2024-11-05 | 11.46 | 11.70 | 0.18 | 1.56% | 11.46 | 11.78 | 15521 | 1808 | 0.56% |
| 2024-11-04 | 11.45 | 11.52 | 0.16 | 1.41% | 11.36 | 11.53 | 7642 | 877 | 0.28% |
| 2024-11-01 | 11.75 | 11.36 | -0.39 | -3.32% | 11.33 | 11.82 | 18554 | 2131 | 0.67% |
| 2024-10-31 | 11.45 | 11.75 | 0.32 | 2.80% | 11.45 | 11.90 | 18467 | 2177 | 0.67% |
| 2024-10-30 | 11.59 | 11.43 | -0.10 | -0.87% | 11.31 | 11.64 | 9670 | 1108 | 0.35% |
| 2024-10-29 | 11.91 | 11.53 | -0.38 | -3.19% | 11.52 | 12.01 | 16418 | 1928 | 0.59% |
| 2024-10-28 | 11.61 | 11.91 | 0.24 | 2.06% | 11.61 | 11.93 | 21548 | 2536 | 0.78% |
| 2024-10-25 | 11.41 | 11.67 | 0.15 | 1.30% | 11.41 | 11.73 | 17108 | 1990 | 0.62% |
| 2024-10-24 | 11.49 | 11.52 | 0.00 | 0.00% | 11.37 | 11.55 | 6511 | 747 | 0.24% |
| 2024-10-23 | 11.58 | 11.52 | 0.02 | 0.17% | 11.45 | 11.67 | 11288 | 1306 | 0.41% |
| 2024-10-22 | 11.42 | 11.50 | -0.02 | -0.17% | 11.42 | 11.60 | 9445 | 1086 | 0.34% |
| 2024-10-21 | 11.60 | 11.52 | 0.09 | 0.79% | 11.44 | 11.68 | 17130 | 1978 | 0.62% |
| 2024-10-18 | 11.10 | 11.43 | 0.35 | 3.16% | 11.00 | 11.55 | 13870 | 1563 | 0.50% |
| 2024-10-17 | 11.23 | 11.08 | 0.01 | 0.09% | 11.08 | 11.35 | 7356 | 825 | 0.27% |
| 2024-10-16 | 11.13 | 11.07 | -0.08 | -0.72% | 11.04 | 11.24 | 6574 | 731 | 0.24% |
| 2024-10-15 | 11.32 | 11.15 | -0.25 | -2.19% | 11.15 | 11.43 | 6672 | 754 | 0.24% |
| 2024-10-14 | 11.38 | 11.40 | 0.26 | 2.33% | 10.99 | 11.47 | 12258 | 1379 | 0.44% |
| 2024-10-11 | 11.73 | 11.14 | -0.66 | -5.59% | 11.03 | 11.79 | 16471 | 1870 | 0.60% |
| 2024-10-10 | 12.09 | 11.80 | -0.04 | -0.34% | 11.60 | 12.10 | 20024 | 2378 | 0.73% |
| 2024-10-09 | 12.42 | 11.84 | -0.69 | -5.51% | 11.61 | 12.42 | 38161 | 4613 | 1.38% |
| 2024-10-08 | 13.56 | 12.53 | 0.95 | 8.20% | 11.81 | 13.56 | 58359 | 7403 | 2.11% |
| 2024-09-30 | 10.70 | 11.58 | 1.21 | 11.67% | 10.60 | 11.74 | 38983 | 4375 | 1.41% |
| 2024-09-27 | 10.10 | 10.37 | 0.41 | 4.12% | 10.03 | 10.41 | 11456 | 1169 | 0.42% |
| 2024-09-26 | 9.71 | 9.96 | 0.24 | 2.47% | 9.68 | 9.97 | 10108 | 993 | 0.37% |
| 2024-09-25 | 9.66 | 9.72 | 0.15 | 1.57% | 9.66 | 9.90 | 9258 | 907 | 0.34% |
| 2024-09-24 | 9.29 | 9.57 | 0.26 | 2.79% | 9.29 | 9.62 | 8610 | 816 | 0.31% |
