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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.27 | 11.16 | -0.18 | -1.59% | 11.13 | 11.66 | 221893 | 25325 | 3.33% |
| 2024-11-21 | 11.45 | 11.34 | -0.15 | -1.31% | 11.20 | 11.55 | 220914 | 25044 | 3.31% |
| 2024-11-20 | 10.81 | 11.49 | 0.68 | 6.29% | 10.75 | 11.75 | 317063 | 35821 | 4.75% |
| 2024-11-19 | 10.85 | 10.81 | -0.03 | -0.28% | 10.66 | 10.90 | 104414 | 11243 | 1.57% |
| 2024-11-18 | 11.15 | 10.84 | -0.27 | -2.43% | 10.73 | 11.22 | 152455 | 16552 | 2.29% |
| 2024-11-15 | 11.01 | 11.11 | 0.04 | 0.36% | 11.01 | 11.39 | 183645 | 20679 | 2.75% |
| 2024-11-14 | 11.28 | 11.07 | -0.23 | -2.04% | 11.00 | 11.42 | 127168 | 14211 | 1.91% |
| 2024-11-13 | 11.04 | 11.30 | 0.25 | 2.26% | 11.00 | 11.32 | 175305 | 19653 | 2.63% |
| 2024-11-12 | 11.29 | 11.05 | -0.18 | -1.60% | 10.96 | 11.33 | 159701 | 17779 | 2.39% |
| 2024-11-11 | 10.88 | 11.23 | 0.34 | 3.12% | 10.81 | 11.24 | 168613 | 18687 | 2.53% |
| 2024-11-08 | 11.12 | 10.89 | -0.14 | -1.27% | 10.85 | 11.17 | 144372 | 15867 | 2.16% |
| 2024-11-07 | 10.80 | 11.03 | 0.20 | 1.85% | 10.76 | 11.03 | 128200 | 13989 | 1.92% |
| 2024-11-06 | 10.85 | 10.83 | 0.01 | 0.09% | 10.78 | 11.04 | 149293 | 16233 | 2.24% |
| 2024-11-05 | 10.75 | 10.82 | 0.01 | 0.09% | 10.62 | 10.85 | 175796 | 18909 | 2.64% |
| 2024-11-04 | 10.51 | 10.81 | 0.32 | 3.05% | 10.48 | 10.82 | 142590 | 15213 | 2.14% |
| 2024-11-01 | 10.72 | 10.49 | -0.29 | -2.69% | 10.48 | 10.75 | 155976 | 16520 | 2.34% |
| 2024-10-31 | 10.89 | 10.78 | -0.11 | -1.01% | 10.59 | 10.90 | 134255 | 14433 | 2.01% |
| 2024-10-30 | 11.14 | 10.89 | -0.42 | -3.71% | 10.78 | 11.16 | 192170 | 20996 | 2.88% |
| 2024-10-29 | 11.91 | 11.31 | -0.45 | -3.83% | 11.28 | 11.99 | 167381 | 19318 | 2.51% |
| 2024-10-28 | 11.54 | 11.76 | 0.21 | 1.82% | 11.45 | 11.77 | 140967 | 16440 | 2.11% |
| 2024-10-25 | 11.36 | 11.55 | 0.14 | 1.23% | 11.36 | 11.63 | 112856 | 12999 | 1.69% |
| 2024-10-24 | 11.45 | 11.41 | -0.13 | -1.13% | 11.28 | 11.51 | 103508 | 11786 | 1.55% |
| 2024-10-23 | 11.69 | 11.54 | -0.11 | -0.94% | 11.36 | 11.70 | 167684 | 19386 | 2.51% |
| 2024-10-22 | 11.44 | 11.65 | 0.15 | 1.30% | 11.44 | 12.05 | 222793 | 26116 | 3.34% |
| 2024-10-21 | 11.37 | 11.50 | 0.11 | 0.97% | 11.28 | 11.72 | 164843 | 19009 | 2.47% |
| 2024-10-18 | 11.28 | 11.39 | 0.05 | 0.44% | 11.16 | 11.57 | 172106 | 19655 | 2.58% |
| 2024-10-17 | 11.56 | 11.34 | -0.19 | -1.65% | 11.29 | 11.67 | 110214 | 12652 | 1.65% |
| 2024-10-16 | 11.23 | 11.53 | 0.20 | 1.77% | 11.20 | 11.65 | 126281 | 14570 | 1.89% |
| 2024-10-15 | 11.40 | 11.33 | -0.24 | -2.07% | 11.30 | 11.62 | 104488 | 11964 | 1.57% |
| 2024-10-14 | 11.35 | 11.57 | 0.39 | 3.49% | 11.16 | 11.65 | 130238 | 14888 | 1.95% |
| 2024-10-11 | 11.90 | 11.18 | -0.51 | -4.36% | 11.06 | 11.91 | 142100 | 16160 | 2.13% |
| 2024-10-10 | 11.78 | 11.69 | 0.16 | 1.39% | 11.64 | 12.14 | 256268 | 30521 | 3.84% |
