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 | 11.50 | 11.38 | -0.10 | -0.87% | 11.27 | 11.51 | 30735 | 3496 | 0.25% |
| 2024-11-20 | 11.13 | 11.48 | 0.35 | 3.14% | 11.10 | 11.69 | 72201 | 8223 | 0.58% |
| 2024-11-19 | 10.94 | 11.13 | 0.21 | 1.92% | 10.90 | 11.16 | 37127 | 4104 | 0.30% |
| 2024-11-18 | 11.12 | 10.92 | -0.17 | -1.53% | 10.85 | 11.31 | 70083 | 7771 | 0.56% |
| 2024-11-15 | 11.25 | 11.09 | -0.16 | -1.42% | 11.06 | 11.35 | 39643 | 4450 | 0.32% |
| 2024-11-14 | 11.57 | 11.25 | -0.31 | -2.68% | 11.23 | 11.60 | 43731 | 4987 | 0.35% |
| 2024-11-13 | 11.67 | 11.56 | -0.11 | -0.94% | 11.34 | 11.85 | 70037 | 8098 | 0.56% |
| 2024-11-12 | 11.47 | 11.67 | 0.23 | 2.01% | 11.46 | 12.04 | 101130 | 11887 | 0.81% |
| 2024-11-11 | 11.29 | 11.44 | 0.08 | 0.70% | 11.20 | 11.46 | 61561 | 6987 | 0.49% |
| 2024-11-08 | 11.56 | 11.36 | -0.02 | -0.18% | 11.24 | 11.65 | 67705 | 7715 | 0.54% |
| 2024-11-07 | 10.93 | 11.38 | 0.44 | 4.02% | 10.90 | 11.38 | 81511 | 9114 | 0.65% |
| 2024-11-06 | 11.11 | 10.94 | -0.15 | -1.35% | 10.89 | 11.18 | 86290 | 9515 | 0.69% |
| 2024-11-05 | 10.93 | 11.09 | 0.13 | 1.19% | 10.89 | 11.11 | 70367 | 7757 | 0.56% |
| 2024-11-04 | 10.86 | 10.96 | 0.17 | 1.58% | 10.80 | 10.99 | 54337 | 5928 | 0.44% |
| 2024-11-01 | 11.00 | 10.79 | -0.28 | -2.53% | 10.76 | 11.12 | 89812 | 9814 | 0.72% |
| 2024-10-31 | 11.30 | 11.07 | -0.28 | -2.47% | 10.90 | 11.36 | 86017 | 9513 | 0.69% |
| 2024-10-30 | 11.37 | 11.35 | -0.08 | -0.70% | 11.20 | 11.55 | 57474 | 6518 | 0.46% |
| 2024-10-29 | 11.71 | 11.43 | -0.21 | -1.80% | 11.35 | 11.88 | 56839 | 6583 | 0.46% |
| 2024-10-28 | 11.27 | 11.64 | 0.43 | 3.84% | 11.11 | 11.67 | 65522 | 7491 | 0.53% |
| 2024-10-25 | 11.28 | 11.21 | 0.02 | 0.18% | 10.91 | 11.29 | 43351 | 4850 | 0.35% |
| 2024-10-24 | 11.23 | 11.19 | -0.09 | -0.80% | 11.14 | 11.37 | 43326 | 4866 | 0.35% |
| 2024-10-23 | 11.30 | 11.28 | 0.01 | 0.09% | 11.17 | 11.40 | 56619 | 6385 | 0.45% |
| 2024-10-22 | 10.87 | 11.27 | 0.33 | 3.02% | 10.87 | 11.27 | 59161 | 6590 | 0.47% |
| 2024-10-21 | 11.00 | 10.94 | 0.03 | 0.27% | 10.75 | 11.04 | 56535 | 6156 | 0.45% |
| 2024-10-18 | 10.63 | 10.91 | 0.29 | 2.73% | 10.60 | 11.12 | 53835 | 5831 | 0.43% |
| 2024-10-17 | 10.82 | 10.62 | -0.10 | -0.93% | 10.60 | 10.99 | 36920 | 3972 | 0.30% |
| 2024-10-16 | 10.58 | 10.72 | -0.05 | -0.46% | 10.58 | 10.86 | 33975 | 3643 | 0.27% |
| 2024-10-15 | 11.00 | 10.77 | -0.27 | -2.45% | 10.77 | 11.11 | 37057 | 4054 | 0.30% |
| 2024-10-14 | 10.94 | 11.04 | 0.10 | 0.91% | 10.77 | 11.08 | 52123 | 5707 | 0.42% |
| 2024-10-11 | 11.45 | 10.94 | -0.51 | -4.45% | 10.85 | 11.52 | 54509 | 6049 | 0.44% |
| 2024-10-10 | 11.71 | 11.45 | -0.27 | -2.30% | 11.32 | 12.00 | 82732 | 9597 | 0.66% |
| 2024-10-09 | 12.22 | 11.72 | -0.57 | -4.64% | 11.58 | 12.33 | 129721 | 15518 | 1.04% |
