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 | 11.13 | 11.10 | -0.07 | -0.63% | 11.00 | 11.17 | 89073 | 9870 | 0.86% |
| 2024-11-20 | 11.18 | 11.17 | -0.08 | -0.71% | 11.09 | 11.26 | 107453 | 11987 | 1.03% |
| 2024-11-19 | 11.02 | 11.25 | 0.28 | 2.55% | 10.94 | 11.25 | 127874 | 14181 | 1.23% |
| 2024-11-18 | 11.18 | 10.97 | -0.13 | -1.17% | 10.89 | 11.26 | 135071 | 14962 | 1.30% |
| 2024-11-15 | 11.18 | 11.10 | -0.18 | -1.60% | 11.09 | 11.50 | 136465 | 15449 | 1.31% |
| 2024-11-14 | 11.50 | 11.28 | -0.18 | -1.57% | 11.28 | 11.73 | 153346 | 17614 | 1.48% |
| 2024-11-13 | 11.54 | 11.46 | -0.10 | -0.87% | 11.31 | 11.68 | 118797 | 13601 | 1.14% |
| 2024-11-12 | 11.50 | 11.56 | 0.02 | 0.17% | 11.43 | 11.83 | 227384 | 26362 | 2.19% |
| 2024-11-11 | 11.26 | 11.54 | 0.14 | 1.23% | 11.20 | 11.70 | 187998 | 21595 | 1.81% |
| 2024-11-08 | 11.30 | 11.40 | 0.16 | 1.42% | 11.07 | 11.98 | 364401 | 41944 | 3.51% |
| 2024-11-07 | 10.67 | 11.24 | 0.45 | 4.17% | 10.66 | 11.28 | 219734 | 24238 | 2.11% |
| 2024-11-06 | 10.82 | 10.79 | -0.02 | -0.19% | 10.65 | 10.90 | 167370 | 18060 | 1.61% |
| 2024-11-05 | 10.63 | 10.81 | 0.17 | 1.60% | 10.56 | 10.86 | 180240 | 19396 | 1.73% |
| 2024-11-04 | 10.51 | 10.64 | 0.07 | 0.66% | 10.51 | 10.69 | 94198 | 9984 | 0.91% |
| 2024-11-01 | 10.72 | 10.57 | -0.20 | -1.86% | 10.50 | 10.78 | 131212 | 13957 | 1.26% |
| 2024-10-31 | 10.60 | 10.77 | 0.16 | 1.51% | 10.50 | 10.89 | 163400 | 17569 | 1.57% |
| 2024-10-30 | 10.54 | 10.61 | 0.04 | 0.38% | 10.46 | 10.75 | 120644 | 12814 | 1.16% |
| 2024-10-29 | 10.89 | 10.57 | -0.28 | -2.58% | 10.55 | 10.95 | 162065 | 17344 | 1.56% |
| 2024-10-28 | 10.56 | 10.85 | 0.40 | 3.83% | 10.50 | 10.85 | 196985 | 21111 | 1.89% |
| 2024-10-25 | 10.26 | 10.45 | 0.15 | 1.46% | 10.26 | 10.63 | 114187 | 11931 | 1.10% |
| 2024-10-24 | 10.25 | 10.30 | -0.01 | -0.10% | 10.21 | 10.39 | 93966 | 9669 | 0.90% |
| 2024-10-23 | 10.24 | 10.31 | 0.02 | 0.19% | 10.23 | 10.41 | 99211 | 10238 | 0.95% |
| 2024-10-22 | 10.17 | 10.29 | 0.11 | 1.08% | 10.14 | 10.30 | 111397 | 11392 | 1.07% |
| 2024-10-21 | 10.27 | 10.18 | -0.13 | -1.26% | 10.13 | 10.33 | 124286 | 12699 | 1.20% |
| 2024-10-18 | 10.00 | 10.31 | 0.29 | 2.89% | 9.97 | 10.53 | 176196 | 18047 | 1.69% |
| 2024-10-17 | 10.22 | 10.02 | -0.14 | -1.38% | 10.01 | 10.31 | 97053 | 9856 | 0.93% |
| 2024-10-16 | 9.94 | 10.16 | 0.13 | 1.30% | 9.91 | 10.28 | 91450 | 9263 | 0.88% |
| 2024-10-15 | 10.22 | 10.03 | -0.30 | -2.90% | 10.03 | 10.31 | 115180 | 11719 | 1.11% |
| 2024-10-14 | 10.38 | 10.33 | 0.14 | 1.37% | 10.05 | 10.40 | 120515 | 12352 | 1.16% |
| 2024-10-11 | 10.46 | 10.19 | -0.27 | -2.58% | 10.09 | 10.56 | 147408 | 15269 | 1.42% |
| 2024-10-10 | 10.95 | 10.46 | -0.55 | -5.00% | 10.28 | 11.08 | 285966 | 30244 | 2.75% |
| 2024-10-09 | 11.50 | 11.01 | -1.22 | -9.98% | 11.01 | 11.75 | 399127 | 45142 | 3.84% |
