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 | 11.37 | 11.37 | 0.00 | 0.00% | 11.27 | 11.50 | 28673 | 3267 | 1.01% |
| 2024-11-20 | 11.23 | 11.37 | 0.14 | 1.25% | 11.20 | 11.38 | 40161 | 4541 | 1.41% |
| 2024-11-19 | 10.99 | 11.23 | 0.29 | 2.65% | 10.94 | 11.25 | 38587 | 4281 | 1.36% |
| 2024-11-18 | 11.13 | 10.94 | -0.10 | -0.91% | 10.91 | 11.22 | 43182 | 4779 | 1.52% |
| 2024-11-15 | 11.18 | 11.04 | -0.21 | -1.87% | 11.01 | 11.32 | 42454 | 4749 | 1.49% |
| 2024-11-14 | 11.50 | 11.25 | -0.24 | -2.09% | 11.20 | 11.55 | 39492 | 4489 | 1.39% |
| 2024-11-13 | 11.42 | 11.49 | 0.05 | 0.44% | 11.31 | 11.59 | 43022 | 4922 | 1.51% |
| 2024-11-12 | 11.51 | 11.44 | -0.03 | -0.26% | 11.35 | 11.62 | 64274 | 7406 | 2.26% |
| 2024-11-11 | 11.20 | 11.47 | 0.25 | 2.23% | 11.15 | 11.48 | 61266 | 6955 | 2.15% |
| 2024-11-08 | 11.35 | 11.22 | -0.03 | -0.27% | 11.18 | 11.38 | 48583 | 5476 | 1.71% |
| 2024-11-07 | 10.97 | 11.25 | 0.22 | 1.99% | 10.97 | 11.29 | 50800 | 5681 | 1.78% |
| 2024-11-06 | 11.04 | 11.03 | 0.03 | 0.27% | 10.95 | 11.18 | 48380 | 5354 | 1.70% |
| 2024-11-05 | 10.76 | 11.00 | 0.24 | 2.23% | 10.70 | 11.01 | 46149 | 5038 | 1.62% |
| 2024-11-04 | 10.55 | 10.76 | 0.23 | 2.18% | 10.51 | 10.77 | 28517 | 3038 | 1.00% |
| 2024-11-01 | 10.78 | 10.53 | -0.25 | -2.32% | 10.52 | 10.89 | 53859 | 5744 | 1.89% |
| 2024-10-31 | 10.72 | 10.78 | 0.04 | 0.37% | 10.67 | 10.88 | 54687 | 5898 | 1.92% |
| 2024-10-30 | 10.76 | 10.74 | -0.49 | -4.36% | 10.60 | 10.94 | 89633 | 9623 | 3.15% |
| 2024-10-29 | 11.73 | 11.23 | -0.46 | -3.93% | 11.20 | 11.73 | 66868 | 7609 | 2.35% |
| 2024-10-28 | 11.60 | 11.69 | 0.14 | 1.21% | 11.45 | 11.70 | 37730 | 4374 | 1.33% |
| 2024-10-25 | 11.28 | 11.55 | 0.26 | 2.30% | 11.28 | 11.60 | 45819 | 5266 | 1.61% |
| 2024-10-24 | 11.31 | 11.29 | -0.05 | -0.44% | 11.19 | 11.35 | 30685 | 3454 | 1.08% |
| 2024-10-23 | 11.31 | 11.34 | 0.04 | 0.35% | 11.25 | 11.42 | 39166 | 4438 | 1.38% |
| 2024-10-22 | 11.16 | 11.30 | 0.16 | 1.44% | 11.05 | 11.30 | 46087 | 5165 | 1.62% |
| 2024-10-21 | 11.12 | 11.14 | 0.05 | 0.45% | 11.08 | 11.30 | 53054 | 5934 | 1.86% |
| 2024-10-18 | 10.65 | 11.09 | 0.44 | 4.13% | 10.60 | 11.29 | 58010 | 6366 | 2.04% |
| 2024-10-17 | 10.88 | 10.65 | -0.19 | -1.75% | 10.65 | 11.00 | 31279 | 3382 | 1.10% |
| 2024-10-16 | 10.70 | 10.84 | 0.06 | 0.56% | 10.61 | 10.97 | 28686 | 3101 | 1.01% |
| 2024-10-15 | 10.86 | 10.78 | -0.15 | -1.37% | 10.71 | 11.15 | 49238 | 5370 | 1.73% |
| 2024-10-14 | 10.76 | 10.93 | 0.19 | 1.77% | 10.52 | 10.94 | 35673 | 3847 | 1.25% |
| 2024-10-11 | 11.31 | 10.74 | -0.54 | -4.79% | 10.60 | 11.31 | 56055 | 6112 | 1.97% |
| 2024-10-10 | 11.45 | 11.28 | -0.03 | -0.27% | 11.19 | 11.69 | 66771 | 7641 | 2.35% |
