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 | 11.25 | 11.23 | -0.01 | -0.09% | 11.08 | 11.74 | 36602 | 4134 | 1.56% |
| 2024-11-20 | 10.98 | 11.24 | 0.23 | 2.09% | 10.87 | 11.28 | 22844 | 2548 | 0.97% |
| 2024-11-19 | 10.61 | 11.01 | 0.40 | 3.77% | 10.56 | 11.01 | 22785 | 2454 | 0.97% |
| 2024-11-18 | 10.92 | 10.61 | -0.24 | -2.21% | 10.46 | 10.99 | 28688 | 3065 | 1.22% |
| 2024-11-15 | 10.93 | 10.85 | -0.12 | -1.09% | 10.81 | 11.28 | 31294 | 3464 | 1.34% |
| 2024-11-14 | 11.40 | 10.97 | -0.44 | -3.86% | 10.95 | 11.40 | 30722 | 3420 | 1.31% |
| 2024-11-13 | 11.43 | 11.41 | -0.05 | -0.44% | 11.12 | 11.53 | 21852 | 2474 | 0.93% |
| 2024-11-12 | 11.61 | 11.46 | -0.02 | -0.17% | 11.22 | 11.66 | 35492 | 4079 | 1.51% |
| 2024-11-11 | 11.33 | 11.48 | 0.18 | 1.59% | 11.23 | 11.50 | 27654 | 3152 | 1.18% |
| 2024-11-08 | 11.47 | 11.30 | -0.05 | -0.44% | 11.21 | 11.54 | 33296 | 3770 | 1.42% |
| 2024-11-07 | 10.91 | 11.35 | 0.39 | 3.56% | 10.85 | 11.38 | 37874 | 4238 | 1.62% |
| 2024-11-06 | 11.04 | 10.96 | -0.03 | -0.27% | 10.83 | 11.11 | 27290 | 2996 | 1.16% |
| 2024-11-05 | 10.79 | 10.99 | 0.26 | 2.42% | 10.64 | 11.05 | 29898 | 3259 | 1.28% |
| 2024-11-04 | 10.39 | 10.73 | 0.26 | 2.48% | 10.30 | 10.75 | 24481 | 2606 | 1.04% |
| 2024-11-01 | 11.07 | 10.47 | -0.66 | -5.93% | 10.38 | 11.20 | 44038 | 4692 | 1.88% |
| 2024-10-31 | 11.00 | 11.13 | 0.20 | 1.83% | 10.97 | 11.22 | 32398 | 3604 | 1.38% |
| 2024-10-30 | 11.03 | 10.93 | -0.12 | -1.09% | 10.86 | 11.28 | 32030 | 3537 | 1.37% |
| 2024-10-29 | 11.53 | 11.05 | -0.48 | -4.16% | 11.04 | 11.58 | 43268 | 4856 | 1.85% |
| 2024-10-28 | 11.38 | 11.53 | 0.41 | 3.69% | 11.32 | 11.60 | 53729 | 6159 | 2.29% |
| 2024-10-25 | 10.99 | 11.12 | 0.32 | 2.96% | 10.85 | 11.13 | 39942 | 4409 | 1.70% |
| 2024-10-24 | 10.85 | 10.80 | -0.01 | -0.09% | 10.65 | 10.85 | 20512 | 2207 | 0.88% |
| 2024-10-23 | 10.86 | 10.81 | -0.04 | -0.37% | 10.76 | 10.95 | 29792 | 3236 | 1.27% |
| 2024-10-22 | 10.85 | 10.85 | 0.03 | 0.28% | 10.71 | 10.92 | 26010 | 2811 | 1.11% |
| 2024-10-21 | 10.62 | 10.82 | 0.22 | 2.08% | 10.62 | 10.95 | 33405 | 3615 | 1.43% |
| 2024-10-18 | 10.27 | 10.60 | 0.29 | 2.81% | 10.21 | 10.85 | 33899 | 3578 | 1.45% |
| 2024-10-17 | 10.51 | 10.31 | -0.08 | -0.77% | 10.31 | 10.67 | 29647 | 3117 | 1.26% |
| 2024-10-16 | 10.37 | 10.39 | 0.03 | 0.29% | 10.24 | 10.53 | 24072 | 2506 | 1.03% |
| 2024-10-15 | 10.70 | 10.36 | -0.20 | -1.89% | 10.31 | 10.70 | 28300 | 2972 | 1.21% |
| 2024-10-14 | 10.18 | 10.56 | 0.45 | 4.45% | 10.03 | 10.62 | 36653 | 3802 | 1.56% |
| 2024-10-11 | 10.71 | 10.11 | -0.57 | -5.34% | 9.96 | 10.76 | 34858 | 3591 | 1.49% |
| 2024-10-10 | 10.59 | 10.68 | 0.31 | 2.99% | 10.31 | 11.08 | 45036 | 4844 | 1.92% |
