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 | 11.62 | 11.50 | -0.07 | -0.61% | 11.34 | 11.66 | 21704 | 2500 | 1.63% |
| 2024-11-20 | 11.44 | 11.57 | 0.07 | 0.61% | 11.35 | 11.73 | 30407 | 3515 | 2.28% |
| 2024-11-19 | 11.11 | 11.50 | 0.32 | 2.86% | 11.01 | 11.52 | 20961 | 2361 | 1.57% |
| 2024-11-18 | 11.84 | 11.18 | -0.49 | -4.20% | 11.01 | 11.84 | 28656 | 3236 | 2.15% |
| 2024-11-15 | 12.19 | 11.67 | -0.46 | -3.79% | 11.67 | 12.26 | 22296 | 2679 | 1.67% |
| 2024-11-14 | 12.52 | 12.13 | -0.39 | -3.12% | 12.07 | 12.80 | 23476 | 2888 | 1.76% |
| 2024-11-13 | 12.39 | 12.52 | 0.13 | 1.05% | 12.00 | 12.59 | 25125 | 3092 | 1.88% |
| 2024-11-12 | 12.53 | 12.39 | -0.09 | -0.72% | 12.28 | 12.84 | 50688 | 6367 | 3.80% |
| 2024-11-11 | 11.99 | 12.48 | 0.47 | 3.91% | 11.95 | 12.73 | 43456 | 5390 | 3.26% |
| 2024-11-08 | 11.88 | 12.01 | 0.05 | 0.42% | 11.84 | 12.30 | 32069 | 3849 | 2.40% |
| 2024-11-07 | 11.64 | 11.96 | 0.28 | 2.40% | 11.52 | 12.05 | 21271 | 2520 | 1.59% |
| 2024-11-06 | 11.74 | 11.68 | -0.05 | -0.43% | 11.64 | 11.92 | 24620 | 2899 | 1.85% |
| 2024-11-05 | 11.55 | 11.73 | 0.21 | 1.82% | 11.54 | 11.82 | 22841 | 2667 | 1.71% |
| 2024-11-04 | 11.32 | 11.52 | 0.20 | 1.77% | 11.16 | 11.78 | 23828 | 2745 | 1.79% |
| 2024-11-01 | 11.68 | 11.32 | -0.30 | -2.58% | 11.23 | 11.73 | 31977 | 3652 | 2.40% |
| 2024-10-31 | 11.40 | 11.62 | 0.17 | 1.48% | 11.26 | 11.70 | 24997 | 2877 | 1.87% |
| 2024-10-30 | 11.51 | 11.45 | -0.18 | -1.55% | 11.28 | 11.61 | 30700 | 3510 | 2.30% |
| 2024-10-29 | 12.08 | 11.63 | -0.34 | -2.84% | 11.55 | 12.10 | 25669 | 3006 | 1.92% |
| 2024-10-28 | 11.81 | 11.97 | 0.12 | 1.01% | 11.81 | 12.05 | 21846 | 2607 | 1.64% |
| 2024-10-25 | 11.66 | 11.85 | 0.15 | 1.28% | 11.66 | 12.17 | 33187 | 3933 | 2.49% |
| 2024-10-24 | 11.53 | 11.70 | 0.17 | 1.47% | 11.32 | 11.74 | 21486 | 2483 | 1.61% |
| 2024-10-23 | 11.46 | 11.53 | 0.06 | 0.52% | 11.34 | 11.79 | 24446 | 2836 | 1.83% |
| 2024-10-22 | 11.65 | 11.47 | -0.08 | -0.69% | 11.31 | 11.68 | 24379 | 2800 | 1.83% |
| 2024-10-21 | 11.45 | 11.55 | 0.29 | 2.58% | 11.43 | 11.82 | 33374 | 3879 | 2.50% |
| 2024-10-18 | 10.66 | 11.26 | 0.60 | 5.63% | 10.66 | 11.48 | 32123 | 3568 | 2.41% |
| 2024-10-17 | 10.57 | 10.66 | 0.09 | 0.85% | 10.57 | 10.93 | 22141 | 2392 | 1.66% |
| 2024-10-16 | 10.70 | 10.57 | -0.13 | -1.21% | 10.36 | 10.76 | 18988 | 2008 | 1.42% |
| 2024-10-15 | 10.70 | 10.70 | -0.05 | -0.47% | 10.52 | 10.97 | 20715 | 2242 | 1.55% |
| 2024-10-14 | 10.67 | 10.75 | 0.28 | 2.67% | 10.30 | 10.75 | 23444 | 2480 | 1.76% |
| 2024-10-11 | 10.83 | 10.47 | -0.31 | -2.88% | 10.37 | 10.85 | 30588 | 3227 | 2.29% |
| 2024-10-10 | 10.94 | 10.78 | -0.03 | -0.28% | 10.70 | 11.30 | 35394 | 3887 | 2.65% |
| 2024-10-09 | 11.60 | 10.81 | -1.32 | -10.88% | 10.77 | 11.75 | 52114 | 5885 | 3.91% |
