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 | 11.17 | 11.19 | 0.01 | 0.09% | 11.08 | 11.24 | 27536 | 3072 | 1.21% |
| 2024-11-20 | 11.04 | 11.18 | 0.12 | 1.08% | 10.96 | 11.18 | 40186 | 4462 | 1.77% |
| 2024-11-19 | 10.92 | 11.06 | 0.19 | 1.75% | 10.81 | 11.06 | 46233 | 5053 | 2.04% |
| 2024-11-18 | 11.29 | 10.87 | -0.34 | -3.03% | 10.84 | 11.30 | 60744 | 6687 | 2.68% |
| 2024-11-15 | 11.38 | 11.21 | -0.19 | -1.67% | 11.20 | 11.59 | 51010 | 5815 | 2.25% |
| 2024-11-14 | 11.66 | 11.40 | -0.40 | -3.39% | 11.38 | 11.79 | 58587 | 6784 | 2.58% |
| 2024-11-13 | 12.26 | 11.80 | -0.28 | -2.32% | 11.50 | 12.35 | 116542 | 13749 | 5.13% |
| 2024-11-12 | 11.96 | 12.08 | 0.09 | 0.75% | 11.90 | 12.24 | 92362 | 11151 | 4.07% |
| 2024-11-11 | 11.83 | 11.99 | 0.01 | 0.08% | 11.80 | 12.06 | 70616 | 8409 | 3.11% |
| 2024-11-08 | 12.01 | 11.98 | -0.03 | -0.25% | 11.72 | 12.15 | 116413 | 13868 | 5.13% |
| 2024-11-07 | 11.57 | 12.01 | 0.44 | 3.80% | 11.46 | 12.08 | 131206 | 15614 | 5.78% |
| 2024-11-06 | 11.48 | 11.57 | 0.10 | 0.87% | 11.39 | 11.63 | 80963 | 9334 | 3.57% |
| 2024-11-05 | 11.34 | 11.47 | 0.07 | 0.61% | 11.30 | 11.48 | 64873 | 7401 | 2.86% |
| 2024-11-04 | 11.30 | 11.40 | 0.14 | 1.24% | 11.14 | 11.41 | 46330 | 5230 | 2.04% |
| 2024-11-01 | 11.55 | 11.26 | -0.27 | -2.34% | 11.20 | 11.58 | 56311 | 6408 | 2.48% |
| 2024-10-31 | 11.49 | 11.53 | 0.00 | 0.00% | 11.45 | 11.67 | 66937 | 7737 | 2.95% |
| 2024-10-30 | 11.45 | 11.53 | 0.04 | 0.35% | 11.32 | 11.66 | 67235 | 7714 | 2.96% |
| 2024-10-29 | 11.61 | 11.49 | -0.15 | -1.29% | 11.40 | 11.74 | 87563 | 10129 | 3.86% |
| 2024-10-28 | 11.39 | 11.64 | 0.27 | 2.37% | 11.34 | 11.76 | 85736 | 9866 | 3.78% |
| 2024-10-25 | 11.32 | 11.37 | 0.04 | 0.35% | 11.28 | 11.45 | 52081 | 5917 | 2.29% |
| 2024-10-24 | 11.53 | 11.33 | -0.24 | -2.07% | 11.30 | 11.57 | 59574 | 6786 | 2.62% |
| 2024-10-23 | 11.50 | 11.57 | 0.11 | 0.96% | 11.36 | 11.77 | 88974 | 10276 | 3.92% |
| 2024-10-22 | 11.49 | 11.46 | -0.03 | -0.26% | 11.30 | 11.63 | 74499 | 8543 | 3.28% |
| 2024-10-21 | 10.99 | 11.49 | 0.50 | 4.55% | 10.90 | 11.60 | 139035 | 15810 | 6.13% |
| 2024-10-18 | 10.79 | 10.99 | 0.20 | 1.85% | 10.69 | 11.11 | 77771 | 8499 | 3.43% |
| 2024-10-17 | 10.82 | 10.79 | -0.05 | -0.46% | 10.77 | 10.99 | 49310 | 5369 | 2.17% |
| 2024-10-16 | 10.60 | 10.84 | 0.09 | 0.84% | 10.60 | 10.86 | 33012 | 3556 | 1.45% |
| 2024-10-15 | 10.81 | 10.75 | -0.10 | -0.92% | 10.72 | 10.91 | 44394 | 4802 | 1.96% |
| 2024-10-14 | 10.72 | 10.85 | 0.13 | 1.21% | 10.59 | 10.88 | 48253 | 5199 | 2.13% |
| 2024-10-11 | 11.04 | 10.72 | -0.44 | -3.94% | 10.69 | 11.09 | 61634 | 6694 | 2.72% |
| 2024-10-10 | 10.88 | 11.16 | 0.18 | 1.64% | 10.88 | 11.45 | 90604 | 10112 | 3.99% |
| 2024-10-09 | 11.74 | 10.98 | -1.10 | -9.11% | 10.96 | 11.74 | 138822 | 15536 | 6.12% |
