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 | 11.26 | 11.28 | 0.02 | 0.18% | 11.17 | 11.35 | 53864 | 6056 | 0.20% |
| 2024-11-20 | 11.29 | 11.26 | -0.01 | -0.09% | 11.20 | 11.37 | 65322 | 7359 | 0.24% |
| 2024-11-19 | 11.21 | 11.27 | 0.08 | 0.71% | 11.05 | 11.33 | 85831 | 9623 | 0.32% |
| 2024-11-18 | 11.14 | 11.19 | 0.05 | 0.45% | 11.12 | 11.48 | 120015 | 13562 | 0.45% |
| 2024-11-15 | 11.10 | 11.14 | -0.02 | -0.18% | 11.10 | 11.26 | 64093 | 7170 | 0.24% |
| 2024-11-14 | 11.33 | 11.16 | -0.15 | -1.33% | 11.14 | 11.41 | 66597 | 7487 | 0.25% |
| 2024-11-13 | 11.27 | 11.31 | 0.04 | 0.35% | 11.15 | 11.42 | 70633 | 7954 | 0.26% |
| 2024-11-12 | 11.43 | 11.27 | -0.17 | -1.49% | 11.20 | 11.55 | 97169 | 11050 | 0.36% |
| 2024-11-11 | 11.70 | 11.44 | -0.14 | -1.21% | 11.41 | 11.70 | 97764 | 11239 | 0.36% |
| 2024-11-08 | 12.00 | 11.58 | -0.28 | -2.36% | 11.47 | 12.06 | 116267 | 13547 | 0.43% |
| 2024-11-07 | 11.91 | 11.86 | 0.01 | 0.08% | 11.78 | 12.07 | 101677 | 12112 | 0.38% |
| 2024-11-06 | 11.72 | 11.85 | 0.13 | 1.11% | 11.71 | 12.02 | 101916 | 12114 | 0.38% |
| 2024-11-05 | 11.56 | 11.72 | 0.17 | 1.47% | 11.43 | 11.75 | 117890 | 13700 | 0.44% |
| 2024-11-04 | 11.16 | 11.55 | 0.42 | 3.77% | 11.06 | 11.56 | 134459 | 15390 | 0.50% |
| 2024-11-01 | 10.99 | 11.13 | 0.15 | 1.37% | 10.95 | 11.29 | 143067 | 15924 | 0.53% |
| 2024-10-31 | 11.14 | 10.98 | -0.07 | -0.63% | 10.76 | 11.16 | 105704 | 11536 | 0.39% |
| 2024-10-30 | 11.05 | 11.05 | 0.03 | 0.27% | 10.95 | 11.25 | 93624 | 10352 | 0.35% |
| 2024-10-29 | 11.50 | 11.02 | -0.46 | -4.01% | 10.97 | 11.53 | 121247 | 13553 | 0.45% |
| 2024-10-28 | 11.71 | 11.48 | -0.16 | -1.37% | 11.44 | 11.73 | 86532 | 10008 | 0.32% |
| 2024-10-25 | 11.75 | 11.64 | -0.12 | -1.02% | 11.52 | 11.75 | 72154 | 8385 | 0.27% |
| 2024-10-24 | 11.66 | 11.76 | 0.03 | 0.26% | 11.63 | 11.83 | 56340 | 6620 | 0.21% |
| 2024-10-23 | 11.41 | 11.73 | 0.28 | 2.45% | 11.41 | 11.81 | 92862 | 10833 | 0.35% |
| 2024-10-22 | 11.01 | 11.45 | 0.43 | 3.90% | 10.97 | 11.54 | 119037 | 13493 | 0.44% |
| 2024-10-21 | 11.12 | 11.02 | -0.02 | -0.18% | 10.78 | 11.18 | 92041 | 10099 | 0.34% |
| 2024-10-18 | 11.02 | 11.04 | 0.08 | 0.73% | 10.90 | 11.25 | 118277 | 13125 | 0.44% |
| 2024-10-17 | 11.33 | 10.96 | -0.31 | -2.75% | 10.93 | 11.35 | 89720 | 9984 | 0.33% |
| 2024-10-16 | 11.40 | 11.27 | -0.13 | -1.14% | 11.19 | 11.49 | 68880 | 7805 | 0.26% |
| 2024-10-15 | 11.69 | 11.40 | -0.27 | -2.31% | 11.40 | 11.70 | 85249 | 9832 | 0.32% |
| 2024-10-14 | 11.65 | 11.67 | 0.09 | 0.78% | 11.51 | 11.75 | 95377 | 11089 | 0.36% |
| 2024-10-11 | 11.65 | 11.58 | -0.07 | -0.60% | 11.38 | 11.78 | 102474 | 11885 | 0.38% |
| 2024-10-10 | 11.56 | 11.65 | 0.10 | 0.87% | 11.36 | 11.87 | 141131 | 16476 | 0.53% |
| 2024-10-09 | 11.85 | 11.55 | -0.30 | -2.53% | 11.29 | 11.98 | 192420 | 22358 | 0.72% |
