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 | 10.90 | 10.81 | -0.09 | -0.83% | 10.72 | 10.94 | 213015 | 22993 | 0.53% |
| 2024-11-20 | 10.97 | 10.90 | -0.07 | -0.64% | 10.81 | 10.99 | 235276 | 25634 | 0.59% |
| 2024-11-19 | 10.93 | 10.97 | 0.08 | 0.73% | 10.73 | 11.00 | 214266 | 23345 | 0.54% |
| 2024-11-18 | 11.08 | 10.89 | -0.16 | -1.45% | 10.82 | 11.26 | 371857 | 41126 | 0.93% |
| 2024-11-15 | 11.22 | 11.05 | -0.24 | -2.13% | 11.02 | 11.39 | 247686 | 27799 | 0.62% |
| 2024-11-14 | 11.48 | 11.29 | -0.21 | -1.83% | 11.26 | 11.64 | 263417 | 30145 | 0.66% |
| 2024-11-13 | 11.37 | 11.50 | 0.10 | 0.88% | 11.35 | 11.62 | 290265 | 33390 | 0.73% |
| 2024-11-12 | 11.48 | 11.40 | -0.05 | -0.44% | 11.33 | 11.82 | 441322 | 51131 | 1.10% |
| 2024-11-11 | 11.59 | 11.45 | -0.19 | -1.63% | 11.22 | 11.60 | 458902 | 52350 | 1.15% |
| 2024-11-08 | 11.85 | 11.64 | -0.19 | -1.61% | 11.54 | 11.90 | 448555 | 52422 | 1.12% |
| 2024-11-07 | 11.40 | 11.83 | 0.36 | 3.14% | 11.31 | 11.87 | 479506 | 56049 | 1.20% |
| 2024-11-06 | 11.41 | 11.47 | 0.06 | 0.53% | 11.25 | 11.56 | 499923 | 57182 | 1.25% |
| 2024-11-05 | 11.37 | 11.41 | 0.02 | 0.18% | 11.31 | 11.49 | 625779 | 71258 | 1.56% |
| 2024-11-04 | 11.42 | 11.39 | 0.03 | 0.26% | 11.24 | 11.43 | 258941 | 29352 | 0.65% |
| 2024-11-01 | 11.26 | 11.36 | 0.06 | 0.53% | 11.16 | 11.49 | 328883 | 37327 | 0.82% |
| 2024-10-31 | 11.35 | 11.30 | -0.06 | -0.53% | 11.15 | 11.42 | 266885 | 30164 | 0.67% |
| 2024-10-30 | 11.14 | 11.36 | 0.21 | 1.88% | 11.12 | 11.44 | 331699 | 37503 | 0.83% |
| 2024-10-29 | 11.59 | 11.15 | -0.41 | -3.55% | 11.11 | 11.66 | 531699 | 60184 | 1.33% |
| 2024-10-28 | 11.35 | 11.56 | 0.35 | 3.12% | 11.18 | 11.62 | 563261 | 64660 | 1.41% |
| 2024-10-25 | 10.79 | 11.21 | 0.60 | 5.66% | 10.76 | 11.37 | 710807 | 79277 | 1.78% |
| 2024-10-24 | 10.65 | 10.61 | -0.16 | -1.49% | 10.48 | 10.74 | 281318 | 29743 | 0.70% |
| 2024-10-23 | 10.58 | 10.77 | 0.19 | 1.80% | 10.58 | 10.91 | 424693 | 45706 | 1.06% |
| 2024-10-22 | 10.45 | 10.58 | 0.14 | 1.34% | 10.35 | 10.60 | 320070 | 33565 | 0.80% |
| 2024-10-21 | 10.38 | 10.44 | 0.11 | 1.06% | 10.27 | 10.69 | 548187 | 57539 | 1.37% |
| 2024-10-18 | 10.16 | 10.33 | 0.15 | 1.47% | 10.00 | 10.50 | 464619 | 47586 | 1.16% |
| 2024-10-17 | 10.48 | 10.18 | -0.20 | -1.93% | 10.17 | 10.53 | 270121 | 27835 | 0.67% |
| 2024-10-16 | 10.35 | 10.38 | -0.09 | -0.86% | 10.30 | 10.55 | 337909 | 35211 | 0.84% |
| 2024-10-15 | 10.81 | 10.47 | -0.33 | -3.06% | 10.46 | 10.86 | 435936 | 46313 | 1.09% |
| 2024-10-14 | 10.95 | 10.80 | -0.06 | -0.55% | 10.70 | 11.09 | 470144 | 50899 | 1.17% |
| 2024-10-11 | 11.14 | 10.86 | -0.31 | -2.78% | 10.80 | 11.34 | 365827 | 40332 | 0.91% |
| 2024-10-10 | 10.95 | 11.17 | 0.25 | 2.29% | 10.90 | 11.60 | 491284 | 55156 | 1.23% |
| 2024-10-09 | 11.70 | 10.92 | -1.03 | -8.62% | 10.81 | 11.70 | 711503 | 79352 | 1.78% |
