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 | 11.40 | -0.02 | -0.18% | 11.28 | 11.58 | 114878 | 13127 | 1.25% |
| 2024-11-20 | 11.36 | 11.42 | 0.01 | 0.09% | 11.30 | 11.50 | 105330 | 12004 | 1.15% |
| 2024-11-19 | 11.16 | 11.41 | 0.36 | 3.26% | 11.11 | 11.41 | 149722 | 16878 | 1.63% |
| 2024-11-18 | 11.30 | 11.05 | -0.25 | -2.21% | 11.00 | 11.44 | 152834 | 17127 | 1.67% |
| 2024-11-15 | 11.33 | 11.30 | -0.10 | -0.88% | 11.29 | 11.54 | 161392 | 18402 | 1.76% |
| 2024-11-14 | 11.63 | 11.40 | -0.28 | -2.40% | 11.36 | 11.69 | 150505 | 17334 | 1.64% |
| 2024-11-13 | 11.70 | 11.68 | -0.13 | -1.10% | 11.49 | 11.85 | 161235 | 18760 | 1.76% |
| 2024-11-12 | 11.77 | 11.81 | 0.04 | 0.34% | 11.68 | 12.03 | 262262 | 31067 | 2.86% |
| 2024-11-11 | 11.56 | 11.77 | 0.15 | 1.29% | 11.47 | 11.79 | 222368 | 25915 | 2.43% |
| 2024-11-08 | 11.64 | 11.62 | 0.05 | 0.43% | 11.50 | 11.83 | 266443 | 31025 | 2.91% |
| 2024-11-07 | 11.39 | 11.57 | 0.25 | 2.21% | 11.25 | 11.59 | 280705 | 32164 | 3.06% |
| 2024-11-06 | 11.22 | 11.32 | 0.09 | 0.80% | 11.16 | 11.53 | 294137 | 33368 | 3.21% |
| 2024-11-05 | 11.17 | 11.23 | 0.08 | 0.72% | 11.03 | 11.28 | 283068 | 31623 | 3.09% |
| 2024-11-04 | 10.95 | 11.15 | 0.25 | 2.29% | 10.93 | 11.27 | 184623 | 20531 | 2.01% |
| 2024-11-01 | 11.09 | 10.90 | -0.22 | -1.98% | 10.84 | 11.15 | 194515 | 21373 | 2.12% |
| 2024-10-31 | 11.18 | 11.12 | -0.05 | -0.45% | 10.99 | 11.20 | 196517 | 21796 | 2.14% |
| 2024-10-30 | 10.86 | 11.17 | 0.22 | 2.01% | 10.86 | 11.32 | 222545 | 24766 | 2.43% |
| 2024-10-29 | 11.35 | 10.95 | -0.25 | -2.23% | 10.91 | 11.36 | 222282 | 24604 | 2.43% |
| 2024-10-28 | 11.10 | 11.20 | 0.13 | 1.17% | 10.94 | 11.25 | 247173 | 27514 | 2.70% |
| 2024-10-25 | 10.76 | 11.07 | 0.35 | 3.26% | 10.74 | 11.16 | 186772 | 20501 | 2.04% |
| 2024-10-24 | 10.90 | 10.72 | -0.21 | -1.92% | 10.64 | 10.95 | 169665 | 18261 | 1.85% |
| 2024-10-23 | 10.98 | 10.93 | -0.05 | -0.46% | 10.85 | 11.08 | 151724 | 16617 | 1.66% |
| 2024-10-22 | 10.74 | 10.98 | 0.24 | 2.23% | 10.66 | 11.07 | 216644 | 23628 | 2.36% |
| 2024-10-21 | 10.80 | 10.74 | -0.06 | -0.56% | 10.57 | 10.89 | 178225 | 19120 | 1.95% |
| 2024-10-18 | 10.37 | 10.80 | 0.43 | 4.15% | 10.34 | 10.97 | 224133 | 23922 | 2.45% |
| 2024-10-17 | 10.48 | 10.37 | -0.07 | -0.67% | 10.36 | 10.69 | 142858 | 15011 | 1.56% |
| 2024-10-16 | 10.43 | 10.44 | -0.09 | -0.85% | 10.32 | 10.62 | 146243 | 15279 | 1.60% |
| 2024-10-15 | 10.90 | 10.53 | -0.42 | -3.84% | 10.51 | 10.93 | 203379 | 21786 | 2.22% |
| 2024-10-14 | 11.03 | 10.95 | 0.04 | 0.37% | 10.60 | 11.10 | 163127 | 17720 | 1.78% |
| 2024-10-11 | 11.13 | 10.91 | -0.27 | -2.42% | 10.75 | 11.16 | 176484 | 19293 | 1.93% |
| 2024-10-10 | 11.25 | 11.18 | 0.00 | 0.00% | 11.06 | 11.56 | 213099 | 24122 | 2.33% |
| 2024-10-09 | 12.00 | 11.18 | -1.12 | -9.11% | 11.07 | 12.01 | 319973 | 36710 | 3.49% |
