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 | 11.24 | 11.19 | -0.09 | -0.80% | 11.11 | 11.33 | 185145 | 20755 | 1.41% |
| 2024-11-20 | 11.17 | 11.28 | 0.09 | 0.80% | 11.08 | 11.36 | 222035 | 24906 | 1.69% |
| 2024-11-19 | 11.07 | 11.19 | 0.14 | 1.27% | 11.00 | 11.19 | 205163 | 22754 | 1.56% |
| 2024-11-18 | 11.38 | 11.05 | -0.31 | -2.73% | 11.00 | 11.44 | 256519 | 28633 | 1.95% |
| 2024-11-15 | 11.34 | 11.36 | -0.04 | -0.35% | 11.28 | 11.58 | 297181 | 33865 | 2.26% |
| 2024-11-14 | 11.71 | 11.40 | -0.30 | -2.56% | 11.36 | 11.77 | 275816 | 31840 | 2.10% |
| 2024-11-13 | 11.83 | 11.70 | -0.14 | -1.18% | 11.61 | 12.10 | 358310 | 42207 | 2.72% |
| 2024-11-12 | 11.90 | 11.84 | -0.10 | -0.84% | 11.74 | 12.22 | 523348 | 62687 | 3.98% |
| 2024-11-11 | 11.60 | 11.94 | 0.34 | 2.93% | 11.41 | 12.05 | 749255 | 88277 | 5.70% |
| 2024-11-08 | 11.68 | 11.60 | -0.22 | -1.86% | 11.50 | 11.92 | 711591 | 83218 | 5.41% |
| 2024-11-07 | 12.19 | 11.82 | -0.08 | -0.67% | 11.66 | 12.26 | 1056748 | 126114 | 8.04% |
| 2024-11-06 | 11.07 | 11.90 | 0.85 | 7.69% | 11.05 | 11.90 | 956113 | 110669 | 7.27% |
| 2024-11-05 | 10.90 | 11.05 | 0.15 | 1.38% | 10.85 | 11.06 | 322726 | 35387 | 2.45% |
| 2024-11-04 | 10.98 | 10.90 | -0.01 | -0.09% | 10.75 | 11.00 | 227759 | 24694 | 1.73% |
| 2024-11-01 | 10.90 | 10.91 | -0.04 | -0.37% | 10.85 | 11.21 | 362342 | 39898 | 2.76% |
| 2024-10-31 | 11.04 | 10.95 | -0.30 | -2.67% | 10.77 | 11.08 | 443434 | 48405 | 3.37% |
| 2024-10-30 | 11.23 | 11.25 | -0.08 | -0.71% | 11.14 | 11.40 | 289278 | 32588 | 2.20% |
| 2024-10-29 | 11.44 | 11.33 | -0.12 | -1.05% | 11.17 | 11.49 | 492166 | 55687 | 3.74% |
| 2024-10-28 | 10.88 | 11.45 | 0.55 | 5.05% | 10.86 | 11.60 | 704262 | 79767 | 5.36% |
| 2024-10-25 | 10.68 | 10.90 | 0.21 | 1.96% | 10.63 | 11.03 | 402725 | 43777 | 3.06% |
| 2024-10-24 | 10.81 | 10.69 | -0.22 | -2.02% | 10.62 | 10.90 | 240208 | 25778 | 1.83% |
| 2024-10-23 | 10.80 | 10.91 | 0.13 | 1.21% | 10.58 | 10.94 | 423144 | 45660 | 3.22% |
| 2024-10-22 | 10.40 | 10.78 | 0.36 | 3.45% | 10.36 | 10.88 | 473545 | 50476 | 3.60% |
| 2024-10-21 | 10.35 | 10.42 | 0.07 | 0.68% | 10.28 | 10.52 | 333008 | 34676 | 2.53% |
| 2024-10-18 | 10.16 | 10.35 | 0.19 | 1.87% | 10.08 | 10.52 | 303398 | 31204 | 2.31% |
| 2024-10-17 | 10.38 | 10.16 | -0.16 | -1.55% | 10.16 | 10.42 | 232912 | 23918 | 1.77% |
| 2024-10-16 | 10.24 | 10.32 | 0.00 | 0.00% | 10.21 | 10.53 | 202745 | 21005 | 1.54% |
| 2024-10-15 | 10.50 | 10.32 | -0.18 | -1.71% | 10.31 | 10.62 | 221263 | 23157 | 1.68% |
| 2024-10-14 | 10.46 | 10.50 | 0.17 | 1.65% | 10.30 | 10.59 | 244125 | 25492 | 1.86% |
| 2024-10-11 | 10.78 | 10.33 | -0.42 | -3.91% | 10.25 | 10.79 | 265136 | 27712 | 2.02% |
| 2024-10-10 | 10.67 | 10.75 | 0.08 | 0.75% | 10.63 | 11.03 | 335066 | 36355 | 2.55% |
| 2024-10-09 | 11.55 | 10.67 | -1.02 | -8.73% | 10.61 | 11.55 | 583525 | 64020 | 4.44% |
