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 | 11.86 | 11.84 | -0.03 | -0.25% | 11.70 | 12.01 | 13936 | 1652 | 1.33% |
| 2024-11-20 | 11.66 | 11.87 | 0.22 | 1.89% | 11.36 | 11.90 | 23426 | 2763 | 2.24% |
| 2024-11-19 | 11.40 | 11.65 | 0.25 | 2.19% | 11.25 | 11.65 | 24636 | 2822 | 2.35% |
| 2024-11-18 | 11.81 | 11.40 | -0.42 | -3.55% | 11.13 | 11.99 | 33815 | 3882 | 3.23% |
| 2024-11-15 | 12.23 | 11.82 | -0.42 | -3.43% | 11.66 | 12.47 | 24057 | 2915 | 2.30% |
| 2024-11-14 | 12.86 | 12.24 | -0.56 | -4.38% | 12.21 | 12.98 | 27194 | 3402 | 2.60% |
| 2024-11-13 | 12.78 | 12.80 | 0.08 | 0.63% | 12.39 | 13.01 | 22819 | 2895 | 2.18% |
| 2024-11-12 | 12.81 | 12.72 | -0.09 | -0.70% | 12.50 | 13.15 | 36686 | 4705 | 3.50% |
| 2024-11-11 | 12.35 | 12.81 | 0.45 | 3.64% | 12.30 | 12.84 | 31009 | 3916 | 2.96% |
| 2024-11-08 | 12.28 | 12.36 | 0.13 | 1.06% | 12.20 | 12.45 | 26717 | 3291 | 2.55% |
| 2024-11-07 | 11.87 | 12.23 | 0.36 | 3.03% | 11.80 | 12.25 | 22498 | 2724 | 2.15% |
| 2024-11-06 | 11.88 | 11.87 | 0.01 | 0.08% | 11.72 | 12.23 | 33935 | 4065 | 3.24% |
| 2024-11-05 | 11.55 | 11.86 | 0.25 | 2.15% | 11.55 | 11.93 | 32272 | 3785 | 3.08% |
| 2024-11-04 | 11.59 | 11.61 | 0.06 | 0.52% | 11.29 | 11.65 | 26152 | 3015 | 2.50% |
| 2024-11-01 | 12.10 | 11.55 | -0.57 | -4.70% | 11.33 | 12.50 | 42355 | 5010 | 4.05% |
| 2024-10-31 | 11.95 | 12.12 | 0.42 | 3.59% | 11.60 | 12.23 | 45194 | 5364 | 4.32% |
| 2024-10-30 | 11.92 | 11.70 | -0.26 | -2.17% | 11.40 | 12.17 | 28746 | 3354 | 2.75% |
| 2024-10-29 | 12.48 | 11.96 | -0.29 | -2.37% | 11.86 | 12.58 | 28807 | 3479 | 2.75% |
| 2024-10-28 | 11.98 | 12.25 | 0.49 | 4.17% | 11.83 | 12.30 | 30678 | 3724 | 2.93% |
| 2024-10-25 | 11.44 | 11.76 | 0.26 | 2.26% | 11.44 | 11.80 | 22364 | 2616 | 2.14% |
| 2024-10-24 | 11.37 | 11.50 | 0.05 | 0.44% | 11.30 | 11.59 | 22359 | 2563 | 2.14% |
| 2024-10-23 | 11.57 | 11.45 | -0.03 | -0.26% | 11.27 | 11.66 | 27273 | 3127 | 2.61% |
| 2024-10-22 | 11.33 | 11.48 | 0.16 | 1.41% | 11.26 | 11.65 | 24677 | 2836 | 2.36% |
| 2024-10-21 | 11.20 | 11.32 | 0.29 | 2.63% | 11.09 | 11.53 | 34284 | 3891 | 3.28% |
| 2024-10-18 | 10.50 | 11.03 | 0.46 | 4.35% | 10.50 | 11.46 | 27438 | 3001 | 2.62% |
| 2024-10-17 | 10.66 | 10.57 | -0.04 | -0.38% | 10.55 | 10.86 | 16451 | 1767 | 1.57% |
| 2024-10-16 | 10.32 | 10.61 | 0.03 | 0.28% | 10.22 | 10.80 | 15970 | 1698 | 1.53% |
| 2024-10-15 | 10.74 | 10.58 | -0.17 | -1.58% | 10.44 | 10.90 | 19544 | 2104 | 1.87% |
| 2024-10-14 | 10.48 | 10.75 | 0.35 | 3.37% | 10.21 | 10.86 | 23415 | 2479 | 2.24% |
| 2024-10-11 | 10.90 | 10.40 | -0.50 | -4.59% | 10.21 | 10.93 | 30330 | 3189 | 2.90% |
| 2024-10-10 | 10.89 | 10.90 | 0.14 | 1.30% | 10.61 | 11.22 | 28725 | 3141 | 2.74% |
| 2024-10-09 | 11.80 | 10.76 | -1.11 | -9.35% | 10.76 | 11.80 | 46170 | 5207 | 4.41% |