| 2024-10-09 | 12.46 | 11.53 | -1.28 | -9.99% | 11.53 | 12.46 | 247465 | 29267 | 3.71% |
| 2024-10-08 | 13.52 | 12.81 | 0.40 | 3.22% | 12.01 | 13.58 | 417141 | 52977 | 6.25% |
| 2024-09-30 | 11.79 | 12.41 | 0.81 | 6.98% | 11.60 | 12.52 | 342020 | 41497 | 5.13% |
| 2024-09-27 | 11.50 | 11.60 | 0.29 | 2.56% | 11.21 | 11.71 | 226044 | 25948 | 3.39% |
| 2024-09-26 | 11.17 | 11.31 | 0.13 | 1.16% | 10.88 | 11.32 | 222012 | 24633 | 3.33% |
| 2024-09-25 | 10.85 | 11.18 | 0.47 | 4.39% | 10.84 | 11.78 | 342752 | 39176 | 5.14% |
| 2024-09-24 | 10.51 | 10.71 | 0.27 | 2.59% | 10.44 | 10.79 | 107884 | 11466 | 1.62% |
| 2024-09-23 | 10.69 | 10.44 | -0.21 | -1.97% | 10.36 | 10.80 | 101419 | 10670 | 1.52% |
| 2024-09-20 | 10.64 | 10.65 | 0.00 | 0.00% | 10.57 | 10.76 | 43368 | 4624 | 0.65% |
| 2024-09-19 | 10.78 | 10.65 | -0.12 | -1.11% | 10.55 | 10.87 | 59463 | 6351 | 0.89% |
| 2024-09-18 | 10.68 | 10.77 | 0.03 | 0.28% | 10.59 | 10.89 | 41393 | 4448 | 0.62% |
| 2024-09-13 | 10.83 | 10.74 | -0.01 | -0.09% | 10.70 | 10.93 | 47750 | 5159 | 0.72% |
| 2024-09-12 | 10.89 | 10.75 | -0.10 | -0.92% | 10.64 | 10.89 | 61498 | 6616 | 0.92% |
| 2024-09-11 | 11.01 | 10.85 | -0.19 | -1.72% | 10.77 | 11.01 | 61188 | 6665 | 0.92% |
| 2024-09-10 | 10.89 | 11.04 | 0.15 | 1.38% | 10.79 | 11.08 | 59738 | 6530 | 0.90% |
| 2024-09-09 | 10.94 | 10.89 | 0.03 | 0.28% | 10.81 | 11.03 | 58197 | 6354 | 0.87% |
| 2024-09-06 | 10.99 | 10.86 | -0.13 | -1.18% | 10.84 | 11.09 | 60777 | 6655 | 0.91% |
| 2024-09-05 | 10.76 | 10.99 | 0.23 | 2.14% | 10.72 | 11.14 | 75359 | 8275 | 1.13% |
| 2024-09-04 | 10.69 | 10.76 | 0.07 | 0.65% | 10.51 | 10.87 | 59980 | 6434 | 0.90% |
| 2024-09-03 | 10.50 | 10.69 | 0.15 | 1.42% | 10.50 | 10.71 | 69693 | 7408 | 1.04% |
| 2024-09-02 | 10.50 | 10.54 | 0.00 | 0.00% | 10.41 | 10.69 | 82501 | 8697 | 1.24% |
| 2024-08-30 | 10.40 | 10.54 | 0.10 | 0.96% | 10.33 | 10.73 | 104403 | 11003 | 1.56% |
| 2024-08-29 | 10.56 | 10.44 | -0.06 | -0.57% | 10.40 | 10.66 | 81902 | 8602 | 1.23% |
| 2024-08-28 | 10.17 | 10.50 | 0.38 | 3.75% | 10.11 | 10.70 | 126819 | 13266 | 1.90% |
| 2024-08-27 | 10.11 | 10.12 | -0.01 | -0.10% | 10.01 | 10.22 | 44893 | 4536 | 0.67% |
| 2024-08-26 | 10.12 | 10.13 | -0.01 | -0.10% | 9.86 | 10.17 | 39211 | 3942 | 0.59% |
| 2024-08-23 | 10.10 | 10.14 | 0.02 | 0.20% | 9.98 | 10.18 | 42334 | 4273 | 0.63% |
| 2024-08-22 | 10.28 | 10.12 | -0.18 | -1.75% | 10.08 | 10.34 | 60186 | 6139 | 0.90% |
| 2024-08-21 | 10.36 | 10.30 | -0.04 | -0.39% | 10.25 | 10.47 | 70308 | 7287 | 1.05% |
| 2024-08-20 | 10.40 | 10.34 | -0.04 | -0.39% | 10.25 | 10.49 | 40438 | 4184 | 0.61% |
| 2024-08-19 | 10.29 | 10.38 | 0.07 | 0.68% | 10.26 | 10.46 | 45477 | 4719 | 0.68% |
| 2024-08-16 | 10.40 | 10.31 | -0.09 | -0.87% | 10.26 | 10.45 | 39892 | 4116 | 0.60% |
| 2024-08-15 | 10.37 | 10.40 | -0.07 | -0.67% | 10.31 | 10.60 | 74738 | 7799 | 1.12% |