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 | 11.66 | 11.80 | 0.10 | 0.85% | 11.57 | 11.83 | 24012 | 2809 | 4.76% |
| 2024-11-20 | 11.40 | 11.70 | 0.23 | 2.01% | 11.40 | 11.70 | 26583 | 3091 | 5.27% |
| 2024-11-19 | 11.21 | 11.47 | 0.29 | 2.59% | 11.14 | 11.47 | 22597 | 2557 | 4.48% |
| 2024-11-18 | 11.36 | 11.18 | -0.08 | -0.71% | 11.08 | 11.49 | 24070 | 2710 | 4.78% |
| 2024-11-15 | 11.44 | 11.26 | -0.15 | -1.31% | 11.25 | 11.61 | 24321 | 2785 | 4.83% |
| 2024-11-14 | 11.69 | 11.41 | -0.27 | -2.31% | 11.41 | 11.80 | 29787 | 3455 | 5.91% |
| 2024-11-13 | 11.75 | 11.68 | -0.21 | -1.77% | 11.43 | 11.86 | 42510 | 4933 | 8.43% |
| 2024-11-12 | 11.71 | 11.89 | 0.17 | 1.45% | 11.61 | 12.20 | 66209 | 7864 | 13.14% |
| 2024-11-11 | 11.39 | 11.72 | 0.36 | 3.17% | 11.35 | 11.78 | 42813 | 4958 | 8.49% |
| 2024-11-08 | 11.60 | 11.36 | -0.18 | -1.56% | 11.23 | 11.70 | 46142 | 5256 | 9.16% |
| 2024-11-07 | 11.12 | 11.54 | 0.41 | 3.68% | 11.04 | 11.60 | 55964 | 6393 | 11.10% |
| 2024-11-06 | 11.09 | 11.13 | 0.04 | 0.36% | 11.00 | 11.25 | 26936 | 2994 | 5.34% |
| 2024-11-05 | 10.93 | 11.09 | 0.16 | 1.46% | 10.91 | 11.10 | 28763 | 3169 | 5.71% |
| 2024-11-04 | 10.76 | 10.93 | 0.17 | 1.58% | 10.68 | 10.95 | 20727 | 2253 | 4.11% |
| 2024-11-01 | 10.90 | 10.76 | -0.24 | -2.18% | 10.70 | 11.14 | 30143 | 3275 | 5.98% |
| 2024-10-31 | 10.92 | 11.00 | 0.07 | 0.64% | 10.92 | 11.08 | 27104 | 2982 | 5.38% |
| 2024-10-30 | 10.91 | 10.93 | -0.06 | -0.55% | 10.81 | 11.11 | 27217 | 2979 | 5.40% |
| 2024-10-29 | 11.29 | 10.99 | -0.29 | -2.57% | 10.95 | 11.39 | 34648 | 3850 | 6.87% |
| 2024-10-28 | 11.06 | 11.28 | 0.31 | 2.83% | 11.00 | 11.31 | 41907 | 4686 | 8.31% |
| 2024-10-25 | 10.91 | 10.97 | 0.06 | 0.55% | 10.89 | 11.02 | 37878 | 4151 | 7.52% |
| 2024-10-24 | 10.88 | 10.91 | 0.03 | 0.28% | 10.84 | 11.03 | 29997 | 3275 | 5.95% |
| 2024-10-23 | 10.88 | 10.88 | 0.02 | 0.18% | 10.80 | 10.97 | 29778 | 3248 | 5.91% |
| 2024-10-22 | 10.74 | 10.86 | 0.12 | 1.12% | 10.65 | 10.97 | 31839 | 3453 | 6.32% |
| 2024-10-21 | 10.87 | 10.74 | -0.16 | -1.47% | 10.67 | 10.91 | 44583 | 4795 | 8.85% |
| 2024-10-18 | 10.61 | 10.90 | 0.30 | 2.83% | 10.52 | 10.95 | 56936 | 6174 | 11.30% |
| 2024-10-17 | 10.75 | 10.60 | -0.07 | -0.66% | 10.56 | 10.86 | 16657 | 1782 | 3.30% |
| 2024-10-16 | 10.47 | 10.67 | 0.17 | 1.62% | 10.39 | 10.76 | 17763 | 1892 | 3.52% |
| 2024-10-15 | 10.60 | 10.50 | -0.20 | -1.87% | 10.49 | 10.75 | 20321 | 2157 | 4.03% |
| 2024-10-14 | 10.49 | 10.70 | 0.19 | 1.81% | 10.49 | 10.82 | 21901 | 2339 | 4.35% |
| 2024-10-11 | 11.04 | 10.51 | -0.53 | -4.80% | 10.41 | 11.04 | 28028 | 2989 | 5.56% |
| 2024-10-10 | 10.81 | 11.04 | 0.46 | 4.35% | 10.63 | 11.17 | 34441 | 3763 | 6.83% |
| 2024-10-09 | 11.41 | 10.58 | -1.05 | -9.03% | 10.52 | 11.47 | 43345 | 4734 | 8.60% |
