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 | 11.36 | 10.98 | -0.29 | -2.57% | 10.91 | 11.36 | 129903 | 14407 | 3.60% |
| 2024-11-20 | 11.34 | 11.27 | -0.11 | -0.97% | 11.18 | 11.50 | 123932 | 13999 | 3.43% |
| 2024-11-19 | 11.37 | 11.38 | 0.02 | 0.18% | 11.02 | 11.47 | 109712 | 12326 | 3.04% |
| 2024-11-18 | 11.58 | 11.36 | -0.43 | -3.65% | 11.13 | 12.09 | 170489 | 19802 | 4.72% |
| 2024-11-15 | 11.79 | 11.79 | -0.11 | -0.92% | 11.70 | 12.35 | 233756 | 28131 | 6.47% |
| 2024-11-14 | 11.00 | 11.90 | 0.91 | 8.28% | 10.98 | 12.00 | 305093 | 35651 | 8.45% |
| 2024-11-13 | 11.11 | 10.99 | -0.19 | -1.70% | 10.79 | 11.23 | 84487 | 9275 | 2.34% |
| 2024-11-12 | 11.11 | 11.18 | 0.10 | 0.90% | 11.02 | 11.30 | 113792 | 12707 | 3.15% |
| 2024-11-11 | 10.81 | 11.08 | 0.27 | 2.50% | 10.76 | 11.14 | 110207 | 12110 | 3.05% |
| 2024-11-08 | 10.98 | 10.81 | -0.01 | -0.09% | 10.71 | 11.12 | 105475 | 11504 | 2.92% |
| 2024-11-07 | 10.58 | 10.82 | 0.16 | 1.50% | 10.52 | 10.83 | 89028 | 9558 | 2.47% |
| 2024-11-06 | 10.78 | 10.66 | -0.04 | -0.37% | 10.55 | 10.79 | 82791 | 8837 | 2.29% |
| 2024-11-05 | 10.61 | 10.70 | 0.08 | 0.75% | 10.56 | 10.81 | 82681 | 8848 | 2.29% |
| 2024-11-04 | 10.52 | 10.62 | 0.09 | 0.85% | 10.47 | 10.66 | 39160 | 4139 | 1.08% |
| 2024-11-01 | 10.77 | 10.53 | -0.31 | -2.86% | 10.53 | 10.90 | 65059 | 6935 | 1.80% |
| 2024-10-31 | 10.82 | 10.84 | 0.02 | 0.18% | 10.71 | 10.93 | 52766 | 5714 | 1.46% |
| 2024-10-30 | 11.01 | 10.82 | -0.30 | -2.70% | 10.81 | 11.12 | 78493 | 8586 | 2.17% |
| 2024-10-29 | 11.45 | 11.12 | -0.61 | -5.20% | 11.12 | 11.55 | 111367 | 12644 | 3.08% |
| 2024-10-28 | 11.30 | 11.73 | 0.43 | 3.81% | 11.01 | 11.95 | 145547 | 16636 | 4.03% |
| 2024-10-25 | 11.26 | 11.30 | -0.06 | -0.53% | 11.06 | 11.47 | 139090 | 15627 | 3.85% |
| 2024-10-24 | 10.57 | 11.36 | 0.84 | 7.98% | 10.52 | 11.49 | 183219 | 20013 | 5.07% |
| 2024-10-23 | 10.61 | 10.52 | -0.12 | -1.13% | 10.47 | 10.71 | 87568 | 9251 | 2.42% |
| 2024-10-22 | 10.55 | 10.64 | 0.03 | 0.28% | 10.47 | 10.69 | 85107 | 9021 | 2.36% |
| 2024-10-21 | 10.77 | 10.61 | -0.14 | -1.30% | 10.45 | 10.77 | 99156 | 10527 | 2.75% |
| 2024-10-18 | 10.67 | 10.75 | 0.15 | 1.42% | 10.41 | 10.94 | 97465 | 10407 | 2.70% |
| 2024-10-17 | 10.67 | 10.60 | -0.06 | -0.56% | 10.53 | 10.85 | 59872 | 6401 | 1.66% |
| 2024-10-16 | 10.60 | 10.66 | -0.11 | -1.02% | 10.55 | 10.87 | 64695 | 6912 | 1.79% |
| 2024-10-15 | 10.99 | 10.77 | -0.29 | -2.62% | 10.70 | 11.11 | 74411 | 8133 | 2.06% |
| 2024-10-14 | 11.01 | 11.06 | 0.05 | 0.45% | 10.76 | 11.22 | 99778 | 10951 | 2.76% |
| 2024-10-11 | 11.65 | 11.01 | -0.77 | -6.54% | 10.96 | 11.69 | 113603 | 12726 | 3.15% |
| 2024-10-10 | 11.18 | 11.78 | 0.80 | 7.29% | 11.14 | 12.10 | 201651 | 23551 | 5.58% |
| 2024-10-09 | 12.25 | 10.98 | -1.80 | -14.08% | 10.90 | 12.25 | 202314 | 23417 | 5.60% |
