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 | 10.93 | 12.01 | 1.09 | 9.98% | 10.88 | 12.01 | 238750 | 27572 | 5.70% |
| 2024-11-20 | 10.86 | 10.92 | 0.13 | 1.20% | 10.73 | 10.93 | 43872 | 4769 | 1.05% |
| 2024-11-19 | 10.69 | 10.79 | 0.10 | 0.94% | 10.63 | 10.79 | 35308 | 3782 | 0.84% |
| 2024-11-18 | 10.79 | 10.69 | -0.04 | -0.37% | 10.62 | 10.89 | 52886 | 5680 | 1.26% |
| 2024-11-15 | 10.85 | 10.73 | -0.07 | -0.65% | 10.71 | 10.93 | 45559 | 4932 | 1.09% |
| 2024-11-14 | 11.01 | 10.80 | -0.29 | -2.61% | 10.77 | 11.11 | 57338 | 6283 | 1.37% |
| 2024-11-13 | 11.19 | 11.09 | -0.11 | -0.98% | 10.97 | 11.28 | 67971 | 7530 | 1.62% |
| 2024-11-12 | 11.18 | 11.20 | 0.02 | 0.18% | 11.11 | 11.45 | 105733 | 11957 | 2.53% |
| 2024-11-11 | 11.08 | 11.18 | 0.02 | 0.18% | 11.00 | 11.20 | 60127 | 6687 | 1.44% |
| 2024-11-08 | 11.31 | 11.16 | -0.08 | -0.71% | 11.06 | 11.33 | 88197 | 9848 | 2.11% |
| 2024-11-07 | 10.83 | 11.24 | 0.42 | 3.88% | 10.78 | 11.25 | 105795 | 11724 | 2.53% |
| 2024-11-06 | 10.91 | 10.82 | -0.08 | -0.73% | 10.79 | 10.95 | 80937 | 8783 | 1.93% |
| 2024-11-05 | 10.88 | 10.90 | 0.02 | 0.18% | 10.78 | 10.92 | 86564 | 9402 | 2.07% |
| 2024-11-04 | 10.80 | 10.88 | 0.16 | 1.49% | 10.73 | 10.89 | 64020 | 6928 | 1.53% |
| 2024-11-01 | 10.66 | 10.72 | 0.06 | 0.56% | 10.57 | 10.88 | 75474 | 8080 | 1.80% |
| 2024-10-31 | 10.76 | 10.66 | -0.17 | -1.57% | 10.57 | 10.83 | 84553 | 9035 | 2.02% |
| 2024-10-30 | 10.88 | 10.83 | -0.30 | -2.70% | 10.70 | 11.00 | 103309 | 11189 | 2.47% |
| 2024-10-29 | 11.55 | 11.13 | -0.26 | -2.28% | 11.12 | 11.55 | 75738 | 8548 | 1.81% |
| 2024-10-28 | 11.25 | 11.39 | 0.18 | 1.61% | 11.16 | 11.39 | 90886 | 10291 | 2.17% |
| 2024-10-25 | 11.20 | 11.21 | -0.10 | -0.88% | 11.15 | 11.31 | 59000 | 6613 | 1.41% |
| 2024-10-24 | 11.17 | 11.31 | 0.15 | 1.34% | 11.16 | 11.45 | 66830 | 7559 | 1.60% |
| 2024-10-23 | 11.28 | 11.16 | -0.13 | -1.15% | 11.12 | 11.32 | 60894 | 6833 | 1.46% |
| 2024-10-22 | 11.14 | 11.29 | 0.16 | 1.44% | 11.10 | 11.37 | 68622 | 7728 | 1.64% |
| 2024-10-21 | 11.10 | 11.13 | 0.06 | 0.54% | 10.87 | 11.15 | 80039 | 8836 | 1.91% |
| 2024-10-18 | 11.04 | 11.07 | 0.10 | 0.91% | 10.88 | 11.19 | 86815 | 9591 | 2.07% |
| 2024-10-17 | 11.00 | 10.97 | -0.03 | -0.27% | 10.95 | 11.14 | 52765 | 5834 | 1.26% |
| 2024-10-16 | 10.78 | 11.00 | 0.08 | 0.73% | 10.75 | 11.03 | 52352 | 5723 | 1.25% |
| 2024-10-15 | 11.00 | 10.92 | -0.05 | -0.46% | 10.83 | 11.15 | 69400 | 7638 | 1.66% |
