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 | 10.89 | 10.99 | 0.11 | 1.01% | 10.75 | 11.06 | 157157 | 17144 | 1.73% |
| 2024-11-20 | 10.88 | 10.88 | 0.03 | 0.28% | 10.79 | 10.93 | 119338 | 12961 | 1.31% |
| 2024-11-19 | 10.80 | 10.85 | 0.17 | 1.59% | 10.68 | 10.87 | 112192 | 12091 | 1.23% |
| 2024-11-18 | 10.83 | 10.68 | -0.08 | -0.74% | 10.62 | 10.93 | 150668 | 16248 | 1.65% |
| 2024-11-15 | 10.97 | 10.76 | -0.18 | -1.65% | 10.74 | 11.11 | 125725 | 13748 | 1.38% |
| 2024-11-14 | 11.16 | 10.94 | -0.30 | -2.67% | 10.92 | 11.23 | 166955 | 18458 | 1.83% |
| 2024-11-13 | 11.26 | 11.24 | -0.01 | -0.09% | 11.13 | 11.42 | 129894 | 14623 | 1.43% |
| 2024-11-12 | 11.49 | 11.25 | -0.32 | -2.77% | 11.15 | 11.66 | 246981 | 28241 | 2.71% |
| 2024-11-11 | 11.43 | 11.57 | 0.00 | 0.00% | 11.28 | 11.57 | 204286 | 23281 | 2.24% |
| 2024-11-08 | 11.44 | 11.57 | 0.25 | 2.21% | 11.32 | 11.71 | 310630 | 35673 | 3.41% |
| 2024-11-07 | 11.11 | 11.32 | -0.13 | -1.14% | 10.95 | 11.33 | 239848 | 26776 | 2.63% |
| 2024-11-06 | 11.48 | 11.45 | -0.01 | -0.09% | 11.37 | 11.73 | 253617 | 29342 | 2.79% |
| 2024-11-05 | 11.24 | 11.46 | 0.22 | 1.96% | 11.20 | 11.49 | 187134 | 21221 | 2.06% |
| 2024-11-04 | 11.20 | 11.24 | 0.04 | 0.36% | 11.03 | 11.24 | 154105 | 17211 | 1.69% |
| 2024-11-01 | 11.01 | 11.20 | 0.04 | 0.36% | 10.90 | 11.45 | 289794 | 32597 | 3.18% |
| 2024-10-31 | 11.24 | 11.16 | -0.13 | -1.15% | 11.13 | 11.32 | 180815 | 20279 | 1.99% |
| 2024-10-30 | 11.33 | 11.29 | 0.11 | 0.98% | 11.17 | 11.50 | 225240 | 25507 | 2.47% |
| 2024-10-29 | 11.28 | 11.18 | -0.10 | -0.89% | 11.13 | 11.46 | 173724 | 19587 | 1.91% |
| 2024-10-28 | 11.16 | 11.28 | 0.15 | 1.35% | 11.10 | 11.32 | 142635 | 16019 | 1.57% |
| 2024-10-25 | 11.15 | 11.13 | -0.03 | -0.27% | 11.07 | 11.19 | 152322 | 16949 | 1.67% |
| 2024-10-24 | 11.21 | 11.16 | -0.27 | -2.36% | 11.06 | 11.28 | 173506 | 19310 | 1.91% |
| 2024-10-23 | 11.52 | 11.43 | -0.06 | -0.52% | 11.24 | 11.63 | 255409 | 29108 | 2.81% |
| 2024-10-22 | 11.30 | 11.49 | 0.08 | 0.70% | 11.24 | 11.55 | 189624 | 21634 | 2.08% |
| 2024-10-21 | 11.36 | 11.41 | 0.24 | 2.15% | 11.20 | 11.53 | 264861 | 30166 | 2.91% |
| 2024-10-18 | 11.08 | 11.17 | 0.26 | 2.38% | 11.03 | 11.33 | 309558 | 34579 | 3.40% |
| 2024-10-17 | 11.10 | 10.91 | -0.20 | -1.80% | 10.88 | 11.11 | 181763 | 19983 | 2.00% |
| 2024-10-16 | 10.80 | 11.11 | 0.36 | 3.35% | 10.71 | 11.15 | 258956 | 28435 | 2.84% |
| 2024-10-15 | 11.00 | 10.75 | -0.35 | -3.15% | 10.73 | 11.03 | 213547 | 23181 | 2.35% |
| 2024-10-14 | 10.71 | 11.10 | 0.49 | 4.62% | 10.63 | 11.15 | 266805 | 29082 | 2.93% |
| 2024-10-11 | 10.91 | 10.61 | -0.06 | -0.56% | 10.48 | 10.98 | 247215 | 26580 | 2.72% |
| 2024-10-10 | 10.71 | 10.67 | -0.04 | -0.37% | 10.51 | 10.95 | 229891 | 24712 | 2.53% |
| 2024-10-09 | 11.15 | 10.71 | -0.76 | -6.63% | 10.62 | 11.37 | 376792 | 41372 | 4.14% |