| 2024-10-08 | 12.54 | 12.29 | 0.89 | 7.81% | 11.60 | 12.54 | 153953 | 18771 | 1.23% |
| 2024-09-30 | 10.61 | 11.40 | 1.00 | 9.62% | 10.61 | 11.40 | 122392 | 13578 | 0.98% |
| 2024-09-27 | 10.25 | 10.40 | 0.37 | 3.69% | 10.16 | 10.68 | 75964 | 7869 | 0.61% |
| 2024-09-26 | 9.53 | 10.03 | 0.47 | 4.92% | 9.40 | 10.06 | 56238 | 5466 | 0.45% |
| 2024-09-25 | 9.53 | 9.56 | 0.13 | 1.38% | 9.50 | 9.78 | 41256 | 3982 | 0.33% |
| 2024-09-24 | 9.16 | 9.43 | 0.32 | 3.51% | 9.12 | 9.43 | 31990 | 2969 | 0.26% |
| 2024-09-23 | 9.18 | 9.11 | -0.04 | -0.44% | 9.01 | 9.24 | 28618 | 2605 | 0.23% |
| 2024-09-20 | 9.32 | 9.15 | -0.17 | -1.82% | 9.12 | 9.36 | 22795 | 2091 | 0.18% |
| 2024-09-19 | 9.27 | 9.32 | 0.06 | 0.65% | 9.15 | 9.45 | 23538 | 2194 | 0.19% |
| 2024-09-18 | 9.35 | 9.26 | -0.07 | -0.75% | 9.11 | 9.40 | 22485 | 2075 | 0.18% |
| 2024-09-13 | 9.44 | 9.33 | -0.15 | -1.58% | 9.31 | 9.48 | 23479 | 2204 | 0.19% |
| 2024-09-12 | 9.60 | 9.48 | -0.09 | -0.94% | 9.47 | 9.72 | 25982 | 2483 | 0.21% |
| 2024-09-11 | 9.56 | 9.57 | -0.10 | -1.03% | 9.55 | 9.74 | 23755 | 2288 | 0.19% |
| 2024-09-10 | 9.81 | 9.67 | -0.10 | -1.02% | 9.53 | 9.85 | 22983 | 2213 | 0.18% |
| 2024-09-09 | 9.79 | 9.77 | -0.07 | -0.71% | 9.74 | 9.98 | 26376 | 2597 | 0.21% |
| 2024-09-06 | 10.04 | 9.84 | -0.20 | -1.99% | 9.83 | 10.08 | 28762 | 2851 | 0.23% |
| 2024-09-05 | 9.83 | 10.04 | 0.22 | 2.24% | 9.81 | 10.08 | 38623 | 3864 | 0.31% |
| 2024-09-04 | 9.79 | 9.82 | 0.01 | 0.10% | 9.77 | 9.97 | 37641 | 3719 | 0.30% |
| 2024-09-03 | 9.81 | 9.81 | -0.07 | -0.71% | 9.71 | 10.05 | 55632 | 5497 | 0.45% |
| 2024-09-02 | 9.72 | 9.88 | 0.14 | 1.44% | 9.62 | 9.99 | 86261 | 8515 | 0.69% |
| 2024-08-30 | 9.93 | 9.74 | -0.15 | -1.52% | 9.71 | 9.95 | 67134 | 6595 | 0.54% |
| 2024-08-29 | 9.62 | 9.89 | 0.19 | 1.96% | 9.62 | 9.96 | 29083 | 2858 | 0.23% |
| 2024-08-28 | 9.70 | 9.70 | -0.07 | -0.72% | 9.66 | 9.90 | 23934 | 2331 | 0.19% |
| 2024-08-27 | 9.69 | 9.77 | -0.01 | -0.10% | 9.68 | 9.83 | 22583 | 2204 | 0.18% |
| 2024-08-26 | 9.65 | 9.78 | 0.13 | 1.35% | 9.58 | 9.82 | 26749 | 2605 | 0.21% |
| 2024-08-23 | 9.71 | 9.65 | -0.06 | -0.62% | 9.60 | 9.72 | 20293 | 1958 | 0.16% |
| 2024-08-22 | 9.84 | 9.71 | -0.13 | -1.32% | 9.69 | 9.85 | 23428 | 2283 | 0.19% |
| 2024-08-21 | 9.85 | 9.84 | -0.01 | -0.10% | 9.74 | 9.93 | 24457 | 2409 | 0.20% |
| 2024-08-20 | 10.03 | 9.85 | -0.18 | -1.79% | 9.82 | 10.03 | 27520 | 2724 | 0.22% |
| 2024-08-19 | 10.13 | 10.03 | -0.09 | -0.89% | 9.99 | 10.15 | 24144 | 2427 | 0.19% |
| 2024-08-16 | 10.07 | 10.12 | 0.03 | 0.30% | 9.88 | 10.15 | 32357 | 3259 | 0.26% |
| 2024-08-15 | 10.02 | 10.09 | 0.05 | 0.50% | 9.98 | 10.17 | 28362 | 2856 | 0.23% |
| 2024-08-14 | 10.15 | 10.04 | -0.14 | -1.38% | 10.02 | 10.19 | 25437 | 2564 | 0.20% |
| 2024-08-13 | 10.12 | 10.18 | 0.00 | 0.00% | 10.08 | 10.21 | 33232 | 3372 | 0.27% |