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 | 11.36 | 11.34 | -0.04 | -0.35% | 11.21 | 11.40 | 81815 | 9244 | 0.96% |
| 2024-11-20 | 11.31 | 11.38 | 0.03 | 0.26% | 11.21 | 11.48 | 96572 | 10948 | 1.14% |
| 2024-11-19 | 11.31 | 11.35 | -0.04 | -0.35% | 11.12 | 11.47 | 109040 | 12291 | 1.28% |
| 2024-11-18 | 11.25 | 11.39 | 0.25 | 2.24% | 11.25 | 11.65 | 162280 | 18585 | 1.91% |
| 2024-11-15 | 11.33 | 11.14 | -0.25 | -2.19% | 11.12 | 11.44 | 127688 | 14402 | 1.50% |
| 2024-11-14 | 11.94 | 11.39 | -0.40 | -3.39% | 11.38 | 12.07 | 210780 | 24617 | 2.48% |
| 2024-11-13 | 11.53 | 11.79 | 0.27 | 2.34% | 11.53 | 12.14 | 288685 | 34137 | 3.40% |
| 2024-11-12 | 11.65 | 11.52 | 0.03 | 0.26% | 11.45 | 11.79 | 159366 | 18529 | 1.87% |
| 2024-11-11 | 11.53 | 11.49 | -0.08 | -0.69% | 11.32 | 11.58 | 133237 | 15217 | 1.57% |
| 2024-11-08 | 11.99 | 11.57 | -0.36 | -3.02% | 11.51 | 12.05 | 219674 | 25642 | 2.58% |
| 2024-11-07 | 11.46 | 11.93 | 0.35 | 3.02% | 11.40 | 11.96 | 200917 | 23607 | 2.36% |
| 2024-11-06 | 11.30 | 11.58 | 0.30 | 2.66% | 11.12 | 11.70 | 258313 | 29452 | 3.04% |
| 2024-11-05 | 11.04 | 11.28 | 0.23 | 2.08% | 11.01 | 11.32 | 163623 | 18353 | 1.92% |
| 2024-11-04 | 11.04 | 11.05 | 0.01 | 0.09% | 10.85 | 11.06 | 106638 | 11674 | 1.25% |
| 2024-11-01 | 11.14 | 11.04 | -0.12 | -1.08% | 10.88 | 11.28 | 144084 | 15963 | 1.69% |
| 2024-10-31 | 11.01 | 11.16 | 0.07 | 0.63% | 10.97 | 11.41 | 165432 | 18519 | 1.95% |
| 2024-10-30 | 11.02 | 11.09 | 0.07 | 0.64% | 11.01 | 11.27 | 115280 | 12809 | 1.36% |
| 2024-10-29 | 11.42 | 11.02 | -0.46 | -4.01% | 11.01 | 11.46 | 142567 | 15946 | 1.68% |
| 2024-10-28 | 11.11 | 11.48 | 0.36 | 3.24% | 11.09 | 11.49 | 163047 | 18455 | 1.92% |
| 2024-10-25 | 10.98 | 11.12 | 0.15 | 1.37% | 10.97 | 11.20 | 136151 | 15150 | 1.60% |
| 2024-10-24 | 10.98 | 10.97 | -0.04 | -0.36% | 10.88 | 11.05 | 84099 | 9210 | 0.99% |
| 2024-10-23 | 11.04 | 11.01 | 0.03 | 0.27% | 10.96 | 11.15 | 116158 | 12824 | 1.37% |
| 2024-10-22 | 10.99 | 10.98 | -0.01 | -0.09% | 10.90 | 11.06 | 105212 | 11545 | 1.24% |
| 2024-10-21 | 11.10 | 10.99 | -0.11 | -0.99% | 10.87 | 11.10 | 140347 | 15406 | 1.65% |
| 2024-10-18 | 10.80 | 11.10 | 0.20 | 1.83% | 10.67 | 11.26 | 178288 | 19515 | 2.10% |
| 2024-10-17 | 11.44 | 10.90 | -0.56 | -4.89% | 10.89 | 11.44 | 177762 | 19744 | 2.09% |
| 2024-10-16 | 11.09 | 11.46 | 0.37 | 3.34% | 11.09 | 11.53 | 155429 | 17663 | 1.83% |
| 2024-10-15 | 11.40 | 11.09 | -0.37 | -3.23% | 11.08 | 11.44 | 166065 | 18716 | 1.95% |
| 2024-10-14 | 11.45 | 11.46 | 0.11 | 0.97% | 11.28 | 11.65 | 161316 | 18498 | 1.90% |
| 2024-10-11 | 11.66 | 11.35 | -0.43 | -3.65% | 11.20 | 11.88 | 174197 | 20028 | 2.05% |
| 2024-10-10 | 12.51 | 11.78 | -0.13 | -1.09% | 11.62 | 12.68 | 261270 | 31660 | 3.07% |