| 2024-10-09 | 11.41 | 10.37 | -1.68 | -13.94% | 10.34 | 11.55 | 65178 | 7216 | 2.78% |
| 2024-10-08 | 12.69 | 12.05 | 1.38 | 12.93% | 11.18 | 12.69 | 90056 | 10732 | 3.84% |
| 2024-09-30 | 9.83 | 10.67 | 1.15 | 12.08% | 9.62 | 10.88 | 63305 | 6496 | 2.70% |
| 2024-09-27 | 9.26 | 9.52 | 0.40 | 4.39% | 9.17 | 9.62 | 25458 | 2389 | 1.09% |
| 2024-09-26 | 8.94 | 9.12 | 0.16 | 1.79% | 8.90 | 9.13 | 17531 | 1582 | 0.75% |
| 2024-09-25 | 8.97 | 8.96 | 0.03 | 0.34% | 8.92 | 9.15 | 24266 | 2195 | 1.04% |
| 2024-09-24 | 8.74 | 8.93 | 0.17 | 1.94% | 8.70 | 8.93 | 19582 | 1729 | 0.84% |
| 2024-09-23 | 8.61 | 8.76 | 0.11 | 1.27% | 8.51 | 8.78 | 14006 | 1211 | 0.60% |
| 2024-09-20 | 8.80 | 8.65 | -0.01 | -0.12% | 8.55 | 8.80 | 11759 | 1015 | 0.50% |
| 2024-09-19 | 8.50 | 8.66 | 0.20 | 2.36% | 8.48 | 8.72 | 11332 | 978 | 0.48% |
| 2024-09-18 | 8.60 | 8.46 | -0.14 | -1.63% | 8.30 | 8.68 | 10482 | 886 | 0.45% |
| 2024-09-13 | 8.69 | 8.60 | -0.10 | -1.15% | 8.60 | 8.73 | 9855 | 852 | 0.42% |
| 2024-09-12 | 8.66 | 8.70 | -0.03 | -0.34% | 8.63 | 8.84 | 11228 | 981 | 0.48% |
| 2024-09-11 | 8.78 | 8.73 | -0.08 | -0.91% | 8.64 | 8.85 | 11824 | 1034 | 0.50% |
| 2024-09-10 | 8.70 | 8.81 | 0.11 | 1.26% | 8.62 | 8.86 | 12768 | 1114 | 0.54% |
| 2024-09-09 | 8.54 | 8.70 | 0.15 | 1.75% | 8.42 | 8.74 | 13992 | 1208 | 0.60% |
| 2024-09-06 | 8.91 | 8.55 | -0.45 | -5.00% | 8.53 | 8.95 | 21583 | 1871 | 0.92% |
| 2024-09-05 | 8.94 | 9.00 | 0.07 | 0.78% | 8.89 | 9.04 | 9104 | 817 | 0.39% |
| 2024-09-04 | 9.03 | 8.93 | -0.16 | -1.76% | 8.91 | 9.07 | 12054 | 1082 | 0.51% |
| 2024-09-03 | 9.02 | 9.09 | 0.08 | 0.89% | 8.94 | 9.15 | 12442 | 1126 | 0.53% |
| 2024-09-02 | 9.27 | 9.01 | -0.25 | -2.70% | 9.01 | 9.40 | 22663 | 2075 | 0.97% |
| 2024-08-30 | 9.25 | 9.26 | -0.01 | -0.11% | 9.20 | 9.55 | 20553 | 1922 | 0.88% |
| 2024-08-29 | 9.08 | 9.27 | 0.11 | 1.20% | 9.06 | 9.30 | 11026 | 1016 | 0.47% |
| 2024-08-28 | 9.04 | 9.16 | 0.10 | 1.10% | 8.99 | 9.29 | 11598 | 1059 | 0.49% |
| 2024-08-27 | 9.27 | 9.06 | -0.22 | -2.37% | 9.03 | 9.35 | 14250 | 1302 | 0.61% |
| 2024-08-26 | 9.40 | 9.28 | -0.11 | -1.17% | 9.25 | 9.49 | 19304 | 1796 | 0.82% |
| 2024-08-23 | 9.65 | 9.39 | -0.36 | -3.69% | 9.19 | 9.65 | 30075 | 2822 | 1.28% |
| 2024-08-22 | 10.12 | 9.75 | -0.36 | -3.56% | 9.71 | 10.18 | 29450 | 2912 | 1.26% |
| 2024-08-21 | 10.33 | 10.11 | -0.07 | -0.69% | 10.07 | 10.40 | 20528 | 2086 | 0.88% |
| 2024-08-20 | 10.42 | 10.18 | -0.28 | -2.68% | 10.10 | 10.42 | 33891 | 3462 | 1.45% |
| 2024-08-19 | 10.14 | 10.46 | 0.32 | 3.16% | 10.03 | 10.46 | 52456 | 5408 | 2.24% |
| 2024-08-16 | 10.13 | 10.14 | -0.04 | -0.39% | 10.06 | 10.26 | 23500 | 2381 | 1.00% |
| 2024-08-15 | 10.10 | 10.18 | 0.00 | 0.00% | 9.96 | 10.24 | 24563 | 2484 | 1.05% |