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 | 12.19 | 12.15 | -0.16 | -1.30% | 12.04 | 12.32 | 92270 | 11210 | 0.74% |
| 2024-11-20 | 11.92 | 12.31 | 0.36 | 3.01% | 11.79 | 12.35 | 127263 | 15339 | 1.02% |
| 2024-11-19 | 11.60 | 11.95 | 0.33 | 2.84% | 11.53 | 11.96 | 103634 | 12223 | 0.83% |
| 2024-11-18 | 11.49 | 11.62 | 0.19 | 1.66% | 11.47 | 11.78 | 74580 | 8678 | 0.60% |
| 2024-11-15 | 11.53 | 11.43 | -0.12 | -1.04% | 11.42 | 11.73 | 61758 | 7153 | 0.49% |
| 2024-11-14 | 11.65 | 11.55 | -0.07 | -0.60% | 11.52 | 11.85 | 87381 | 10214 | 0.70% |
| 2024-11-13 | 11.47 | 11.62 | 0.05 | 0.43% | 11.43 | 11.65 | 60724 | 7030 | 0.49% |
| 2024-11-12 | 11.65 | 11.57 | -0.02 | -0.17% | 11.43 | 11.74 | 98429 | 11395 | 0.79% |
| 2024-11-11 | 11.30 | 11.59 | 0.24 | 2.11% | 11.27 | 11.64 | 107271 | 12306 | 0.86% |
| 2024-11-08 | 11.55 | 11.35 | -0.15 | -1.30% | 11.25 | 11.59 | 68900 | 7836 | 0.55% |
| 2024-11-07 | 11.28 | 11.50 | 0.19 | 1.68% | 11.26 | 11.62 | 68187 | 7836 | 0.55% |
| 2024-11-06 | 11.31 | 11.31 | 0.00 | 0.00% | 11.21 | 11.45 | 61043 | 6917 | 0.49% |
| 2024-11-05 | 11.19 | 11.31 | 0.12 | 1.07% | 11.10 | 11.31 | 66440 | 7461 | 0.53% |
| 2024-11-04 | 11.17 | 11.19 | 0.09 | 0.81% | 11.07 | 11.22 | 37060 | 4134 | 0.30% |
| 2024-11-01 | 11.29 | 11.10 | -0.21 | -1.86% | 11.10 | 11.36 | 70255 | 7863 | 0.56% |
| 2024-10-31 | 11.51 | 11.31 | -0.17 | -1.48% | 11.25 | 11.52 | 91530 | 10357 | 0.73% |
| 2024-10-30 | 11.35 | 11.48 | 0.10 | 0.88% | 11.31 | 11.54 | 58265 | 6654 | 0.47% |
| 2024-10-29 | 11.37 | 11.38 | -0.01 | -0.09% | 11.31 | 11.52 | 69466 | 7921 | 0.56% |
| 2024-10-28 | 11.48 | 11.39 | -0.01 | -0.09% | 11.12 | 11.48 | 72577 | 8192 | 0.58% |
| 2024-10-25 | 11.34 | 11.40 | 0.09 | 0.80% | 11.21 | 11.40 | 51981 | 5872 | 0.42% |
| 2024-10-24 | 11.32 | 11.31 | 0.01 | 0.09% | 11.21 | 11.39 | 41944 | 4737 | 0.34% |
| 2024-10-23 | 11.14 | 11.30 | 0.16 | 1.44% | 11.11 | 11.43 | 80574 | 9101 | 0.65% |
| 2024-10-22 | 10.81 | 11.14 | 0.30 | 2.77% | 10.80 | 11.14 | 75438 | 8295 | 0.60% |
| 2024-10-21 | 10.98 | 10.84 | -0.12 | -1.09% | 10.77 | 10.98 | 64850 | 7036 | 0.52% |
| 2024-10-18 | 10.85 | 10.96 | 0.05 | 0.46% | 10.76 | 11.07 | 85341 | 9303 | 0.68% |
| 2024-10-17 | 11.14 | 10.91 | -0.22 | -1.98% | 10.86 | 11.21 | 58728 | 6466 | 0.47% |
| 2024-10-16 | 10.96 | 11.13 | 0.13 | 1.18% | 10.83 | 11.20 | 57463 | 6372 | 0.46% |
| 2024-10-15 | 11.28 | 11.00 | -0.28 | -2.48% | 11.00 | 11.28 | 72549 | 8062 | 0.58% |
| 2024-10-14 | 10.97 | 11.28 | 0.46 | 4.25% | 10.86 | 11.28 | 97436 | 10873 | 0.78% |
| 2024-10-11 | 10.96 | 10.82 | -0.14 | -1.28% | 10.72 | 11.09 | 68371 | 7455 | 0.55% |
| 2024-10-10 | 10.75 | 10.96 | 0.30 | 2.81% | 10.67 | 11.17 | 110849 | 12169 | 0.89% |
| 2024-10-09 | 11.30 | 10.66 | -0.85 | -7.38% | 10.64 | 11.34 | 110131 | 12068 | 0.88% |