| 2024-10-08 | 12.23 | 12.23 | 1.11 | 9.98% | 11.39 | 12.23 | 651332 | 78247 | 6.27% |
| 2024-09-30 | 10.56 | 11.12 | 1.01 | 9.99% | 10.36 | 11.12 | 568444 | 61456 | 5.47% |
| 2024-09-27 | 9.82 | 10.11 | 0.41 | 4.23% | 9.66 | 10.15 | 300582 | 29712 | 2.89% |
| 2024-09-26 | 9.43 | 9.85 | 0.31 | 3.25% | 9.43 | 9.86 | 148628 | 14348 | 1.43% |
| 2024-09-25 | 9.30 | 9.54 | 0.31 | 3.36% | 9.30 | 9.67 | 211018 | 20066 | 2.03% |
| 2024-09-24 | 9.06 | 9.23 | 0.40 | 4.53% | 8.85 | 9.42 | 158580 | 14424 | 1.53% |
| 2024-09-23 | 8.77 | 8.83 | 0.05 | 0.57% | 8.72 | 8.83 | 32563 | 2864 | 0.31% |
| 2024-09-20 | 8.77 | 8.78 | -0.03 | -0.34% | 8.71 | 8.81 | 30440 | 2663 | 0.29% |
| 2024-09-19 | 8.70 | 8.81 | 0.15 | 1.73% | 8.64 | 8.92 | 49875 | 4393 | 0.48% |
| 2024-09-18 | 8.65 | 8.66 | -0.01 | -0.12% | 8.53 | 8.71 | 28209 | 2430 | 0.27% |
| 2024-09-13 | 8.71 | 8.67 | -0.04 | -0.46% | 8.65 | 8.78 | 40553 | 3532 | 0.39% |
| 2024-09-12 | 8.69 | 8.71 | 0.02 | 0.23% | 8.69 | 8.78 | 27552 | 2406 | 0.27% |
| 2024-09-11 | 8.79 | 8.69 | -0.10 | -1.14% | 8.65 | 8.79 | 38473 | 3349 | 0.37% |
| 2024-09-10 | 8.86 | 8.79 | -0.01 | -0.11% | 8.70 | 8.86 | 38075 | 3334 | 0.37% |
| 2024-09-09 | 8.75 | 8.80 | -0.08 | -0.90% | 8.75 | 8.90 | 42238 | 3725 | 0.41% |
| 2024-09-06 | 9.05 | 8.88 | -0.02 | -0.22% | 8.87 | 9.13 | 80226 | 7204 | 0.77% |
| 2024-09-05 | 8.85 | 8.90 | 0.08 | 0.91% | 8.81 | 8.91 | 27045 | 2398 | 0.26% |
| 2024-09-04 | 8.80 | 8.82 | -0.02 | -0.23% | 8.76 | 8.89 | 27479 | 2425 | 0.26% |
| 2024-09-03 | 8.81 | 8.84 | 0.04 | 0.45% | 8.76 | 8.87 | 38093 | 3362 | 0.37% |
| 2024-09-02 | 8.87 | 8.80 | -0.08 | -0.90% | 8.80 | 8.95 | 69781 | 6191 | 0.67% |
| 2024-08-30 | 8.69 | 8.88 | 0.20 | 2.30% | 8.62 | 9.05 | 113230 | 10082 | 1.09% |
| 2024-08-29 | 8.61 | 8.68 | 0.03 | 0.35% | 8.58 | 8.74 | 62084 | 5381 | 0.60% |
| 2024-08-28 | 8.77 | 8.65 | -0.13 | -1.48% | 8.61 | 8.78 | 96038 | 8347 | 0.92% |
| 2024-08-27 | 9.05 | 8.78 | -0.52 | -5.59% | 8.73 | 9.06 | 168032 | 14870 | 1.62% |
| 2024-08-26 | 9.42 | 9.30 | -0.20 | -2.11% | 9.26 | 9.49 | 70731 | 6605 | 0.68% |
| 2024-08-23 | 9.39 | 9.50 | 0.01 | 0.11% | 9.39 | 9.59 | 88950 | 8429 | 0.86% |
| 2024-08-22 | 9.73 | 9.49 | -0.32 | -3.26% | 9.44 | 9.91 | 154118 | 14844 | 1.48% |
| 2024-08-21 | 9.80 | 9.81 | -0.05 | -0.51% | 9.69 | 9.95 | 107882 | 10577 | 1.04% |
| 2024-08-20 | 9.81 | 9.86 | 0.05 | 0.51% | 9.75 | 10.22 | 179859 | 17918 | 1.73% |
| 2024-08-19 | 9.71 | 9.81 | 0.02 | 0.20% | 9.70 | 9.87 | 58072 | 5701 | 0.56% |
| 2024-08-16 | 9.91 | 9.79 | -0.15 | -1.51% | 9.79 | 9.94 | 76651 | 7551 | 0.74% |
| 2024-08-15 | 9.81 | 9.94 | 0.08 | 0.81% | 9.80 | 10.09 | 112248 | 11159 | 1.08% |
| 2024-08-14 | 9.89 | 9.86 | -0.10 | -1.00% | 9.81 | 9.99 | 101810 | 10079 | 0.98% |
| 2024-08-13 | 9.76 | 9.96 | 0.16 | 1.63% | 9.76 | 9.96 | 97340 | 9607 | 0.94% |