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 | 11.34 | 11.28 | -0.08 | -0.70% | 11.14 | 11.37 | 61697 | 6941 | 1.00% |
| 2024-11-20 | 11.27 | 11.36 | 0.06 | 0.53% | 11.21 | 11.40 | 72147 | 8169 | 1.16% |
| 2024-11-19 | 10.99 | 11.30 | 0.34 | 3.10% | 10.96 | 11.31 | 68113 | 7600 | 1.10% |
| 2024-11-18 | 11.10 | 10.96 | -0.07 | -0.63% | 10.88 | 11.18 | 60524 | 6676 | 0.98% |
| 2024-11-15 | 11.16 | 11.03 | -0.11 | -0.99% | 11.01 | 11.32 | 69187 | 7723 | 1.12% |
| 2024-11-14 | 11.46 | 11.14 | -0.32 | -2.79% | 11.09 | 11.56 | 68817 | 7787 | 1.11% |
| 2024-11-13 | 11.55 | 11.46 | -0.14 | -1.21% | 11.29 | 11.62 | 73205 | 8359 | 1.18% |
| 2024-11-12 | 11.82 | 11.60 | -0.19 | -1.61% | 11.46 | 11.90 | 102432 | 11999 | 1.65% |
| 2024-11-11 | 11.48 | 11.79 | 0.16 | 1.38% | 11.47 | 11.99 | 125670 | 14809 | 2.03% |
| 2024-11-08 | 11.52 | 11.63 | 0.18 | 1.57% | 11.31 | 11.80 | 167725 | 19343 | 2.71% |
| 2024-11-07 | 10.99 | 11.45 | 0.45 | 4.09% | 10.92 | 11.54 | 138895 | 15650 | 2.24% |
| 2024-11-06 | 11.04 | 11.00 | -0.06 | -0.54% | 10.90 | 11.22 | 115922 | 12810 | 1.87% |
| 2024-11-05 | 10.87 | 11.06 | 0.24 | 2.22% | 10.68 | 11.17 | 137179 | 15047 | 2.21% |
| 2024-11-04 | 10.37 | 10.82 | 0.52 | 5.05% | 10.31 | 10.92 | 125006 | 13403 | 2.02% |
| 2024-11-01 | 10.48 | 10.30 | -0.21 | -2.00% | 10.27 | 10.63 | 105284 | 10999 | 1.70% |
| 2024-10-31 | 10.36 | 10.51 | 0.22 | 2.14% | 10.24 | 10.55 | 85084 | 8869 | 1.37% |
| 2024-10-30 | 10.37 | 10.29 | -0.11 | -1.06% | 10.18 | 10.53 | 75568 | 7805 | 1.22% |
| 2024-10-29 | 10.77 | 10.40 | -0.37 | -3.44% | 10.38 | 10.84 | 94768 | 10024 | 1.53% |
| 2024-10-28 | 10.60 | 10.77 | 0.12 | 1.13% | 10.51 | 10.80 | 80802 | 8603 | 1.30% |
| 2024-10-25 | 10.30 | 10.65 | 0.30 | 2.90% | 10.26 | 10.68 | 94969 | 10022 | 1.53% |
| 2024-10-24 | 10.38 | 10.35 | -0.14 | -1.33% | 10.25 | 10.45 | 64037 | 6614 | 1.03% |
| 2024-10-23 | 10.41 | 10.49 | 0.09 | 0.87% | 10.30 | 10.64 | 104125 | 10905 | 1.68% |
| 2024-10-22 | 10.18 | 10.40 | 0.24 | 2.36% | 10.05 | 10.43 | 94608 | 9710 | 1.53% |
| 2024-10-21 | 10.28 | 10.16 | -0.11 | -1.07% | 10.15 | 10.43 | 106492 | 10933 | 1.72% |
| 2024-10-18 | 9.92 | 10.27 | 0.35 | 3.53% | 9.87 | 10.54 | 125966 | 12811 | 2.03% |
| 2024-10-17 | 10.04 | 9.92 | -0.07 | -0.70% | 9.90 | 10.20 | 74171 | 7438 | 1.20% |
| 2024-10-16 | 9.95 | 9.99 | -0.06 | -0.60% | 9.90 | 10.20 | 85374 | 8549 | 1.38% |
| 2024-10-15 | 10.31 | 10.05 | -0.34 | -3.27% | 10.03 | 10.44 | 81500 | 8346 | 1.31% |
| 2024-10-14 | 10.29 | 10.39 | 0.16 | 1.56% | 10.06 | 10.44 | 87784 | 9030 | 1.42% |
| 2024-10-11 | 10.68 | 10.23 | -0.44 | -4.12% | 10.12 | 10.75 | 93552 | 9711 | 1.51% |
| 2024-10-10 | 10.80 | 10.67 | -0.18 | -1.66% | 10.51 | 11.18 | 131372 | 14204 | 2.12% |
| 2024-10-09 | 11.70 | 10.85 | -1.21 | -10.03% | 10.85 | 11.70 | 203115 | 22682 | 3.28% |