| 2024-10-08 | 12.60 | 11.51 | 0.03 | 0.26% | 11.06 | 12.60 | 196325 | 22803 | 1.57% |
| 2024-09-30 | 11.28 | 11.48 | 0.77 | 7.19% | 10.82 | 11.54 | 160418 | 17983 | 1.29% |
| 2024-09-27 | 10.75 | 10.71 | 0.09 | 0.85% | 10.54 | 10.90 | 86892 | 9280 | 0.70% |
| 2024-09-26 | 10.57 | 10.62 | 0.04 | 0.38% | 10.39 | 10.63 | 53592 | 5638 | 0.43% |
| 2024-09-25 | 10.40 | 10.58 | 0.25 | 2.42% | 10.26 | 10.62 | 73861 | 7768 | 0.59% |
| 2024-09-24 | 10.00 | 10.33 | 0.40 | 4.03% | 9.95 | 10.40 | 61014 | 6242 | 0.49% |
| 2024-09-23 | 9.91 | 9.93 | -0.05 | -0.50% | 9.85 | 9.98 | 26122 | 2588 | 0.21% |
| 2024-09-20 | 9.98 | 9.98 | -0.02 | -0.20% | 9.89 | 10.09 | 27560 | 2744 | 0.22% |
| 2024-09-19 | 10.03 | 10.00 | 0.02 | 0.20% | 9.85 | 10.08 | 37173 | 3702 | 0.30% |
| 2024-09-18 | 9.75 | 9.98 | 0.23 | 2.36% | 9.71 | 10.05 | 47654 | 4696 | 0.38% |
| 2024-09-13 | 10.07 | 9.75 | -0.32 | -3.18% | 9.71 | 10.17 | 98198 | 9753 | 0.79% |
| 2024-09-12 | 10.03 | 10.07 | 0.03 | 0.30% | 10.03 | 10.22 | 39465 | 3997 | 0.32% |
| 2024-09-11 | 10.15 | 10.04 | -0.09 | -0.89% | 9.98 | 10.17 | 56591 | 5697 | 0.45% |
| 2024-09-10 | 10.10 | 10.13 | 0.03 | 0.30% | 9.95 | 10.22 | 32838 | 3309 | 0.26% |
| 2024-09-09 | 10.22 | 10.10 | -0.12 | -1.17% | 9.87 | 10.23 | 49577 | 4976 | 0.40% |
| 2024-09-06 | 10.10 | 10.22 | 0.10 | 0.99% | 10.06 | 10.49 | 51385 | 5302 | 0.41% |
| 2024-09-05 | 10.05 | 10.12 | 0.10 | 1.00% | 9.94 | 10.19 | 41518 | 4188 | 0.33% |
| 2024-09-04 | 9.89 | 10.02 | 0.13 | 1.31% | 9.77 | 10.03 | 39182 | 3902 | 0.31% |
| 2024-09-03 | 9.91 | 9.89 | -0.02 | -0.20% | 9.81 | 10.03 | 30199 | 2986 | 0.24% |
| 2024-09-02 | 9.70 | 9.91 | 0.23 | 2.38% | 9.66 | 10.05 | 59567 | 5924 | 0.48% |
| 2024-08-30 | 9.86 | 9.68 | -0.13 | -1.33% | 9.63 | 9.93 | 61387 | 5993 | 0.49% |
| 2024-08-29 | 9.96 | 9.81 | -0.15 | -1.51% | 9.74 | 9.98 | 38773 | 3806 | 0.31% |
| 2024-08-28 | 10.06 | 9.96 | -0.06 | -0.60% | 9.93 | 10.13 | 30645 | 3067 | 0.25% |
| 2024-08-27 | 10.20 | 10.02 | -0.17 | -1.67% | 9.98 | 10.20 | 28649 | 2883 | 0.23% |
| 2024-08-26 | 10.08 | 10.19 | 0.14 | 1.39% | 9.95 | 10.24 | 36621 | 3696 | 0.29% |
| 2024-08-23 | 10.01 | 10.05 | 0.04 | 0.40% | 9.90 | 10.10 | 26643 | 2662 | 0.21% |
| 2024-08-22 | 9.94 | 10.01 | 0.04 | 0.40% | 9.89 | 10.04 | 17189 | 1718 | 0.14% |
| 2024-08-21 | 10.12 | 9.97 | -0.11 | -1.09% | 9.88 | 10.12 | 23065 | 2295 | 0.18% |
| 2024-08-20 | 10.29 | 10.08 | -0.20 | -1.95% | 10.04 | 10.30 | 26322 | 2661 | 0.21% |
| 2024-08-19 | 10.21 | 10.28 | 0.06 | 0.59% | 10.16 | 10.31 | 23525 | 2411 | 0.19% |
| 2024-08-16 | 10.30 | 10.22 | -0.11 | -1.06% | 10.20 | 10.35 | 21173 | 2170 | 0.17% |
| 2024-08-15 | 10.35 | 10.33 | -0.02 | -0.19% | 10.24 | 10.40 | 27538 | 2843 | 0.22% |
| 2024-08-14 | 10.24 | 10.35 | 0.06 | 0.58% | 10.23 | 10.39 | 27425 | 2829 | 0.22% |
| 2024-08-13 | 10.30 | 10.29 | 0.03 | 0.29% | 10.23 | 10.40 | 24020 | 2476 | 0.19% |