| 2024-10-09 | 12.25 | 11.31 | -1.34 | -10.59% | 11.21 | 12.29 | 119784 | 14117 | 4.21% |
| 2024-10-08 | 13.60 | 12.65 | 0.97 | 8.30% | 11.90 | 13.68 | 199687 | 25436 | 7.01% |
| 2024-09-30 | 10.77 | 11.68 | 1.27 | 12.20% | 10.66 | 11.87 | 164361 | 18491 | 5.77% |
| 2024-09-27 | 10.05 | 10.41 | 0.48 | 4.83% | 10.00 | 10.60 | 69073 | 7086 | 2.43% |
| 2024-09-26 | 9.52 | 9.93 | 0.36 | 3.76% | 9.52 | 9.94 | 38351 | 3737 | 1.35% |
| 2024-09-25 | 9.61 | 9.57 | 0.02 | 0.21% | 9.56 | 9.78 | 38233 | 3700 | 1.34% |
| 2024-09-24 | 9.23 | 9.55 | 0.36 | 3.92% | 9.18 | 9.55 | 32152 | 3030 | 1.13% |
| 2024-09-23 | 9.25 | 9.19 | -0.06 | -0.65% | 9.16 | 9.29 | 10966 | 1010 | 0.39% |
| 2024-09-20 | 9.36 | 9.25 | -0.11 | -1.18% | 9.20 | 9.38 | 16642 | 1541 | 0.58% |
| 2024-09-19 | 9.11 | 9.36 | 0.26 | 2.86% | 9.11 | 9.45 | 22430 | 2089 | 0.79% |
| 2024-09-18 | 9.43 | 9.10 | -0.28 | -2.99% | 8.98 | 9.43 | 21851 | 1995 | 0.77% |
| 2024-09-13 | 9.46 | 9.38 | -0.11 | -1.16% | 9.34 | 9.54 | 15286 | 1438 | 0.54% |
| 2024-09-12 | 9.45 | 9.49 | 0.02 | 0.21% | 9.43 | 9.65 | 12657 | 1206 | 0.44% |
| 2024-09-11 | 9.52 | 9.47 | -0.06 | -0.63% | 9.41 | 9.56 | 15662 | 1484 | 0.55% |
| 2024-09-10 | 9.55 | 9.53 | -0.01 | -0.10% | 9.41 | 9.64 | 21677 | 2057 | 0.76% |
| 2024-09-09 | 9.60 | 9.54 | -0.10 | -1.04% | 9.49 | 9.69 | 18966 | 1814 | 0.67% |
| 2024-09-06 | 9.96 | 9.64 | -0.31 | -3.12% | 9.63 | 9.98 | 25884 | 2529 | 0.91% |
| 2024-09-05 | 9.98 | 9.95 | -0.05 | -0.50% | 9.91 | 10.06 | 18590 | 1852 | 0.65% |
| 2024-09-04 | 9.93 | 10.00 | 0.02 | 0.20% | 9.91 | 10.08 | 16374 | 1638 | 0.58% |
| 2024-09-03 | 9.90 | 9.98 | 0.09 | 0.91% | 9.88 | 10.05 | 10655 | 1061 | 0.37% |
| 2024-09-02 | 10.10 | 9.89 | -0.22 | -2.18% | 9.89 | 10.14 | 16350 | 1636 | 0.57% |
| 2024-08-30 | 10.04 | 10.11 | 0.07 | 0.70% | 10.00 | 10.24 | 20739 | 2104 | 0.73% |
| 2024-08-29 | 10.00 | 10.04 | 0.02 | 0.20% | 9.90 | 10.11 | 12554 | 1260 | 0.44% |
| 2024-08-28 | 10.18 | 10.02 | -0.28 | -2.72% | 9.78 | 10.20 | 34248 | 3430 | 1.20% |
| 2024-08-27 | 10.28 | 10.30 | 0.01 | 0.10% | 10.19 | 10.35 | 13772 | 1416 | 0.48% |
| 2024-08-26 | 10.14 | 10.29 | 0.15 | 1.48% | 10.13 | 10.35 | 14639 | 1503 | 0.51% |
| 2024-08-23 | 10.20 | 10.14 | -0.10 | -0.98% | 10.10 | 10.29 | 13293 | 1351 | 0.47% |
| 2024-08-22 | 10.25 | 10.24 | 0.00 | 0.00% | 10.21 | 10.30 | 10590 | 1085 | 0.37% |
| 2024-08-21 | 10.18 | 10.24 | 0.02 | 0.20% | 10.17 | 10.35 | 14404 | 1477 | 0.51% |
| 2024-08-20 | 10.24 | 10.22 | 0.01 | 0.10% | 10.16 | 10.27 | 14685 | 1500 | 0.52% |
| 2024-08-19 | 10.30 | 10.21 | -0.07 | -0.68% | 10.20 | 10.36 | 19088 | 1960 | 0.67% |
| 2024-08-16 | 10.39 | 10.28 | -0.65 | -5.95% | 10.24 | 10.48 | 69598 | 7203 | 2.44% |
| 2024-08-15 | 10.99 | 10.93 | -0.13 | -1.18% | 10.76 | 11.08 | 43890 | 4788 | 1.54% |