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 | 11.13 | 11.37 | 0.17 | 1.52% | 11.08 | 11.43 | 54402 | 6140 | 0.38% |
| 2024-11-20 | 11.06 | 11.20 | 0.11 | 0.99% | 10.92 | 11.26 | 55255 | 6162 | 0.39% |
| 2024-11-19 | 10.98 | 11.09 | 0.07 | 0.64% | 10.81 | 11.09 | 55647 | 6109 | 0.39% |
| 2024-11-18 | 10.74 | 11.02 | 0.28 | 2.61% | 10.74 | 11.12 | 90221 | 9891 | 0.63% |
| 2024-11-15 | 10.60 | 10.74 | 0.09 | 0.85% | 10.58 | 10.91 | 67188 | 7240 | 0.47% |
| 2024-11-14 | 10.58 | 10.65 | 0.10 | 0.95% | 10.50 | 10.72 | 60254 | 6421 | 0.42% |
| 2024-11-13 | 10.43 | 10.55 | 0.10 | 0.96% | 10.39 | 10.56 | 36297 | 3808 | 0.25% |
| 2024-11-12 | 10.73 | 10.45 | -0.28 | -2.61% | 10.35 | 10.76 | 67225 | 7100 | 0.47% |
| 2024-11-11 | 10.50 | 10.73 | 0.22 | 2.09% | 10.43 | 10.76 | 76867 | 8188 | 0.54% |
| 2024-11-08 | 10.45 | 10.51 | 0.09 | 0.86% | 10.30 | 10.58 | 65950 | 6891 | 0.46% |
| 2024-11-07 | 10.20 | 10.42 | 0.15 | 1.46% | 10.17 | 10.43 | 53684 | 5558 | 0.37% |
| 2024-11-06 | 10.09 | 10.27 | 0.18 | 1.78% | 10.03 | 10.28 | 63374 | 6432 | 0.44% |
| 2024-11-05 | 10.07 | 10.09 | 0.03 | 0.30% | 9.98 | 10.11 | 50152 | 5043 | 0.35% |
| 2024-11-04 | 9.80 | 10.06 | 0.28 | 2.86% | 9.77 | 10.07 | 72519 | 7226 | 0.51% |
| 2024-11-01 | 9.84 | 9.78 | -0.03 | -0.31% | 9.71 | 9.95 | 113112 | 11155 | 0.79% |
| 2024-10-31 | 9.93 | 9.81 | -0.11 | -1.11% | 9.73 | 9.93 | 51797 | 5077 | 0.36% |
| 2024-10-30 | 9.92 | 9.92 | -0.04 | -0.40% | 9.87 | 10.01 | 32982 | 3272 | 0.23% |
| 2024-10-29 | 10.11 | 9.96 | -0.15 | -1.48% | 9.93 | 10.13 | 42817 | 4281 | 0.30% |
| 2024-10-28 | 9.95 | 10.11 | 0.10 | 1.00% | 9.88 | 10.11 | 55549 | 5556 | 0.39% |
| 2024-10-25 | 9.94 | 10.01 | 0.09 | 0.91% | 9.93 | 10.05 | 50279 | 5024 | 0.35% |
| 2024-10-24 | 9.89 | 9.92 | -0.01 | -0.10% | 9.87 | 9.96 | 26308 | 2603 | 0.18% |
| 2024-10-23 | 9.88 | 9.93 | 0.05 | 0.51% | 9.83 | 9.95 | 39577 | 3922 | 0.28% |
| 2024-10-22 | 9.87 | 9.88 | 0.00 | 0.00% | 9.80 | 9.97 | 50866 | 5018 | 0.35% |
| 2024-10-21 | 9.91 | 9.88 | -0.08 | -0.80% | 9.80 | 9.97 | 55481 | 5482 | 0.39% |
| 2024-10-18 | 9.99 | 9.96 | -0.05 | -0.50% | 9.74 | 10.04 | 86478 | 8584 | 0.60% |
| 2024-10-17 | 10.10 | 10.01 | -0.17 | -1.67% | 10.00 | 10.13 | 35597 | 3572 | 0.25% |
| 2024-10-16 | 10.00 | 10.18 | 0.22 | 2.21% | 9.94 | 10.18 | 48738 | 4908 | 0.34% |
| 2024-10-15 | 10.14 | 9.96 | -0.20 | -1.97% | 9.96 | 10.14 | 40065 | 4023 | 0.28% |
| 2024-10-14 | 10.07 | 10.16 | 0.16 | 1.60% | 9.93 | 10.20 | 66928 | 6754 | 0.47% |
| 2024-10-11 | 10.18 | 10.00 | -0.09 | -0.89% | 9.97 | 10.20 | 52550 | 5304 | 0.37% |
| 2024-10-10 | 9.97 | 10.09 | 0.14 | 1.41% | 9.97 | 10.29 | 91588 | 9295 | 0.64% |
| 2024-10-09 | 10.44 | 9.95 | -0.64 | -6.04% | 9.95 | 10.45 | 108145 | 10984 | 0.75% |
