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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.21 | 10.78 | -0.43 | -3.84% | 10.77 | 11.38 | 102220 | 11350 | 1.33% |
| 2024-11-21 | 11.16 | 11.21 | 0.09 | 0.81% | 11.09 | 11.45 | 113040 | 12719 | 1.48% |
| 2024-11-20 | 10.89 | 11.12 | 0.18 | 1.65% | 10.84 | 11.29 | 103596 | 11494 | 1.35% |
| 2024-11-19 | 10.75 | 10.94 | 0.18 | 1.67% | 10.73 | 11.05 | 79548 | 8640 | 1.04% |
| 2024-11-18 | 11.17 | 10.76 | -0.38 | -3.41% | 10.69 | 11.31 | 116933 | 12797 | 1.53% |
| 2024-11-15 | 11.10 | 11.14 | 0.00 | 0.00% | 11.02 | 11.68 | 136726 | 15491 | 1.79% |
| 2024-11-14 | 11.46 | 11.14 | -0.16 | -1.42% | 11.10 | 11.70 | 109580 | 12486 | 1.43% |
| 2024-11-13 | 11.28 | 11.30 | -0.07 | -0.62% | 11.06 | 11.42 | 76431 | 8582 | 1.00% |
| 2024-11-12 | 11.60 | 11.37 | -0.19 | -1.64% | 11.21 | 11.81 | 161061 | 18631 | 2.10% |
| 2024-11-11 | 11.48 | 11.56 | -0.05 | -0.43% | 11.38 | 11.58 | 131853 | 15152 | 1.72% |
| 2024-11-08 | 11.90 | 11.61 | 0.05 | 0.43% | 11.40 | 11.90 | 233457 | 27100 | 3.05% |
| 2024-11-07 | 11.20 | 11.56 | 0.30 | 2.66% | 11.02 | 11.66 | 211586 | 24212 | 2.76% |
| 2024-11-06 | 11.20 | 11.26 | -0.10 | -0.88% | 11.07 | 11.57 | 247785 | 27985 | 3.24% |
| 2024-11-05 | 11.00 | 11.36 | 0.36 | 3.27% | 10.82 | 11.63 | 351172 | 39051 | 4.59% |
| 2024-11-04 | 10.08 | 11.00 | 1.00 | 10.00% | 9.99 | 11.00 | 295764 | 31648 | 3.86% |
| 2024-11-01 | 10.04 | 10.00 | -0.09 | -0.89% | 9.92 | 10.10 | 104285 | 10445 | 1.36% |
| 2024-10-31 | 10.53 | 10.09 | -0.65 | -6.05% | 9.90 | 10.57 | 202597 | 20464 | 2.65% |
| 2024-10-30 | 10.80 | 10.74 | -0.11 | -1.01% | 10.63 | 10.95 | 54438 | 5879 | 0.71% |
| 2024-10-29 | 11.05 | 10.85 | -0.24 | -2.16% | 10.83 | 11.28 | 71705 | 7872 | 0.94% |
| 2024-10-28 | 10.80 | 11.09 | 0.24 | 2.21% | 10.76 | 11.09 | 63621 | 6959 | 0.83% |
| 2024-10-25 | 10.60 | 10.85 | 0.27 | 2.55% | 10.55 | 10.87 | 61922 | 6650 | 0.81% |
| 2024-10-24 | 10.65 | 10.58 | -0.08 | -0.75% | 10.53 | 10.73 | 36059 | 3823 | 0.47% |
| 2024-10-23 | 10.71 | 10.66 | -0.01 | -0.09% | 10.60 | 10.77 | 60025 | 6415 | 0.78% |
| 2024-10-22 | 10.43 | 10.67 | 0.24 | 2.30% | 10.37 | 10.70 | 75013 | 7948 | 0.98% |
| 2024-10-21 | 10.62 | 10.43 | -0.11 | -1.04% | 10.31 | 10.66 | 80145 | 8355 | 1.05% |
| 2024-10-18 | 10.28 | 10.54 | 0.26 | 2.53% | 10.27 | 10.73 | 65829 | 6906 | 0.86% |
| 2024-10-17 | 10.50 | 10.28 | -0.15 | -1.44% | 10.28 | 10.61 | 41931 | 4380 | 0.55% |
| 2024-10-16 | 10.32 | 10.43 | -0.05 | -0.48% | 10.32 | 10.59 | 35869 | 3747 | 0.47% |
| 2024-10-15 | 10.80 | 10.48 | -0.32 | -2.96% | 10.43 | 10.80 | 50857 | 5402 | 0.66% |
| 2024-10-14 | 10.59 | 10.80 | 0.19 | 1.79% | 10.36 | 10.97 | 70802 | 7555 | 0.92% |
| 2024-10-11 | 10.98 | 10.61 | -0.39 | -3.55% | 10.47 | 11.12 | 70280 | 7560 | 0.92% |