| 2024-10-08 | 12.50 | 11.69 | 0.28 | 2.45% | 11.15 | 12.50 | 940233 | 111298 | 7.15% |
| 2024-09-30 | 10.65 | 11.41 | 1.03 | 9.92% | 10.65 | 11.42 | 761331 | 84483 | 5.79% |
| 2024-09-27 | 10.11 | 10.38 | 0.39 | 3.90% | 10.08 | 10.54 | 382850 | 39376 | 2.91% |
| 2024-09-26 | 9.62 | 9.99 | 0.37 | 3.85% | 9.57 | 9.99 | 246681 | 24203 | 1.88% |
| 2024-09-25 | 9.59 | 9.62 | 0.11 | 1.16% | 9.54 | 9.79 | 236618 | 22904 | 1.80% |
| 2024-09-24 | 9.28 | 9.51 | 0.29 | 3.15% | 9.22 | 9.51 | 210897 | 19757 | 1.60% |
| 2024-09-23 | 9.28 | 9.22 | -0.05 | -0.54% | 9.20 | 9.34 | 88822 | 8216 | 0.68% |
| 2024-09-20 | 9.39 | 9.27 | -0.13 | -1.38% | 9.23 | 9.39 | 89084 | 8264 | 0.68% |
| 2024-09-19 | 9.12 | 9.40 | 0.33 | 3.64% | 9.12 | 9.48 | 171930 | 16038 | 1.31% |
| 2024-09-18 | 9.26 | 9.07 | -0.18 | -1.95% | 8.98 | 9.31 | 98351 | 8931 | 0.75% |
| 2024-09-13 | 9.24 | 9.25 | -0.02 | -0.22% | 9.18 | 9.32 | 69817 | 6466 | 0.53% |
| 2024-09-12 | 9.22 | 9.27 | 0.01 | 0.11% | 9.22 | 9.38 | 60872 | 5663 | 0.46% |
| 2024-09-11 | 9.33 | 9.26 | -0.08 | -0.86% | 9.21 | 9.38 | 61639 | 5725 | 0.47% |
| 2024-09-10 | 9.44 | 9.34 | -0.09 | -0.95% | 9.18 | 9.48 | 87415 | 8127 | 0.66% |
| 2024-09-09 | 9.45 | 9.43 | -0.03 | -0.32% | 9.35 | 9.52 | 76704 | 7234 | 0.58% |
| 2024-09-06 | 9.59 | 9.46 | -0.16 | -1.66% | 9.45 | 9.62 | 74513 | 7097 | 0.57% |
| 2024-09-05 | 9.58 | 9.62 | 0.01 | 0.10% | 9.58 | 9.71 | 81589 | 7868 | 0.62% |
| 2024-09-04 | 9.59 | 9.61 | 0.00 | 0.00% | 9.55 | 9.79 | 131233 | 12711 | 1.00% |
| 2024-09-03 | 9.36 | 9.61 | 0.21 | 2.23% | 9.33 | 9.68 | 186857 | 17893 | 1.42% |
| 2024-09-02 | 9.41 | 9.40 | -0.05 | -0.53% | 9.38 | 9.53 | 133736 | 12655 | 1.02% |
| 2024-08-30 | 9.29 | 9.45 | 0.14 | 1.50% | 9.15 | 9.56 | 149348 | 14033 | 1.14% |
| 2024-08-29 | 9.34 | 9.31 | -0.05 | -0.53% | 9.20 | 9.36 | 100304 | 9313 | 0.76% |
| 2024-08-28 | 9.27 | 9.36 | 0.06 | 0.65% | 9.18 | 9.40 | 79776 | 7428 | 0.62% |
| 2024-08-27 | 9.33 | 9.30 | -0.07 | -0.75% | 9.27 | 9.43 | 94658 | 8832 | 0.73% |
| 2024-08-26 | 9.03 | 9.37 | 0.32 | 3.54% | 9.03 | 9.38 | 157559 | 14637 | 1.22% |
| 2024-08-23 | 9.02 | 9.05 | 0.08 | 0.89% | 8.99 | 9.10 | 92499 | 8372 | 0.71% |
| 2024-08-22 | 9.28 | 8.97 | -0.32 | -3.44% | 8.96 | 9.35 | 198614 | 18001 | 1.53% |
| 2024-08-21 | 9.45 | 9.29 | -0.17 | -1.80% | 9.28 | 9.46 | 109607 | 10239 | 0.85% |
| 2024-08-20 | 9.60 | 9.46 | -0.18 | -1.87% | 9.43 | 9.64 | 90318 | 8576 | 0.70% |
| 2024-08-19 | 9.60 | 9.64 | 0.03 | 0.31% | 9.53 | 9.67 | 80182 | 7712 | 0.62% |
| 2024-08-16 | 9.81 | 9.61 | -0.25 | -2.54% | 9.59 | 9.86 | 145009 | 14023 | 1.12% |
| 2024-08-15 | 9.82 | 9.86 | 0.01 | 0.10% | 9.78 | 9.95 | 88001 | 8685 | 0.68% |
| 2024-08-14 | 9.96 | 9.85 | -0.13 | -1.30% | 9.83 | 9.98 | 90965 | 8983 | 0.70% |
| 2024-08-13 | 9.97 | 9.98 | 0.01 | 0.10% | 9.88 | 10.01 | 78209 | 7774 | 0.60% |