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 | 11.47 | 11.55 | 0.15 | 1.32% | 11.36 | 11.60 | 26421 | 3035 | 3.43% |
| 2024-11-20 | 11.22 | 11.40 | 0.17 | 1.51% | 11.13 | 11.40 | 17856 | 2020 | 2.32% |
| 2024-11-19 | 11.10 | 11.23 | 0.21 | 1.91% | 11.00 | 11.23 | 17979 | 1997 | 2.33% |
| 2024-11-18 | 11.27 | 11.02 | -0.25 | -2.22% | 10.97 | 11.35 | 24823 | 2762 | 3.22% |
| 2024-11-15 | 11.40 | 11.27 | -0.13 | -1.14% | 11.25 | 11.54 | 21113 | 2409 | 2.74% |
| 2024-11-14 | 11.72 | 11.40 | -0.31 | -2.65% | 11.39 | 11.74 | 27877 | 3218 | 3.62% |
| 2024-11-13 | 11.70 | 11.71 | -0.01 | -0.09% | 11.48 | 11.78 | 28608 | 3326 | 3.71% |
| 2024-11-12 | 11.77 | 11.72 | 0.04 | 0.34% | 11.63 | 11.88 | 47667 | 5617 | 6.19% |
| 2024-11-11 | 11.61 | 11.68 | -0.02 | -0.17% | 11.55 | 11.72 | 33688 | 3918 | 4.37% |
| 2024-11-08 | 11.85 | 11.70 | -0.08 | -0.68% | 11.57 | 11.93 | 61269 | 7155 | 7.95% |
| 2024-11-07 | 11.27 | 11.78 | 0.45 | 3.97% | 11.23 | 11.79 | 79538 | 9258 | 10.32% |
| 2024-11-06 | 11.35 | 11.33 | -0.01 | -0.09% | 11.23 | 11.39 | 35971 | 4071 | 4.67% |
| 2024-11-05 | 11.24 | 11.34 | 0.03 | 0.27% | 11.24 | 11.35 | 39420 | 4457 | 5.12% |
| 2024-11-04 | 11.13 | 11.31 | 0.24 | 2.17% | 11.01 | 11.31 | 31623 | 3534 | 4.10% |
| 2024-11-01 | 11.15 | 11.07 | -0.05 | -0.45% | 10.89 | 11.48 | 46726 | 5194 | 6.06% |
| 2024-10-31 | 11.22 | 11.12 | -0.10 | -0.89% | 11.08 | 11.29 | 29354 | 3270 | 3.81% |
| 2024-10-30 | 11.34 | 11.22 | -0.08 | -0.71% | 11.11 | 11.60 | 30556 | 3452 | 3.97% |
| 2024-10-29 | 11.74 | 11.30 | -0.18 | -1.57% | 11.30 | 11.75 | 43507 | 5003 | 5.65% |
| 2024-10-28 | 11.24 | 11.48 | 0.26 | 2.32% | 11.24 | 11.62 | 43533 | 4967 | 5.65% |
| 2024-10-25 | 11.15 | 11.22 | 0.09 | 0.81% | 11.13 | 11.25 | 22631 | 2535 | 2.94% |
| 2024-10-24 | 11.21 | 11.13 | -0.03 | -0.27% | 11.05 | 11.21 | 15087 | 1677 | 1.96% |
| 2024-10-23 | 11.33 | 11.16 | -0.04 | -0.36% | 11.11 | 11.36 | 24672 | 2762 | 3.20% |
| 2024-10-22 | 11.02 | 11.20 | 0.20 | 1.82% | 10.98 | 11.24 | 29887 | 3332 | 3.88% |
| 2024-10-21 | 11.02 | 11.00 | -0.01 | -0.09% | 10.91 | 11.05 | 29714 | 3263 | 3.86% |
| 2024-10-18 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.12 | 37396 | 4103 | 4.85% |
| 2024-10-17 | 11.06 | 10.89 | -0.02 | -0.18% | 10.88 | 11.14 | 17455 | 1925 | 2.27% |
| 2024-10-16 | 10.91 | 10.91 | -0.01 | -0.09% | 10.82 | 11.03 | 19375 | 2120 | 2.51% |
| 2024-10-15 | 11.08 | 10.92 | -0.23 | -2.06% | 10.92 | 11.20 | 23064 | 2554 | 2.99% |
| 2024-10-14 | 10.99 | 11.15 | 0.16 | 1.46% | 10.80 | 11.16 | 36641 | 4033 | 4.75% |
| 2024-10-11 | 11.09 | 10.99 | -0.04 | -0.36% | 10.81 | 11.48 | 52336 | 5827 | 6.79% |
| 2024-10-10 | 10.95 | 11.03 | 0.20 | 1.85% | 10.93 | 11.23 | 39201 | 4353 | 5.09% |
| 2024-10-09 | 11.71 | 10.83 | -1.13 | -9.45% | 10.83 | 11.71 | 65093 | 7330 | 8.45% |