| 2024-10-09 | 13.08 | 11.91 | -1.32 | -9.98% | 11.91 | 13.08 | 404573 | 49706 | 4.76% |
| 2024-10-08 | 13.23 | 13.23 | 1.20 | 9.98% | 12.71 | 13.23 | 634827 | 83730 | 7.47% |
| 2024-09-30 | 11.76 | 12.03 | 0.89 | 7.99% | 11.48 | 12.16 | 402009 | 47689 | 4.73% |
| 2024-09-27 | 11.07 | 11.14 | 0.22 | 2.01% | 10.96 | 11.25 | 155399 | 17262 | 1.83% |
| 2024-09-26 | 10.25 | 10.92 | 0.72 | 7.06% | 10.19 | 11.04 | 224464 | 23978 | 2.64% |
| 2024-09-25 | 10.16 | 10.20 | 0.08 | 0.79% | 10.15 | 10.54 | 119319 | 12376 | 1.40% |
| 2024-09-24 | 9.93 | 10.12 | 0.26 | 2.64% | 9.88 | 10.12 | 85070 | 8526 | 1.00% |
| 2024-09-23 | 9.74 | 9.86 | 0.07 | 0.72% | 9.71 | 9.87 | 51165 | 5023 | 0.60% |
| 2024-09-20 | 9.61 | 9.79 | 0.09 | 0.93% | 9.58 | 9.81 | 53848 | 5243 | 0.63% |
| 2024-09-19 | 9.60 | 9.70 | 0.12 | 1.25% | 9.51 | 9.83 | 69555 | 6747 | 0.82% |
| 2024-09-18 | 9.45 | 9.58 | 0.14 | 1.48% | 9.40 | 9.63 | 43763 | 4159 | 0.51% |
| 2024-09-13 | 9.34 | 9.44 | 0.10 | 1.07% | 9.34 | 9.49 | 36334 | 3424 | 0.43% |
| 2024-09-12 | 9.30 | 9.34 | 0.04 | 0.43% | 9.29 | 9.42 | 28215 | 2640 | 0.33% |
| 2024-09-11 | 9.20 | 9.30 | 0.05 | 0.54% | 9.17 | 9.32 | 33231 | 3072 | 0.39% |
| 2024-09-10 | 9.37 | 9.25 | -0.02 | -0.22% | 9.18 | 9.46 | 42195 | 3929 | 0.50% |
| 2024-09-09 | 9.25 | 9.27 | -0.16 | -1.70% | 9.08 | 9.37 | 51426 | 4760 | 0.60% |
| 2024-09-06 | 9.38 | 9.43 | 0.07 | 0.75% | 9.33 | 9.75 | 65113 | 6191 | 0.77% |
| 2024-09-05 | 9.26 | 9.36 | 0.13 | 1.41% | 9.25 | 9.43 | 30052 | 2810 | 0.35% |
| 2024-09-04 | 9.24 | 9.23 | -0.06 | -0.65% | 9.20 | 9.38 | 31374 | 2912 | 0.37% |
| 2024-09-03 | 9.28 | 9.29 | 0.01 | 0.11% | 9.21 | 9.37 | 27604 | 2564 | 0.32% |
| 2024-09-02 | 9.44 | 9.28 | -0.21 | -2.21% | 9.28 | 9.48 | 44259 | 4135 | 0.52% |
| 2024-08-30 | 9.26 | 9.49 | 0.25 | 2.71% | 9.24 | 9.75 | 84518 | 8033 | 0.99% |
| 2024-08-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.16 | 9.29 | 23216 | 2141 | 0.27% |
| 2024-08-28 | 9.20 | 9.20 | 0.00 | 0.00% | 9.17 | 9.31 | 20755 | 1916 | 0.24% |
| 2024-08-27 | 9.38 | 9.20 | -0.19 | -2.02% | 9.16 | 9.39 | 37057 | 3425 | 0.44% |
| 2024-08-26 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.51 | 23125 | 2178 | 0.27% |
| 2024-08-23 | 9.38 | 9.37 | 0.00 | 0.00% | 9.31 | 9.43 | 23409 | 2194 | 0.28% |
| 2024-08-22 | 9.50 | 9.37 | -0.06 | -0.64% | 9.34 | 9.59 | 39707 | 3762 | 0.47% |
| 2024-08-21 | 9.66 | 9.43 | -0.19 | -1.98% | 9.36 | 9.67 | 41738 | 3958 | 0.49% |
| 2024-08-20 | 9.76 | 9.62 | -0.18 | -1.84% | 9.59 | 9.82 | 32055 | 3100 | 0.38% |
| 2024-08-19 | 9.84 | 9.80 | 0.00 | 0.00% | 9.72 | 9.87 | 23423 | 2296 | 0.28% |
| 2024-08-16 | 9.96 | 9.80 | -0.16 | -1.61% | 9.77 | 10.01 | 43248 | 4274 | 0.51% |