| 2024-10-08 | 12.80 | 11.87 | 0.81 | 7.32% | 11.51 | 12.80 | 68188 | 8161 | 6.51% |
| 2024-09-30 | 10.05 | 11.06 | 1.26 | 12.86% | 10.01 | 11.21 | 53488 | 5669 | 5.11% |
| 2024-09-27 | 9.45 | 9.80 | 0.39 | 4.14% | 9.45 | 9.81 | 15103 | 1457 | 1.44% |
| 2024-09-26 | 9.16 | 9.41 | 0.25 | 2.73% | 9.11 | 9.46 | 10657 | 994 | 1.02% |
| 2024-09-25 | 9.25 | 9.16 | -0.02 | -0.22% | 9.12 | 9.40 | 13829 | 1279 | 1.32% |
| 2024-09-24 | 9.06 | 9.18 | 0.17 | 1.89% | 8.92 | 9.18 | 12189 | 1108 | 1.16% |
| 2024-09-23 | 8.99 | 9.01 | 0.03 | 0.33% | 8.89 | 9.08 | 8796 | 790 | 0.84% |
| 2024-09-20 | 9.06 | 8.98 | -0.09 | -0.99% | 8.92 | 9.15 | 10797 | 970 | 1.03% |
| 2024-09-19 | 8.78 | 9.07 | 0.29 | 3.30% | 8.70 | 9.12 | 16892 | 1515 | 1.61% |
| 2024-09-18 | 8.97 | 8.78 | -0.10 | -1.13% | 8.59 | 9.07 | 13491 | 1180 | 1.29% |
| 2024-09-13 | 9.06 | 8.88 | -0.13 | -1.44% | 8.82 | 9.07 | 11508 | 1030 | 1.10% |
| 2024-09-12 | 9.05 | 9.01 | -0.04 | -0.44% | 8.95 | 9.19 | 12470 | 1134 | 1.19% |
| 2024-09-11 | 9.10 | 9.05 | 0.00 | 0.00% | 8.96 | 9.13 | 8234 | 745 | 0.79% |
| 2024-09-10 | 8.88 | 9.05 | 0.20 | 2.26% | 8.75 | 9.08 | 13155 | 1171 | 1.26% |
| 2024-09-09 | 8.73 | 8.85 | 0.10 | 1.14% | 8.63 | 8.92 | 14373 | 1267 | 1.37% |
| 2024-09-06 | 8.97 | 8.75 | -0.18 | -2.02% | 8.73 | 9.01 | 13406 | 1184 | 1.28% |
| 2024-09-05 | 8.88 | 8.93 | 0.13 | 1.48% | 8.80 | 8.97 | 11092 | 988 | 1.06% |
| 2024-09-04 | 8.97 | 8.80 | -0.08 | -0.90% | 8.75 | 9.08 | 15990 | 1424 | 1.53% |
| 2024-09-03 | 9.01 | 8.88 | -0.05 | -0.56% | 8.66 | 9.06 | 24175 | 2163 | 2.31% |
| 2024-09-02 | 8.91 | 8.93 | 0.40 | 4.69% | 8.90 | 9.18 | 48077 | 4338 | 4.59% |
| 2024-08-30 | 8.29 | 8.53 | 0.23 | 2.77% | 8.29 | 8.62 | 15933 | 1349 | 1.52% |
| 2024-08-29 | 8.07 | 8.30 | 0.26 | 3.23% | 8.00 | 8.35 | 10236 | 842 | 0.98% |
| 2024-08-28 | 7.87 | 8.04 | 0.17 | 2.16% | 7.80 | 8.18 | 7820 | 628 | 0.75% |
| 2024-08-27 | 8.01 | 7.87 | -0.14 | -1.75% | 7.81 | 8.05 | 5826 | 461 | 0.56% |
| 2024-08-26 | 7.99 | 8.01 | 0.09 | 1.14% | 7.75 | 8.16 | 8863 | 712 | 0.85% |
| 2024-08-23 | 8.10 | 7.92 | -0.15 | -1.86% | 7.76 | 8.10 | 9431 | 748 | 0.90% |
| 2024-08-22 | 8.20 | 8.07 | -0.15 | -1.82% | 8.02 | 8.29 | 6203 | 504 | 0.59% |
| 2024-08-21 | 8.21 | 8.22 | -0.04 | -0.48% | 8.18 | 8.35 | 4888 | 402 | 0.47% |
| 2024-08-20 | 8.44 | 8.26 | -0.17 | -2.02% | 8.21 | 8.48 | 7011 | 582 | 0.67% |
| 2024-08-19 | 8.62 | 8.43 | -0.10 | -1.17% | 8.39 | 8.66 | 8158 | 695 | 0.78% |
| 2024-08-16 | 8.65 | 8.53 | -0.11 | -1.27% | 8.47 | 8.69 | 7472 | 640 | 0.71% |
| 2024-08-15 | 8.62 | 8.64 | 0.01 | 0.12% | 8.43 | 8.77 | 10538 | 907 | 1.01% |
| 2024-08-14 | 8.65 | 8.63 | 0.00 | 0.00% | 8.60 | 8.71 | 5764 | 498 | 0.55% |
| 2024-08-13 | 8.44 | 8.63 | 0.17 | 2.01% | 8.43 | 8.66 | 8503 | 727 | 0.81% |