| 2024-10-08 | 12.23 | 11.47 | 0.22 | 1.96% | 11.04 | 12.33 | 530282 | 61712 | 5.82% |
| 2024-09-30 | 10.63 | 11.25 | 0.80 | 7.66% | 10.52 | 11.28 | 438666 | 47926 | 4.82% |
| 2024-09-27 | 10.23 | 10.45 | 0.37 | 3.67% | 10.14 | 10.55 | 235332 | 24263 | 2.58% |
| 2024-09-26 | 9.70 | 10.08 | 0.37 | 3.81% | 9.68 | 10.08 | 176993 | 17462 | 1.94% |
| 2024-09-25 | 9.76 | 9.71 | 0.08 | 0.83% | 9.70 | 10.05 | 256684 | 25311 | 2.82% |
| 2024-09-24 | 9.45 | 9.63 | 0.18 | 1.90% | 9.45 | 9.69 | 211175 | 20224 | 2.32% |
| 2024-09-23 | 9.33 | 9.45 | 0.15 | 1.61% | 9.30 | 9.59 | 191589 | 18080 | 2.10% |
| 2024-09-20 | 9.15 | 9.30 | 0.13 | 1.42% | 9.10 | 9.31 | 135387 | 12483 | 1.49% |
| 2024-09-19 | 8.91 | 9.17 | 0.27 | 3.03% | 8.78 | 9.17 | 176136 | 15897 | 1.93% |
| 2024-09-18 | 8.95 | 8.90 | -0.01 | -0.11% | 8.76 | 9.03 | 148183 | 13158 | 1.63% |
| 2024-09-13 | 9.16 | 8.91 | 0.01 | 0.11% | 8.91 | 9.20 | 185114 | 16664 | 2.03% |
| 2024-09-12 | 8.95 | 8.90 | -0.04 | -0.45% | 8.86 | 9.03 | 75185 | 6716 | 0.83% |
| 2024-09-11 | 8.98 | 8.94 | -0.06 | -0.67% | 8.87 | 9.01 | 80398 | 7183 | 0.88% |
| 2024-09-10 | 9.00 | 9.00 | 0.01 | 0.11% | 8.82 | 9.09 | 84466 | 7538 | 0.93% |
| 2024-09-09 | 8.94 | 8.99 | -0.12 | -1.32% | 8.89 | 9.05 | 90471 | 8115 | 0.99% |
| 2024-09-06 | 9.10 | 9.11 | 0.01 | 0.11% | 9.07 | 9.20 | 78933 | 7205 | 0.87% |
| 2024-09-05 | 9.07 | 9.10 | 0.05 | 0.55% | 9.01 | 9.16 | 93668 | 8507 | 1.03% |
| 2024-09-04 | 9.05 | 9.05 | -0.12 | -1.31% | 8.95 | 9.15 | 148832 | 13472 | 1.63% |
| 2024-09-03 | 9.23 | 9.17 | -0.07 | -0.76% | 9.13 | 9.28 | 122735 | 11280 | 1.35% |
| 2024-09-02 | 9.64 | 9.24 | -0.44 | -4.55% | 9.23 | 9.68 | 224100 | 20923 | 2.46% |
| 2024-08-30 | 9.77 | 9.68 | -0.07 | -0.72% | 9.61 | 9.88 | 158777 | 15470 | 1.74% |
| 2024-08-29 | 9.60 | 9.75 | 0.09 | 0.93% | 9.52 | 9.80 | 80452 | 7810 | 0.88% |
| 2024-08-28 | 9.73 | 9.66 | -0.08 | -0.82% | 9.63 | 9.88 | 86537 | 8431 | 0.95% |
| 2024-08-27 | 10.00 | 9.74 | -0.29 | -2.89% | 9.66 | 10.01 | 119299 | 11648 | 1.31% |
| 2024-08-26 | 10.20 | 10.03 | 0.01 | 0.10% | 10.00 | 10.22 | 84953 | 8546 | 0.93% |
| 2024-08-23 | 10.09 | 10.02 | -0.10 | -0.99% | 9.96 | 10.11 | 97212 | 9738 | 1.07% |
| 2024-08-22 | 10.23 | 10.12 | -0.13 | -1.27% | 10.07 | 10.29 | 112114 | 11373 | 1.23% |
| 2024-08-21 | 10.32 | 10.25 | -0.11 | -1.06% | 10.06 | 10.38 | 128019 | 13119 | 1.41% |
| 2024-08-20 | 10.62 | 10.36 | -0.26 | -2.45% | 10.29 | 10.63 | 102280 | 10646 | 1.12% |
| 2024-08-19 | 10.35 | 10.62 | 0.39 | 3.81% | 10.33 | 10.75 | 150613 | 15982 | 1.65% |
| 2024-08-16 | 10.60 | 10.23 | -0.25 | -2.39% | 10.23 | 10.64 | 113658 | 11779 | 1.25% |
| 2024-08-15 | 10.43 | 10.48 | 0.05 | 0.48% | 10.30 | 10.63 | 79279 | 8306 | 0.87% |
| 2024-08-14 | 10.57 | 10.43 | -0.15 | -1.42% | 10.42 | 10.61 | 74795 | 7848 | 0.82% |
| 2024-08-13 | 10.59 | 10.58 | -0.12 | -1.12% | 10.45 | 10.77 | 114511 | 12077 | 1.26% |