| 2024-10-08 | 11.69 | 10.59 | -0.08 | -0.75% | 10.25 | 11.69 | 187199 | 20268 | 1.31% |
| 2024-09-30 | 10.12 | 10.67 | 0.61 | 6.06% | 9.98 | 10.74 | 195827 | 20282 | 1.37% |
| 2024-09-27 | 10.00 | 10.06 | 0.12 | 1.21% | 9.86 | 10.07 | 43294 | 4313 | 0.30% |
| 2024-09-26 | 9.80 | 9.94 | 0.11 | 1.12% | 9.64 | 9.97 | 76001 | 7492 | 0.53% |
| 2024-09-25 | 9.68 | 9.83 | 0.19 | 1.97% | 9.68 | 9.92 | 66081 | 6481 | 0.46% |
| 2024-09-24 | 9.43 | 9.64 | 0.25 | 2.66% | 9.38 | 9.65 | 59850 | 5716 | 0.42% |
| 2024-09-23 | 9.40 | 9.39 | -0.08 | -0.84% | 9.36 | 9.46 | 29052 | 2733 | 0.20% |
| 2024-09-20 | 9.40 | 9.47 | 0.02 | 0.21% | 9.34 | 9.54 | 59409 | 5616 | 0.41% |
| 2024-09-19 | 9.91 | 9.45 | -0.46 | -4.64% | 9.43 | 9.98 | 79827 | 7653 | 0.56% |
| 2024-09-18 | 9.80 | 9.91 | 0.07 | 0.71% | 9.80 | 9.97 | 59408 | 5883 | 0.41% |
| 2024-09-13 | 9.60 | 9.84 | 0.19 | 1.97% | 9.60 | 9.95 | 121883 | 11957 | 0.85% |
| 2024-09-12 | 9.31 | 9.65 | 0.33 | 3.54% | 9.31 | 9.66 | 85409 | 8189 | 0.60% |
| 2024-09-11 | 9.43 | 9.32 | -0.17 | -1.79% | 9.21 | 9.47 | 79948 | 7455 | 0.56% |
| 2024-09-10 | 9.39 | 9.49 | 0.06 | 0.64% | 9.36 | 9.51 | 33219 | 3131 | 0.23% |
| 2024-09-09 | 9.53 | 9.43 | -0.11 | -1.15% | 9.31 | 9.54 | 56297 | 5306 | 0.39% |
| 2024-09-06 | 9.36 | 9.54 | 0.20 | 2.14% | 9.34 | 9.61 | 60535 | 5779 | 0.42% |
| 2024-09-05 | 9.29 | 9.34 | 0.00 | 0.00% | 9.23 | 9.36 | 33893 | 3159 | 0.24% |
| 2024-09-04 | 9.27 | 9.34 | 0.06 | 0.65% | 9.20 | 9.38 | 34738 | 3235 | 0.24% |
| 2024-09-03 | 9.39 | 9.28 | -0.17 | -1.80% | 9.20 | 9.44 | 53243 | 4937 | 0.37% |
| 2024-09-02 | 9.16 | 9.45 | 0.22 | 2.38% | 9.14 | 9.49 | 106410 | 9983 | 0.74% |
| 2024-08-30 | 9.26 | 9.23 | -0.02 | -0.22% | 9.07 | 9.33 | 90941 | 8398 | 0.63% |
| 2024-08-29 | 9.56 | 9.25 | -0.37 | -3.85% | 9.15 | 9.58 | 112429 | 10463 | 0.78% |
| 2024-08-28 | 9.60 | 9.62 | 0.01 | 0.10% | 9.45 | 9.67 | 93598 | 8966 | 0.65% |
| 2024-08-27 | 9.83 | 9.61 | -0.42 | -4.19% | 9.54 | 10.07 | 186923 | 18168 | 1.30% |
| 2024-08-26 | 10.60 | 10.03 | -1.11 | -9.96% | 10.03 | 10.60 | 116977 | 11813 | 0.82% |
| 2024-08-23 | 11.13 | 11.14 | -0.04 | -0.36% | 11.00 | 11.25 | 52117 | 5794 | 0.36% |
| 2024-08-22 | 11.03 | 11.18 | 0.09 | 0.81% | 11.01 | 11.26 | 36454 | 4071 | 0.25% |
| 2024-08-21 | 11.04 | 11.09 | 0.01 | 0.09% | 10.93 | 11.12 | 32861 | 3625 | 0.23% |
| 2024-08-20 | 11.18 | 11.08 | -0.07 | -0.63% | 11.00 | 11.19 | 27237 | 3016 | 0.19% |
| 2024-08-19 | 11.00 | 11.15 | 0.12 | 1.09% | 10.97 | 11.15 | 38169 | 4224 | 0.27% |
| 2024-08-16 | 10.90 | 11.03 | 0.11 | 1.01% | 10.89 | 11.12 | 61645 | 6799 | 0.43% |
| 2024-08-15 | 10.81 | 10.92 | 0.08 | 0.74% | 10.72 | 10.93 | 40682 | 4408 | 0.28% |