| 2024-10-14 | 10.68 | 10.97 | 0.29 | 2.72% | 10.55 | 10.98 | 93072 | 10059 | 2.22% |
| 2024-10-11 | 10.80 | 10.68 | -0.09 | -0.84% | 10.55 | 10.90 | 96413 | 10353 | 2.30% |
| 2024-10-10 | 10.66 | 10.77 | 0.11 | 1.03% | 10.62 | 11.01 | 120661 | 13105 | 2.88% |
| 2024-10-09 | 11.48 | 10.66 | -1.02 | -8.73% | 10.66 | 11.48 | 157046 | 17246 | 3.75% |
| 2024-10-08 | 12.41 | 11.68 | 0.39 | 3.45% | 11.10 | 12.42 | 239077 | 28078 | 5.71% |
| 2024-09-30 | 10.85 | 11.29 | 0.77 | 7.32% | 10.65 | 11.43 | 179855 | 19973 | 4.30% |
| 2024-09-27 | 10.38 | 10.52 | 0.37 | 3.65% | 10.20 | 10.52 | 70997 | 7345 | 1.70% |
| 2024-09-26 | 9.91 | 10.15 | 0.22 | 2.22% | 9.86 | 10.15 | 67525 | 6759 | 1.61% |
| 2024-09-25 | 9.80 | 9.93 | 0.22 | 2.27% | 9.79 | 10.07 | 82861 | 8263 | 1.98% |
| 2024-09-24 | 9.51 | 9.71 | 0.21 | 2.21% | 9.44 | 9.72 | 57246 | 5501 | 1.37% |
| 2024-09-23 | 9.30 | 9.50 | 0.20 | 2.15% | 9.29 | 9.50 | 50730 | 4789 | 1.21% |
| 2024-09-20 | 9.36 | 9.30 | -0.09 | -0.96% | 9.22 | 9.39 | 34119 | 3170 | 0.82% |
| 2024-09-19 | 9.40 | 9.39 | 0.04 | 0.43% | 9.35 | 9.52 | 49356 | 4647 | 1.18% |
| 2024-09-18 | 9.35 | 9.35 | -0.01 | -0.11% | 9.21 | 9.43 | 71756 | 6679 | 1.71% |
| 2024-09-13 | 9.13 | 9.36 | 0.23 | 2.52% | 9.10 | 9.45 | 131283 | 12263 | 3.14% |
| 2024-09-12 | 9.18 | 9.13 | -0.06 | -0.65% | 9.11 | 9.34 | 81400 | 7502 | 1.95% |
| 2024-09-11 | 9.10 | 9.19 | 0.02 | 0.22% | 9.03 | 9.24 | 81347 | 7425 | 1.94% |
| 2024-09-10 | 9.44 | 9.17 | -0.37 | -3.88% | 9.08 | 9.54 | 125108 | 11514 | 2.99% |
| 2024-09-09 | 9.91 | 9.54 | -0.43 | -4.31% | 9.34 | 9.91 | 148182 | 14076 | 3.54% |
| 2024-08-26 | 10.02 | 9.97 | -0.05 | -0.50% | 9.88 | 10.06 | 37537 | 3726 | 0.90% |
| 2024-08-23 | 10.09 | 10.02 | -0.07 | -0.69% | 9.98 | 10.16 | 29215 | 2930 | 0.70% |
| 2024-08-22 | 10.21 | 10.09 | -0.14 | -1.37% | 10.08 | 10.26 | 28318 | 2875 | 0.68% |
| 2024-08-21 | 10.50 | 10.23 | -0.24 | -2.29% | 10.21 | 10.50 | 36062 | 3720 | 0.86% |
| 2024-08-20 | 10.62 | 10.47 | -0.14 | -1.32% | 10.41 | 10.66 | 39029 | 4110 | 0.93% |
| 2024-08-19 | 10.64 | 10.61 | -0.09 | -0.84% | 10.58 | 10.75 | 39994 | 4247 | 0.96% |
| 2024-08-16 | 10.63 | 10.70 | 0.06 | 0.56% | 10.54 | 10.71 | 36865 | 3918 | 0.88% |
| 2024-08-15 | 10.75 | 10.64 | -0.11 | -1.02% | 10.55 | 10.88 | 75288 | 8046 | 1.80% |
| 2024-08-14 | 10.70 | 10.75 | 0.00 | 0.00% | 10.64 | 10.89 | 57850 | 6237 | 1.38% |
| 2024-08-13 | 10.65 | 10.75 | 0.05 | 0.47% | 10.60 | 10.78 | 48066 | 5143 | 1.15% |