| 2024-10-08 | 12.64 | 12.06 | 0.57 | 4.96% | 11.41 | 12.64 | 258634 | 31141 | 4.17% |
| 2024-09-30 | 10.70 | 11.49 | 1.04 | 9.95% | 10.68 | 11.50 | 294436 | 32849 | 4.75% |
| 2024-09-27 | 10.20 | 10.45 | 0.57 | 5.77% | 10.06 | 10.60 | 148047 | 15296 | 2.39% |
| 2024-09-26 | 9.36 | 9.88 | 0.52 | 5.56% | 9.34 | 9.88 | 96396 | 9281 | 1.55% |
| 2024-09-25 | 9.37 | 9.36 | 0.06 | 0.65% | 9.34 | 9.65 | 97577 | 9275 | 1.57% |
| 2024-09-24 | 8.95 | 9.30 | 0.39 | 4.38% | 8.90 | 9.30 | 94069 | 8616 | 1.52% |
| 2024-09-23 | 8.93 | 8.91 | -0.02 | -0.22% | 8.83 | 8.98 | 37132 | 3308 | 0.60% |
| 2024-09-20 | 8.99 | 8.93 | -0.10 | -1.11% | 8.86 | 9.07 | 54390 | 4855 | 0.88% |
| 2024-09-19 | 8.93 | 9.03 | 0.13 | 1.46% | 8.86 | 9.24 | 56345 | 5100 | 0.91% |
| 2024-09-18 | 8.94 | 8.90 | -0.04 | -0.45% | 8.76 | 9.03 | 32585 | 2894 | 0.53% |
| 2024-09-13 | 9.11 | 8.94 | -0.16 | -1.76% | 8.87 | 9.15 | 59847 | 5373 | 0.97% |
| 2024-09-12 | 9.16 | 9.10 | -0.09 | -0.98% | 9.08 | 9.35 | 45183 | 4156 | 0.73% |
| 2024-09-11 | 9.20 | 9.19 | -0.04 | -0.43% | 9.13 | 9.29 | 26746 | 2461 | 0.43% |
| 2024-09-10 | 9.19 | 9.23 | 0.05 | 0.54% | 9.05 | 9.27 | 33644 | 3080 | 0.54% |
| 2024-09-09 | 9.26 | 9.18 | -0.06 | -0.65% | 9.10 | 9.29 | 35146 | 3222 | 0.57% |
| 2024-09-06 | 9.49 | 9.24 | -0.22 | -2.33% | 9.18 | 9.50 | 48052 | 4477 | 0.78% |
| 2024-09-05 | 9.33 | 9.46 | 0.09 | 0.96% | 9.33 | 9.49 | 31263 | 2948 | 0.50% |
| 2024-09-04 | 9.40 | 9.37 | 0.00 | 0.00% | 9.26 | 9.45 | 33064 | 3099 | 0.53% |
| 2024-09-03 | 9.23 | 9.37 | 0.10 | 1.08% | 9.23 | 9.43 | 33335 | 3112 | 0.54% |
| 2024-09-02 | 9.50 | 9.27 | -0.25 | -2.63% | 9.25 | 9.56 | 52641 | 4919 | 0.85% |
| 2024-08-30 | 9.43 | 9.52 | 0.12 | 1.28% | 9.28 | 9.75 | 63483 | 6073 | 1.02% |
| 2024-08-29 | 9.16 | 9.40 | 0.26 | 2.84% | 9.07 | 9.45 | 47647 | 4435 | 0.77% |
| 2024-08-28 | 9.10 | 9.14 | -0.02 | -0.22% | 9.05 | 9.22 | 45611 | 4164 | 0.74% |
| 2024-08-27 | 9.30 | 9.16 | -0.14 | -1.51% | 9.09 | 9.30 | 44370 | 4056 | 0.72% |
| 2024-08-26 | 9.30 | 9.30 | 0.08 | 0.87% | 9.22 | 9.41 | 86615 | 8071 | 1.40% |
| 2024-08-23 | 9.49 | 9.22 | -0.79 | -7.89% | 9.08 | 9.66 | 196259 | 18245 | 3.17% |
| 2024-08-22 | 10.30 | 10.01 | -0.28 | -2.72% | 9.97 | 10.35 | 46648 | 4716 | 0.75% |
| 2024-08-21 | 10.30 | 10.29 | -0.04 | -0.39% | 10.23 | 10.40 | 27524 | 2834 | 0.44% |
| 2024-08-20 | 10.56 | 10.33 | -0.26 | -2.46% | 10.28 | 10.59 | 44589 | 4631 | 0.72% |
| 2024-08-19 | 10.60 | 10.59 | -0.01 | -0.09% | 10.55 | 10.72 | 31459 | 3342 | 0.51% |
| 2024-08-16 | 10.77 | 10.60 | -0.17 | -1.58% | 10.60 | 10.79 | 32867 | 3511 | 0.53% |
| 2024-08-15 | 10.69 | 10.77 | 0.09 | 0.84% | 10.61 | 10.88 | 44819 | 4827 | 0.72% |
| 2024-08-14 | 10.86 | 10.68 | -0.18 | -1.66% | 10.66 | 10.88 | 30732 | 3293 | 0.50% |
| 2024-08-13 | 10.78 | 10.86 | 0.06 | 0.56% | 10.74 | 10.86 | 23358 | 2522 | 0.38% |