| 2024-10-10 | 10.96 | 11.00 | 0.18 | 1.66% | 10.85 | 11.30 | 84219 | 9347 | 1.10% |
| 2024-10-09 | 11.90 | 10.82 | -1.16 | -9.68% | 10.81 | 11.90 | 130606 | 14650 | 1.71% |
| 2024-10-08 | 12.60 | 11.98 | 0.51 | 4.45% | 11.50 | 12.62 | 203499 | 24603 | 2.66% |
| 2024-09-30 | 10.88 | 11.47 | 1.04 | 9.97% | 10.72 | 11.47 | 160983 | 18020 | 2.10% |
| 2024-09-27 | 10.24 | 10.43 | 0.32 | 3.17% | 10.16 | 10.60 | 94953 | 9819 | 1.24% |
| 2024-09-26 | 9.52 | 10.11 | 0.57 | 5.97% | 9.49 | 10.12 | 69208 | 6786 | 0.90% |
| 2024-09-25 | 9.55 | 9.54 | 0.05 | 0.53% | 9.52 | 9.75 | 55903 | 5390 | 0.73% |
| 2024-09-24 | 9.24 | 9.49 | 0.25 | 2.71% | 9.14 | 9.50 | 55010 | 5140 | 0.72% |
| 2024-09-23 | 9.08 | 9.24 | 0.11 | 1.20% | 9.08 | 9.25 | 26738 | 2460 | 0.35% |
| 2024-09-20 | 9.18 | 9.13 | -0.07 | -0.76% | 9.06 | 9.20 | 26114 | 2380 | 0.34% |
| 2024-09-19 | 8.98 | 9.20 | 0.25 | 2.79% | 8.96 | 9.27 | 43677 | 3994 | 0.57% |
| 2024-09-18 | 8.78 | 8.95 | 0.17 | 1.94% | 8.68 | 8.99 | 31501 | 2780 | 0.41% |
| 2024-09-13 | 8.90 | 8.78 | -0.12 | -1.35% | 8.78 | 8.95 | 29752 | 2635 | 0.39% |
| 2024-09-12 | 9.00 | 8.90 | -0.10 | -1.11% | 8.90 | 9.13 | 26132 | 2348 | 0.34% |
| 2024-09-11 | 9.03 | 9.00 | -0.03 | -0.33% | 8.96 | 9.11 | 29301 | 2648 | 0.38% |
| 2024-09-10 | 9.09 | 9.03 | -0.05 | -0.55% | 8.86 | 9.15 | 37832 | 3400 | 0.49% |
| 2024-09-09 | 9.24 | 9.08 | -0.22 | -2.37% | 9.06 | 9.30 | 36637 | 3356 | 0.48% |
| 2024-09-06 | 9.52 | 9.30 | -0.20 | -2.11% | 9.28 | 9.54 | 25825 | 2424 | 0.34% |
| 2024-09-05 | 9.46 | 9.50 | 0.04 | 0.42% | 9.43 | 9.53 | 17619 | 1672 | 0.23% |
| 2024-09-04 | 9.44 | 9.46 | -0.03 | -0.32% | 9.43 | 9.59 | 30963 | 2943 | 0.40% |
| 2024-09-03 | 9.40 | 9.49 | 0.08 | 0.85% | 9.36 | 9.57 | 40310 | 3828 | 0.53% |
| 2024-09-02 | 9.64 | 9.41 | -0.32 | -3.29% | 9.41 | 9.68 | 61406 | 5851 | 0.80% |
| 2024-08-30 | 9.75 | 9.73 | -0.28 | -2.80% | 9.25 | 9.91 | 121278 | 11638 | 1.58% |
| 2024-08-29 | 10.05 | 10.01 | -0.03 | -0.30% | 9.98 | 10.12 | 25534 | 2567 | 0.33% |
| 2024-08-28 | 10.17 | 10.04 | -0.12 | -1.18% | 10.00 | 10.18 | 24201 | 2436 | 0.32% |
| 2024-08-27 | 10.16 | 10.16 | -0.09 | -0.88% | 10.10 | 10.24 | 20936 | 2129 | 0.27% |
| 2024-08-26 | 10.21 | 10.25 | 0.06 | 0.59% | 9.81 | 10.26 | 33453 | 3368 | 0.44% |
| 2024-08-23 | 9.90 | 10.19 | 0.22 | 2.21% | 9.90 | 10.21 | 33648 | 3390 | 0.44% |
| 2024-08-22 | 10.00 | 9.97 | -0.08 | -0.80% | 9.95 | 10.11 | 21574 | 2159 | 0.28% |
| 2024-08-21 | 10.03 | 10.05 | 0.02 | 0.20% | 10.00 | 10.09 | 14541 | 1461 | 0.19% |
| 2024-08-20 | 10.19 | 10.03 | -0.18 | -1.76% | 10.01 | 10.24 | 21372 | 2151 | 0.28% |
| 2024-08-19 | 10.03 | 10.21 | 0.12 | 1.19% | 10.02 | 10.25 | 24355 | 2479 | 0.32% |
| 2024-08-16 | 10.23 | 10.09 | -0.17 | -1.66% | 10.08 | 10.31 | 27494 | 2789 | 0.36% |
| 2024-08-15 | 10.26 | 10.26 | 0.00 | 0.00% | 10.21 | 10.45 | 27672 | 2853 | 0.36% |