| 2024-10-08 | 12.20 | 11.63 | 0.48 | 4.30% | 10.92 | 12.20 | 85712 | 9915 | 17.01% |
| 2024-09-30 | 10.57 | 11.15 | 0.83 | 8.04% | 10.41 | 11.28 | 56490 | 6155 | 11.21% |
| 2024-09-27 | 10.06 | 10.32 | 0.35 | 3.51% | 10.00 | 10.38 | 27931 | 2849 | 5.54% |
| 2024-09-26 | 9.75 | 9.97 | 0.18 | 1.84% | 9.75 | 9.98 | 18922 | 1874 | 3.75% |
| 2024-09-25 | 9.77 | 9.79 | 0.11 | 1.14% | 9.69 | 9.96 | 14934 | 1472 | 2.96% |
| 2024-09-24 | 9.48 | 9.68 | 0.25 | 2.65% | 9.43 | 9.75 | 12837 | 1233 | 2.55% |
| 2024-09-23 | 9.39 | 9.43 | 0.03 | 0.32% | 9.31 | 9.46 | 5070 | 476 | 1.01% |
| 2024-09-20 | 9.40 | 9.40 | -0.06 | -0.63% | 9.33 | 9.47 | 7406 | 694 | 1.47% |
| 2024-09-19 | 9.25 | 9.46 | 0.28 | 3.05% | 9.20 | 9.49 | 10975 | 1031 | 2.18% |
| 2024-09-18 | 9.23 | 9.18 | -0.06 | -0.65% | 9.01 | 9.29 | 10787 | 985 | 2.14% |
| 2024-09-13 | 9.40 | 9.24 | -0.23 | -2.43% | 9.20 | 9.49 | 9664 | 900 | 1.92% |
| 2024-09-12 | 9.46 | 9.47 | 0.01 | 0.11% | 9.44 | 9.59 | 7938 | 756 | 1.58% |
| 2024-09-11 | 9.61 | 9.46 | -0.19 | -1.97% | 9.45 | 9.66 | 8021 | 764 | 1.59% |
| 2024-09-10 | 9.66 | 9.65 | -0.04 | -0.41% | 9.53 | 9.73 | 10979 | 1055 | 2.18% |
| 2024-09-09 | 9.70 | 9.69 | -0.05 | -0.51% | 9.38 | 9.70 | 12683 | 1209 | 2.52% |
| 2024-09-06 | 9.75 | 9.74 | -0.02 | -0.20% | 9.51 | 9.81 | 10636 | 1024 | 2.11% |
| 2024-09-05 | 9.70 | 9.76 | 0.02 | 0.21% | 9.70 | 9.82 | 10777 | 1050 | 2.14% |
| 2024-09-04 | 9.71 | 9.74 | -0.02 | -0.20% | 9.55 | 9.74 | 11684 | 1128 | 2.32% |
| 2024-09-03 | 9.83 | 9.76 | -0.14 | -1.41% | 9.65 | 9.93 | 15293 | 1496 | 3.03% |
| 2024-09-02 | 9.91 | 9.90 | -0.05 | -0.50% | 9.78 | 9.97 | 16289 | 1610 | 3.23% |
| 2024-08-30 | 9.90 | 9.95 | 0.04 | 0.40% | 9.89 | 10.07 | 16375 | 1635 | 3.25% |
| 2024-08-29 | 9.99 | 9.91 | -0.07 | -0.70% | 9.77 | 9.99 | 13101 | 1295 | 2.60% |
| 2024-08-28 | 9.83 | 9.98 | 0.20 | 2.04% | 9.73 | 10.09 | 14088 | 1407 | 2.80% |
| 2024-08-27 | 9.90 | 9.78 | -0.17 | -1.71% | 9.78 | 10.04 | 9144 | 903 | 1.81% |
| 2024-08-26 | 9.65 | 9.95 | 0.30 | 3.11% | 9.62 | 10.00 | 15852 | 1565 | 3.15% |
| 2024-08-23 | 9.75 | 9.65 | -0.10 | -1.03% | 9.55 | 9.77 | 12918 | 1243 | 2.56% |
| 2024-08-22 | 9.82 | 9.75 | -0.17 | -1.71% | 9.73 | 9.91 | 8437 | 827 | 1.67% |
| 2024-08-21 | 9.95 | 9.92 | -0.03 | -0.30% | 9.86 | 10.00 | 9181 | 909 | 1.82% |
| 2024-08-20 | 10.21 | 9.95 | -0.27 | -2.64% | 9.86 | 10.38 | 14183 | 1415 | 2.81% |
| 2024-08-19 | 10.58 | 10.22 | -0.20 | -1.92% | 10.20 | 10.58 | 12081 | 1243 | 2.40% |
| 2024-08-16 | 10.56 | 10.42 | -0.14 | -1.33% | 10.31 | 10.57 | 10859 | 1132 | 2.15% |
| 2024-08-15 | 10.62 | 10.56 | -0.06 | -0.56% | 10.44 | 10.66 | 12654 | 1334 | 2.51% |
| 2024-08-14 | 10.57 | 10.62 | 0.06 | 0.57% | 10.52 | 10.72 | 12347 | 1315 | 2.45% |
| 2024-08-13 | 10.35 | 10.56 | 0.20 | 1.93% | 10.27 | 10.57 | 14102 | 1474 | 2.80% |