| 2024-10-08 | 13.31 | 12.08 | -0.21 | -1.71% | 11.65 | 13.40 | 266426 | 33244 | 11.74% |
| 2024-09-30 | 11.50 | 12.29 | 1.06 | 9.44% | 11.23 | 12.30 | 251270 | 29618 | 11.07% |
| 2024-09-27 | 11.15 | 11.23 | 0.24 | 2.18% | 10.80 | 11.26 | 139870 | 15475 | 6.16% |
| 2024-09-26 | 10.60 | 10.99 | 0.25 | 2.33% | 10.60 | 11.02 | 122679 | 13284 | 5.41% |
| 2024-09-25 | 10.39 | 10.74 | 0.34 | 3.27% | 10.39 | 10.85 | 128505 | 13740 | 5.66% |
| 2024-09-24 | 10.18 | 10.40 | 0.22 | 2.16% | 10.18 | 10.40 | 76404 | 7876 | 3.37% |
| 2024-09-23 | 10.18 | 10.18 | 0.06 | 0.59% | 10.00 | 10.25 | 31306 | 3178 | 1.38% |
| 2024-09-20 | 10.15 | 10.12 | -0.05 | -0.49% | 10.04 | 10.22 | 32218 | 3253 | 1.42% |
| 2024-09-19 | 10.12 | 10.17 | 0.05 | 0.49% | 9.99 | 10.27 | 47943 | 4872 | 2.11% |
| 2024-09-18 | 10.04 | 10.12 | 0.10 | 1.00% | 9.62 | 10.13 | 55237 | 5476 | 2.43% |
| 2024-09-13 | 10.09 | 10.02 | -0.12 | -1.18% | 10.00 | 10.18 | 31138 | 3134 | 1.37% |
| 2024-09-12 | 10.20 | 10.14 | -0.11 | -1.07% | 10.11 | 10.32 | 31651 | 3232 | 1.39% |
| 2024-09-11 | 10.35 | 10.25 | -0.20 | -1.91% | 10.22 | 10.41 | 38146 | 3930 | 1.68% |
| 2024-09-10 | 10.70 | 10.45 | -0.32 | -2.97% | 10.21 | 10.70 | 83731 | 8730 | 3.69% |
| 2024-09-09 | 10.49 | 10.77 | 0.28 | 2.67% | 10.40 | 10.90 | 117203 | 12527 | 5.16% |
| 2024-09-06 | 10.52 | 10.49 | -0.02 | -0.19% | 10.42 | 10.76 | 63170 | 6671 | 2.78% |
| 2024-09-05 | 10.42 | 10.51 | 0.06 | 0.57% | 10.42 | 10.55 | 36087 | 3787 | 1.59% |
| 2024-09-04 | 10.48 | 10.45 | -0.09 | -0.85% | 10.41 | 10.63 | 47643 | 5006 | 2.10% |
| 2024-09-03 | 10.34 | 10.54 | 0.25 | 2.43% | 10.29 | 10.96 | 69714 | 7402 | 3.07% |
| 2024-09-02 | 10.49 | 10.29 | -0.20 | -1.91% | 10.27 | 10.63 | 51628 | 5397 | 2.27% |
| 2024-08-30 | 10.30 | 10.49 | 0.14 | 1.35% | 10.29 | 10.63 | 54656 | 5740 | 2.41% |
| 2024-08-29 | 10.33 | 10.35 | 0.01 | 0.10% | 10.10 | 10.42 | 37454 | 3856 | 1.65% |
| 2024-08-28 | 10.50 | 10.34 | -0.18 | -1.71% | 10.30 | 10.60 | 53184 | 5553 | 2.34% |
| 2024-08-27 | 10.34 | 10.52 | 0.18 | 1.74% | 10.33 | 10.67 | 75305 | 7929 | 3.32% |
| 2024-08-26 | 10.21 | 10.34 | -0.09 | -0.86% | 10.00 | 10.49 | 57423 | 5895 | 2.53% |
| 2024-08-23 | 10.10 | 10.43 | 0.27 | 2.66% | 9.98 | 10.50 | 54550 | 5563 | 2.40% |
| 2024-08-22 | 10.45 | 10.16 | -0.34 | -3.24% | 10.15 | 10.52 | 40922 | 4200 | 1.80% |
| 2024-08-21 | 10.36 | 10.50 | 0.15 | 1.45% | 10.33 | 10.67 | 41504 | 4355 | 1.83% |
| 2024-08-20 | 10.63 | 10.35 | -0.27 | -2.54% | 10.32 | 10.68 | 46138 | 4811 | 2.03% |
| 2024-08-19 | 10.67 | 10.62 | -0.16 | -1.48% | 10.61 | 10.81 | 35414 | 3782 | 1.56% |
| 2024-08-16 | 10.95 | 10.78 | -0.16 | -1.46% | 10.73 | 10.95 | 39710 | 4288 | 1.75% |
| 2024-08-15 | 10.84 | 10.94 | 0.10 | 0.92% | 10.70 | 11.00 | 60702 | 6604 | 2.67% |
| 2024-08-14 | 10.67 | 10.84 | 0.10 | 0.93% | 10.67 | 11.13 | 50283 | 5484 | 2.22% |