| 2024-10-08 | 12.40 | 11.85 | 0.56 | 4.96% | 11.30 | 12.40 | 226917 | 26851 | 0.85% |
| 2024-09-30 | 10.93 | 11.29 | 0.69 | 6.51% | 10.73 | 11.37 | 222985 | 24716 | 0.83% |
| 2024-09-27 | 10.68 | 10.60 | 0.25 | 2.42% | 10.45 | 10.75 | 67161 | 7113 | 0.25% |
| 2024-09-26 | 10.05 | 10.35 | 0.28 | 2.78% | 10.01 | 10.36 | 81864 | 8324 | 0.31% |
| 2024-09-25 | 10.18 | 10.07 | -0.11 | -1.08% | 10.03 | 10.44 | 79600 | 8164 | 0.30% |
| 2024-09-24 | 9.80 | 10.18 | 0.44 | 4.52% | 9.72 | 10.24 | 75842 | 7626 | 0.28% |
| 2024-09-23 | 9.76 | 9.74 | -0.01 | -0.10% | 9.69 | 9.86 | 51048 | 4993 | 0.19% |
| 2024-09-20 | 10.15 | 9.75 | -0.48 | -4.69% | 9.71 | 10.33 | 78536 | 7726 | 0.29% |
| 2024-09-19 | 10.07 | 10.23 | 0.11 | 1.09% | 10.06 | 10.35 | 58086 | 5925 | 0.22% |
| 2024-09-18 | 9.89 | 10.12 | 0.19 | 1.91% | 9.82 | 10.14 | 69634 | 6970 | 0.26% |
| 2024-09-13 | 9.98 | 9.93 | -0.06 | -0.60% | 9.92 | 10.08 | 39775 | 3973 | 0.15% |
| 2024-09-12 | 9.91 | 9.99 | -0.04 | -0.40% | 9.83 | 10.09 | 51287 | 5124 | 0.19% |
| 2024-09-11 | 9.95 | 10.03 | 0.00 | 0.00% | 9.91 | 10.10 | 39449 | 3953 | 0.15% |
| 2024-09-10 | 10.17 | 10.03 | -0.04 | -0.40% | 9.91 | 10.18 | 53152 | 5320 | 0.20% |
| 2024-09-09 | 10.09 | 10.07 | -0.08 | -0.79% | 10.03 | 10.25 | 46836 | 4740 | 0.17% |
| 2024-09-06 | 10.17 | 10.15 | -0.03 | -0.29% | 10.14 | 10.31 | 57745 | 5906 | 0.22% |
| 2024-09-05 | 10.14 | 10.18 | 0.06 | 0.59% | 10.11 | 10.25 | 65770 | 6702 | 0.25% |
| 2024-09-04 | 10.23 | 10.12 | -0.12 | -1.17% | 10.10 | 10.33 | 70651 | 7198 | 0.26% |
| 2024-09-03 | 10.19 | 10.24 | 0.05 | 0.49% | 10.12 | 10.35 | 68321 | 7014 | 0.25% |
| 2024-09-02 | 10.10 | 10.19 | -0.03 | -0.29% | 10.04 | 10.35 | 117988 | 12078 | 0.44% |
| 2024-08-30 | 10.65 | 10.22 | -0.37 | -3.49% | 10.16 | 10.68 | 143702 | 14823 | 0.54% |
| 2024-08-29 | 10.61 | 10.59 | 0.00 | 0.00% | 10.47 | 10.68 | 57719 | 6099 | 0.22% |
| 2024-08-28 | 10.57 | 10.59 | -0.03 | -0.28% | 10.53 | 10.74 | 42452 | 4510 | 0.16% |
| 2024-08-27 | 10.67 | 10.62 | -0.05 | -0.47% | 10.57 | 10.75 | 50391 | 5367 | 0.19% |
| 2024-08-26 | 10.55 | 10.67 | 0.04 | 0.38% | 10.53 | 10.71 | 42655 | 4533 | 0.16% |
| 2024-08-23 | 10.63 | 10.63 | -0.06 | -0.56% | 10.57 | 10.79 | 38699 | 4125 | 0.14% |
| 2024-08-22 | 10.67 | 10.69 | -0.03 | -0.28% | 10.64 | 10.78 | 37129 | 3976 | 0.14% |
| 2024-08-21 | 10.62 | 10.72 | 0.02 | 0.19% | 10.62 | 10.75 | 35749 | 3827 | 0.13% |
| 2024-08-20 | 10.70 | 10.70 | -0.10 | -0.93% | 10.64 | 10.83 | 46688 | 4996 | 0.17% |
| 2024-08-19 | 10.72 | 10.80 | 0.06 | 0.56% | 10.68 | 10.90 | 43053 | 4647 | 0.16% |
| 2024-08-16 | 10.86 | 10.74 | -0.15 | -1.38% | 10.70 | 10.89 | 55695 | 5992 | 0.21% |
| 2024-08-15 | 10.74 | 10.89 | 0.15 | 1.40% | 10.73 | 11.08 | 78384 | 8556 | 0.29% |