| 2024-09-23 | 9.29 | 9.31 | 0.01 | 0.11% | 9.22 | 9.35 | 2227 | 207 | 0.08% |
| 2024-09-20 | 9.33 | 9.30 | -0.02 | -0.21% | 9.22 | 9.34 | 2023 | 187 | 0.07% |
| 2024-09-19 | 9.15 | 9.32 | 0.19 | 2.08% | 9.13 | 9.39 | 2690 | 249 | 0.10% |
| 2024-09-18 | 9.25 | 9.13 | -0.10 | -1.08% | 9.03 | 9.28 | 2310 | 210 | 0.08% |
| 2024-09-13 | 9.46 | 9.23 | -0.17 | -1.81% | 9.23 | 9.46 | 3023 | 280 | 0.11% |
| 2024-09-12 | 9.49 | 9.40 | -0.02 | -0.21% | 9.38 | 9.49 | 1663 | 156 | 0.06% |
| 2024-09-11 | 9.38 | 9.42 | -0.08 | -0.84% | 9.36 | 9.52 | 1944 | 183 | 0.07% |
| 2024-09-10 | 9.32 | 9.50 | 0.10 | 1.06% | 9.29 | 9.51 | 3542 | 332 | 0.13% |
| 2024-09-09 | 9.30 | 9.40 | 0.10 | 1.08% | 9.23 | 9.43 | 4812 | 450 | 0.17% |
| 2024-09-06 | 9.39 | 9.30 | -0.15 | -1.59% | 9.30 | 9.49 | 3858 | 362 | 0.14% |
| 2024-09-05 | 9.47 | 9.45 | 0.08 | 0.85% | 9.38 | 9.49 | 1760 | 166 | 0.06% |
| 2024-09-04 | 9.40 | 9.37 | -0.10 | -1.06% | 9.34 | 9.51 | 3389 | 319 | 0.12% |
| 2024-09-03 | 9.48 | 9.47 | 0.03 | 0.32% | 9.38 | 9.53 | 3701 | 350 | 0.13% |
| 2024-09-02 | 9.37 | 9.44 | 0.09 | 0.96% | 9.36 | 9.59 | 9698 | 921 | 0.35% |
| 2024-08-30 | 9.10 | 9.35 | 0.25 | 2.75% | 9.09 | 9.46 | 8077 | 752 | 0.29% |
| 2024-08-29 | 8.92 | 9.10 | 0.13 | 1.45% | 8.92 | 9.18 | 5920 | 537 | 0.21% |
| 2024-08-28 | 9.01 | 8.97 | -0.05 | -0.55% | 8.90 | 9.06 | 3804 | 341 | 0.14% |
| 2024-08-27 | 9.05 | 9.02 | -0.09 | -0.99% | 8.97 | 9.11 | 4155 | 374 | 0.15% |
| 2024-08-26 | 9.03 | 9.11 | 0.02 | 0.22% | 9.03 | 9.25 | 3872 | 353 | 0.14% |
| 2024-08-23 | 9.19 | 9.09 | -0.11 | -1.20% | 9.03 | 9.21 | 3984 | 362 | 0.14% |
| 2024-08-22 | 9.25 | 9.20 | -0.11 | -1.18% | 9.17 | 9.36 | 3972 | 366 | 0.14% |
| 2024-08-21 | 9.32 | 9.31 | -0.01 | -0.11% | 9.27 | 9.37 | 3384 | 314 | 0.12% |
| 2024-08-20 | 9.39 | 9.32 | -0.12 | -1.27% | 9.27 | 9.42 | 3833 | 357 | 0.14% |
| 2024-08-19 | 9.51 | 9.44 | -0.03 | -0.32% | 9.41 | 9.55 | 3341 | 316 | 0.12% |
| 2024-08-16 | 9.56 | 9.47 | -0.08 | -0.84% | 9.42 | 9.56 | 3088 | 292 | 0.11% |
| 2024-08-15 | 9.68 | 9.55 | -0.07 | -0.73% | 9.53 | 9.68 | 5782 | 555 | 0.21% |
| 2024-08-14 | 9.66 | 9.62 | -0.04 | -0.41% | 9.57 | 9.70 | 3287 | 316 | 0.12% |
| 2024-08-13 | 9.51 | 9.66 | 0.15 | 1.58% | 9.36 | 9.66 | 5680 | 544 | 0.21% |