| 2024-10-08 | 13.90 | 12.78 | 0.80 | 6.68% | 11.98 | 13.90 | 304373 | 38764 | 8.43% |
| 2024-09-30 | 10.96 | 11.98 | 1.41 | 13.34% | 10.57 | 12.05 | 260514 | 29674 | 7.21% |
| 2024-09-27 | 10.14 | 10.57 | 0.46 | 4.55% | 10.12 | 10.79 | 158182 | 16506 | 4.38% |
| 2024-09-26 | 10.00 | 10.11 | 0.05 | 0.50% | 9.76 | 10.12 | 134018 | 13320 | 3.71% |
| 2024-09-25 | 10.30 | 10.06 | -0.23 | -2.24% | 10.04 | 10.47 | 129076 | 13234 | 3.57% |
| 2024-09-24 | 10.23 | 10.29 | 0.15 | 1.48% | 10.14 | 10.51 | 73345 | 7566 | 2.03% |
| 2024-09-23 | 10.17 | 10.14 | -0.03 | -0.29% | 10.07 | 10.27 | 45494 | 4629 | 1.26% |
| 2024-09-20 | 10.18 | 10.17 | -0.01 | -0.10% | 10.11 | 10.26 | 58203 | 5921 | 1.61% |
| 2024-09-19 | 10.04 | 10.18 | 0.25 | 2.52% | 9.88 | 10.26 | 103540 | 10464 | 2.87% |
| 2024-09-18 | 9.55 | 9.93 | 0.47 | 4.97% | 9.20 | 9.94 | 87366 | 8440 | 2.42% |
| 2024-09-13 | 9.37 | 9.46 | 0.09 | 0.96% | 9.14 | 9.50 | 52313 | 4877 | 1.45% |
| 2024-09-12 | 9.42 | 9.37 | -0.03 | -0.32% | 9.36 | 9.50 | 23830 | 2248 | 0.66% |
| 2024-09-11 | 9.42 | 9.40 | -0.02 | -0.21% | 9.31 | 9.43 | 23569 | 2205 | 0.65% |
| 2024-09-10 | 9.19 | 9.42 | 0.16 | 1.73% | 9.19 | 9.50 | 36977 | 3453 | 1.02% |
| 2024-09-09 | 9.42 | 9.26 | -0.10 | -1.07% | 9.13 | 9.45 | 33796 | 3141 | 0.94% |
| 2024-09-06 | 9.60 | 9.36 | -0.20 | -2.09% | 9.35 | 9.69 | 46640 | 4422 | 1.29% |
| 2024-09-05 | 9.65 | 9.56 | -0.15 | -1.54% | 9.52 | 9.71 | 41360 | 3958 | 1.15% |
| 2024-09-04 | 9.47 | 9.71 | 0.28 | 2.97% | 9.43 | 9.88 | 99831 | 9623 | 2.76% |
| 2024-09-03 | 9.33 | 9.43 | 0.10 | 1.07% | 9.30 | 9.55 | 43620 | 4115 | 1.21% |
| 2024-09-02 | 9.67 | 9.33 | -0.37 | -3.81% | 9.31 | 9.82 | 62983 | 6025 | 1.74% |
| 2024-08-30 | 9.48 | 9.70 | 0.13 | 1.36% | 9.48 | 9.87 | 60411 | 5900 | 1.67% |
| 2024-08-29 | 9.35 | 9.57 | 0.15 | 1.59% | 9.26 | 9.60 | 43224 | 4082 | 1.20% |
| 2024-08-28 | 9.38 | 9.42 | 0.04 | 0.43% | 9.29 | 9.43 | 39401 | 3693 | 1.09% |
| 2024-08-27 | 9.59 | 9.38 | -0.25 | -2.60% | 9.20 | 9.63 | 54776 | 5155 | 1.52% |
| 2024-08-26 | 9.59 | 9.63 | 0.02 | 0.21% | 9.45 | 9.68 | 32016 | 3074 | 0.89% |
| 2024-08-23 | 9.65 | 9.61 | -0.01 | -0.10% | 9.51 | 9.84 | 45945 | 4434 | 1.27% |
| 2024-08-22 | 9.94 | 9.62 | -0.37 | -3.70% | 9.60 | 10.03 | 61798 | 6026 | 1.71% |
| 2024-08-21 | 9.58 | 9.99 | 0.25 | 2.57% | 9.55 | 10.08 | 72732 | 7208 | 2.01% |
| 2024-08-20 | 10.10 | 9.74 | -0.32 | -3.18% | 9.73 | 10.17 | 67236 | 6631 | 1.86% |
| 2024-08-19 | 9.68 | 10.06 | 0.38 | 3.93% | 9.56 | 10.10 | 96716 | 9503 | 2.68% |
| 2024-08-16 | 9.80 | 9.68 | -0.14 | -1.43% | 9.67 | 9.89 | 53414 | 5217 | 1.48% |
| 2024-08-15 | 9.90 | 9.82 | -0.13 | -1.31% | 9.80 | 9.98 | 68846 | 6794 | 1.91% |
| 2024-08-14 | 10.12 | 9.95 | -0.19 | -1.87% | 9.94 | 10.14 | 63997 | 6408 | 1.77% |
| 2024-08-13 | 10.15 | 10.14 | -0.04 | -0.39% | 9.99 | 10.37 | 98680 | 10008 | 2.73% |