| 2024-10-08 | 12.94 | 11.95 | 0.19 | 1.62% | 11.35 | 12.94 | 1155737 | 140169 | 2.89% |
| 2024-09-30 | 11.32 | 11.76 | 0.97 | 8.99% | 11.03 | 11.86 | 854589 | 98134 | 2.13% |
| 2024-09-27 | 10.50 | 10.79 | 0.46 | 4.45% | 10.43 | 10.79 | 233630 | 24825 | 0.58% |
| 2024-09-26 | 9.75 | 10.33 | 0.56 | 5.73% | 9.69 | 10.34 | 370604 | 37206 | 0.93% |
| 2024-09-25 | 9.88 | 9.77 | -0.06 | -0.61% | 9.69 | 10.12 | 350619 | 34835 | 0.88% |
| 2024-09-24 | 9.43 | 9.83 | 0.53 | 5.70% | 9.33 | 9.85 | 302783 | 29140 | 0.76% |
| 2024-09-23 | 9.28 | 9.30 | 0.02 | 0.22% | 9.26 | 9.48 | 123080 | 11478 | 0.31% |
| 2024-09-20 | 9.35 | 9.28 | -0.05 | -0.54% | 9.11 | 9.35 | 181533 | 16732 | 0.45% |
| 2024-09-19 | 9.00 | 9.33 | 0.38 | 4.25% | 8.95 | 9.60 | 357380 | 33200 | 0.89% |
| 2024-09-18 | 8.89 | 8.95 | 0.09 | 1.02% | 8.80 | 9.00 | 134742 | 11979 | 0.34% |
| 2024-09-13 | 9.19 | 8.86 | -0.30 | -3.28% | 8.86 | 9.24 | 196257 | 17655 | 0.49% |
| 2024-09-12 | 9.07 | 9.16 | 0.06 | 0.66% | 9.07 | 9.38 | 164431 | 15186 | 0.41% |
| 2024-09-11 | 9.08 | 9.10 | 0.00 | 0.00% | 9.03 | 9.18 | 129706 | 11788 | 0.32% |
| 2024-09-10 | 9.14 | 9.10 | -0.06 | -0.66% | 8.96 | 9.19 | 153249 | 13862 | 0.38% |
| 2024-09-09 | 9.20 | 9.16 | -0.03 | -0.33% | 9.07 | 9.23 | 118173 | 10782 | 0.30% |
| 2024-09-06 | 9.43 | 9.19 | -0.24 | -2.55% | 9.19 | 9.46 | 106308 | 9851 | 0.27% |
| 2024-09-05 | 9.37 | 9.43 | 0.06 | 0.64% | 9.33 | 9.45 | 93947 | 8827 | 0.23% |
| 2024-09-04 | 9.58 | 9.37 | -0.27 | -2.80% | 9.35 | 9.65 | 189912 | 17958 | 0.47% |
| 2024-09-03 | 9.72 | 9.64 | -0.07 | -0.72% | 9.56 | 9.75 | 121248 | 11704 | 0.30% |
| 2024-09-02 | 9.97 | 9.71 | -0.30 | -3.00% | 9.70 | 10.01 | 145176 | 14188 | 0.36% |
| 2024-08-30 | 9.70 | 10.01 | 0.32 | 3.30% | 9.67 | 10.25 | 253735 | 25370 | 0.63% |
| 2024-08-29 | 9.67 | 9.69 | 0.05 | 0.52% | 9.60 | 9.80 | 116799 | 11352 | 0.29% |
| 2024-08-28 | 9.74 | 9.64 | -0.07 | -0.72% | 9.60 | 9.81 | 106021 | 10261 | 0.26% |
| 2024-08-27 | 9.91 | 9.71 | -0.25 | -2.51% | 9.66 | 9.92 | 142816 | 13924 | 0.36% |
| 2024-08-26 | 10.32 | 9.96 | -0.34 | -3.30% | 9.86 | 10.39 | 240916 | 24107 | 0.60% |
| 2024-08-23 | 10.00 | 10.30 | 0.30 | 3.00% | 9.99 | 10.39 | 206713 | 21261 | 0.52% |
| 2024-08-22 | 10.10 | 10.00 | -0.12 | -1.19% | 9.99 | 10.20 | 91848 | 9249 | 0.23% |
| 2024-08-21 | 10.01 | 10.12 | 0.09 | 0.90% | 9.96 | 10.15 | 107827 | 10893 | 0.27% |
| 2024-08-20 | 10.20 | 10.03 | -0.15 | -1.47% | 9.95 | 10.20 | 131573 | 13205 | 0.33% |
| 2024-08-19 | 10.07 | 10.18 | 0.12 | 1.19% | 10.07 | 10.29 | 114551 | 11672 | 0.29% |
| 2024-08-16 | 10.20 | 10.06 | -0.17 | -1.66% | 10.03 | 10.26 | 102136 | 10325 | 0.26% |
| 2024-08-15 | 10.04 | 10.23 | 0.19 | 1.89% | 10.01 | 10.31 | 148863 | 15173 | 0.37% |
| 2024-08-14 | 10.19 | 10.04 | -0.17 | -1.67% | 10.00 | 10.24 | 83735 | 8433 | 0.21% |
| 2024-08-13 | 10.15 | 10.21 | 0.02 | 0.20% | 9.99 | 10.21 | 86629 | 8753 | 0.22% |