| 2024-10-08 | 13.09 | 12.30 | 0.38 | 3.19% | 11.71 | 13.11 | 426681 | 52722 | 4.66% |
| 2024-09-30 | 11.37 | 11.92 | 0.95 | 8.66% | 11.29 | 11.94 | 326942 | 38283 | 3.57% |
| 2024-09-27 | 10.82 | 10.97 | 0.34 | 3.20% | 10.72 | 11.21 | 227984 | 24891 | 2.49% |
| 2024-09-26 | 10.11 | 10.63 | 0.49 | 4.83% | 10.05 | 10.63 | 164274 | 16918 | 1.79% |
| 2024-09-25 | 10.28 | 10.14 | -0.02 | -0.20% | 10.08 | 10.42 | 150653 | 15461 | 1.64% |
| 2024-09-24 | 9.95 | 10.16 | 0.31 | 3.15% | 9.76 | 10.23 | 146575 | 14694 | 1.60% |
| 2024-09-23 | 9.99 | 9.85 | -0.44 | -4.28% | 9.81 | 10.21 | 147988 | 14681 | 1.62% |
| 2024-09-20 | 10.35 | 10.29 | -0.06 | -0.58% | 10.16 | 10.37 | 57138 | 5849 | 0.62% |
| 2024-09-19 | 10.19 | 10.35 | 0.21 | 2.07% | 10.12 | 10.47 | 60478 | 6232 | 0.66% |
| 2024-09-18 | 10.12 | 10.14 | 0.02 | 0.20% | 9.90 | 10.23 | 72876 | 7326 | 0.80% |
| 2024-09-13 | 10.31 | 10.12 | -0.17 | -1.65% | 10.10 | 10.33 | 37230 | 3796 | 0.41% |
| 2024-09-12 | 10.40 | 10.29 | -0.06 | -0.58% | 10.25 | 10.51 | 38693 | 4008 | 0.42% |
| 2024-09-11 | 10.28 | 10.35 | 0.03 | 0.29% | 10.20 | 10.43 | 39140 | 4044 | 0.43% |
| 2024-09-10 | 10.29 | 10.32 | 0.04 | 0.39% | 10.13 | 10.36 | 47316 | 4850 | 0.52% |
| 2024-09-09 | 10.42 | 10.28 | -0.14 | -1.34% | 10.23 | 10.48 | 53304 | 5509 | 0.58% |
| 2024-09-06 | 10.69 | 10.42 | -0.28 | -2.62% | 10.40 | 10.75 | 70873 | 7481 | 0.77% |
| 2024-09-05 | 10.62 | 10.70 | 0.14 | 1.33% | 10.55 | 10.80 | 66508 | 7108 | 0.73% |
| 2024-09-04 | 10.45 | 10.56 | 0.03 | 0.28% | 10.42 | 10.68 | 63225 | 6686 | 0.69% |
| 2024-09-03 | 10.55 | 10.53 | 0.08 | 0.77% | 10.38 | 10.59 | 51823 | 5450 | 0.57% |
| 2024-09-02 | 10.45 | 10.45 | -0.02 | -0.19% | 10.44 | 10.64 | 83927 | 8836 | 0.92% |
| 2024-08-30 | 10.26 | 10.47 | 0.18 | 1.75% | 10.15 | 10.62 | 90779 | 9486 | 0.99% |
| 2024-08-29 | 10.02 | 10.29 | 0.27 | 2.69% | 9.97 | 10.30 | 77500 | 7896 | 0.85% |
| 2024-08-28 | 9.98 | 10.02 | 0.08 | 0.80% | 9.95 | 10.14 | 66923 | 6721 | 0.73% |
| 2024-08-27 | 9.90 | 9.94 | -0.01 | -0.10% | 9.87 | 10.01 | 34933 | 3468 | 0.38% |
| 2024-08-26 | 10.02 | 9.95 | -0.11 | -1.09% | 9.91 | 10.14 | 40018 | 3996 | 0.44% |
| 2024-08-23 | 9.75 | 10.06 | 0.26 | 2.65% | 9.75 | 10.07 | 59964 | 5972 | 0.65% |
| 2024-08-22 | 10.00 | 9.80 | -0.17 | -1.71% | 9.78 | 10.03 | 55437 | 5457 | 0.61% |
| 2024-08-21 | 9.94 | 9.97 | -0.08 | -0.80% | 9.93 | 10.10 | 35702 | 3567 | 0.39% |
| 2024-08-20 | 10.29 | 10.05 | -0.10 | -0.99% | 10.00 | 10.41 | 62974 | 6370 | 0.69% |
| 2024-08-19 | 10.25 | 10.15 | -0.10 | -0.98% | 10.13 | 10.37 | 48114 | 4924 | 0.53% |
| 2024-08-16 | 10.40 | 10.25 | -0.18 | -1.73% | 10.24 | 10.48 | 42545 | 4400 | 0.46% |
| 2024-08-15 | 10.28 | 10.43 | 0.14 | 1.36% | 10.17 | 10.52 | 61944 | 6433 | 0.68% |
| 2024-08-14 | 10.41 | 10.29 | -0.15 | -1.44% | 10.27 | 10.45 | 34863 | 3595 | 0.38% |
| 2024-08-13 | 10.32 | 10.44 | 0.05 | 0.48% | 10.29 | 10.45 | 30246 | 3137 | 0.33% |