| 2024-10-08 | 12.72 | 11.96 | 0.30 | 2.57% | 11.41 | 12.80 | 115802 | 14029 | 15.03% |
| 2024-09-30 | 11.04 | 11.66 | 0.83 | 7.66% | 10.85 | 11.77 | 100056 | 11343 | 12.98% |
| 2024-09-27 | 10.80 | 10.83 | 0.51 | 4.94% | 10.58 | 10.97 | 76553 | 8246 | 9.93% |
| 2024-09-26 | 9.99 | 10.32 | 0.42 | 4.24% | 9.80 | 10.32 | 35456 | 3588 | 4.60% |
| 2024-09-25 | 9.95 | 9.90 | 0.02 | 0.20% | 9.89 | 10.11 | 29620 | 2959 | 3.84% |
| 2024-09-24 | 9.76 | 9.88 | 0.21 | 2.17% | 9.65 | 9.90 | 23132 | 2268 | 3.00% |
| 2024-09-23 | 9.71 | 9.67 | -0.08 | -0.82% | 9.65 | 9.87 | 15057 | 1469 | 1.95% |
| 2024-09-20 | 9.75 | 9.75 | -0.12 | -1.22% | 9.71 | 9.85 | 15663 | 1529 | 2.03% |
| 2024-09-19 | 9.40 | 9.87 | 0.52 | 5.56% | 9.39 | 9.89 | 34730 | 3379 | 4.51% |
| 2024-09-18 | 9.76 | 9.35 | -0.40 | -4.10% | 9.28 | 9.88 | 28231 | 2669 | 3.66% |
| 2024-09-13 | 10.00 | 9.75 | -0.20 | -2.01% | 9.75 | 10.00 | 17987 | 1773 | 2.33% |
| 2024-09-12 | 9.96 | 9.95 | -0.05 | -0.50% | 9.95 | 10.07 | 10731 | 1073 | 1.39% |
| 2024-09-11 | 10.07 | 10.00 | -0.08 | -0.79% | 9.95 | 10.11 | 14561 | 1458 | 1.89% |
| 2024-09-10 | 10.06 | 10.08 | 0.03 | 0.30% | 10.00 | 10.16 | 18965 | 1909 | 2.46% |
| 2024-09-09 | 9.90 | 10.05 | 0.06 | 0.60% | 9.82 | 10.10 | 27184 | 2719 | 3.53% |
| 2024-09-06 | 9.97 | 9.99 | -0.06 | -0.60% | 9.89 | 10.05 | 35560 | 3553 | 4.61% |
| 2024-09-05 | 10.30 | 10.05 | -0.68 | -6.34% | 9.81 | 10.32 | 94916 | 9504 | 12.32% |
| 2024-09-04 | 11.36 | 10.73 | -0.79 | -6.86% | 10.55 | 11.71 | 152574 | 17152 | 19.80% |
| 2024-09-03 | 10.95 | 11.52 | 0.62 | 5.69% | 10.93 | 11.80 | 79602 | 9153 | 10.33% |
| 2024-09-02 | 11.04 | 10.90 | -0.08 | -0.73% | 10.85 | 11.20 | 24220 | 2671 | 3.14% |
| 2024-08-30 | 10.65 | 10.98 | 0.31 | 2.91% | 10.61 | 11.10 | 41060 | 4494 | 5.33% |
| 2024-08-29 | 10.60 | 10.67 | 0.01 | 0.09% | 10.58 | 10.72 | 18556 | 1974 | 2.41% |
| 2024-08-28 | 10.72 | 10.66 | -0.06 | -0.56% | 10.58 | 10.80 | 26810 | 2866 | 3.48% |
| 2024-08-27 | 10.46 | 10.72 | 0.24 | 2.29% | 10.43 | 10.96 | 64358 | 6908 | 8.35% |
| 2024-08-26 | 10.20 | 10.48 | 0.23 | 2.24% | 10.19 | 10.53 | 28438 | 2959 | 3.69% |
| 2024-08-23 | 10.06 | 10.25 | 0.06 | 0.59% | 10.02 | 10.39 | 32195 | 3283 | 4.18% |
| 2024-08-22 | 10.79 | 10.19 | -0.16 | -1.55% | 10.17 | 10.99 | 53409 | 5584 | 6.93% |
| 2024-08-21 | 10.35 | 10.35 | 0.00 | 0.00% | 10.20 | 10.47 | 14001 | 1449 | 1.82% |
| 2024-08-20 | 10.39 | 10.35 | -0.04 | -0.38% | 10.31 | 10.39 | 14934 | 1545 | 1.94% |
| 2024-08-19 | 10.30 | 10.39 | 0.02 | 0.19% | 10.28 | 10.41 | 16354 | 1693 | 2.12% |
| 2024-08-16 | 10.20 | 10.37 | 0.16 | 1.57% | 10.12 | 10.41 | 21582 | 2222 | 2.80% |
| 2024-08-15 | 10.11 | 10.21 | 0.02 | 0.20% | 10.09 | 10.25 | 11370 | 1156 | 1.48% |
| 2024-08-14 | 10.13 | 10.19 | 0.06 | 0.59% | 10.06 | 10.20 | 10930 | 1109 | 1.42% |
| 2024-08-13 | 10.13 | 10.13 | 0.02 | 0.20% | 10.04 | 10.15 | 7754 | 781 | 1.01% |