| 2024-10-08 | 12.66 | 12.13 | 1.36 | 12.63% | 10.96 | 12.87 | 90744 | 10728 | 6.80% |
| 2024-09-30 | 9.80 | 10.77 | 1.26 | 13.25% | 9.71 | 10.95 | 64518 | 6657 | 4.84% |
| 2024-09-27 | 9.21 | 9.51 | 0.37 | 4.05% | 9.16 | 9.56 | 20487 | 1920 | 1.54% |
| 2024-09-26 | 8.84 | 9.14 | 0.25 | 2.81% | 8.83 | 9.15 | 12787 | 1155 | 0.96% |
| 2024-09-25 | 8.89 | 8.89 | 0.07 | 0.79% | 8.84 | 9.10 | 17232 | 1545 | 1.29% |
| 2024-09-24 | 8.57 | 8.82 | 0.28 | 3.28% | 8.45 | 8.84 | 21619 | 1880 | 1.62% |
| 2024-09-23 | 8.49 | 8.54 | 0.06 | 0.71% | 8.38 | 8.63 | 11468 | 980 | 0.86% |
| 2024-09-20 | 8.50 | 8.48 | -0.03 | -0.35% | 8.39 | 8.59 | 7234 | 613 | 0.54% |
| 2024-09-19 | 8.28 | 8.51 | 0.21 | 2.53% | 8.21 | 8.52 | 11658 | 979 | 0.87% |
| 2024-09-18 | 8.50 | 8.30 | -0.16 | -1.89% | 8.14 | 8.50 | 11567 | 954 | 0.87% |
| 2024-09-13 | 8.64 | 8.46 | -0.18 | -2.08% | 8.46 | 8.72 | 9696 | 827 | 0.73% |
| 2024-09-12 | 8.68 | 8.64 | -0.09 | -1.03% | 8.64 | 8.83 | 7651 | 669 | 0.57% |
| 2024-09-11 | 8.68 | 8.73 | -0.03 | -0.34% | 8.62 | 8.85 | 10458 | 910 | 0.78% |
| 2024-09-10 | 8.63 | 8.76 | 0.14 | 1.62% | 8.51 | 8.79 | 10813 | 935 | 0.81% |
| 2024-09-09 | 8.58 | 8.62 | -0.06 | -0.69% | 8.53 | 8.78 | 9199 | 792 | 0.69% |
| 2024-09-06 | 8.80 | 8.68 | -0.17 | -1.92% | 8.60 | 8.91 | 14477 | 1259 | 1.09% |
| 2024-09-05 | 8.80 | 8.85 | 0.06 | 0.68% | 8.79 | 8.98 | 12451 | 1102 | 0.93% |
| 2024-09-04 | 8.77 | 8.79 | -0.07 | -0.79% | 8.71 | 8.94 | 10667 | 937 | 0.80% |
| 2024-09-03 | 8.87 | 8.86 | 0.05 | 0.57% | 8.73 | 8.97 | 7707 | 682 | 0.58% |
| 2024-09-02 | 8.94 | 8.81 | -0.13 | -1.45% | 8.76 | 9.06 | 14857 | 1325 | 1.11% |
| 2024-08-30 | 8.85 | 8.94 | 0.17 | 1.94% | 8.80 | 9.08 | 30739 | 2751 | 2.30% |
| 2024-08-29 | 8.60 | 8.77 | 0.17 | 1.98% | 8.48 | 8.83 | 13609 | 1184 | 1.02% |
| 2024-08-28 | 8.33 | 8.60 | 0.06 | 0.70% | 8.33 | 8.73 | 12861 | 1102 | 0.96% |
| 2024-08-27 | 8.74 | 8.54 | -0.20 | -2.29% | 8.45 | 8.84 | 11110 | 956 | 0.83% |
| 2024-08-26 | 8.65 | 8.74 | 0.09 | 1.04% | 8.51 | 8.80 | 18275 | 1588 | 1.37% |
| 2024-08-23 | 8.34 | 8.65 | 0.23 | 2.73% | 8.20 | 8.77 | 27590 | 2351 | 2.07% |
| 2024-08-22 | 8.54 | 8.42 | -0.12 | -1.41% | 8.36 | 8.68 | 10461 | 890 | 0.78% |
| 2024-08-21 | 8.48 | 8.54 | 0.10 | 1.18% | 8.40 | 8.68 | 11994 | 1028 | 0.90% |
| 2024-08-20 | 8.62 | 8.44 | -0.20 | -2.31% | 8.40 | 8.69 | 11554 | 981 | 0.87% |
| 2024-08-19 | 8.83 | 8.64 | -0.24 | -2.70% | 8.54 | 8.83 | 15099 | 1314 | 1.13% |
| 2024-08-16 | 8.89 | 8.88 | 0.08 | 0.91% | 8.72 | 8.93 | 14669 | 1300 | 1.10% |
| 2024-08-15 | 8.62 | 8.80 | 0.20 | 2.33% | 8.42 | 8.83 | 18543 | 1615 | 1.39% |
| 2024-08-14 | 8.61 | 8.60 | -0.01 | -0.12% | 8.53 | 8.72 | 7042 | 605 | 0.53% |
| 2024-08-13 | 8.46 | 8.61 | 0.16 | 1.89% | 8.33 | 8.61 | 7924 | 674 | 0.59% |