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 | 11.55 | 11.56 | 0.01 | 0.09% | 11.43 | 11.66 | 65799 | 7584 | 2.92% |
| 2024-11-20 | 11.30 | 11.55 | 0.30 | 2.67% | 11.23 | 11.55 | 86062 | 9806 | 3.81% |
| 2024-11-19 | 11.19 | 11.25 | 0.07 | 0.63% | 11.02 | 11.27 | 47759 | 5329 | 2.12% |
| 2024-11-18 | 11.19 | 11.18 | -0.01 | -0.09% | 11.01 | 11.33 | 65623 | 7340 | 2.91% |
| 2024-11-15 | 11.21 | 11.19 | -0.03 | -0.27% | 11.17 | 11.40 | 64167 | 7216 | 2.84% |
| 2024-11-14 | 11.59 | 11.22 | -0.30 | -2.60% | 11.20 | 11.60 | 69168 | 7854 | 3.07% |
| 2024-11-13 | 11.68 | 11.52 | -0.19 | -1.62% | 11.34 | 11.77 | 87111 | 10018 | 3.86% |
| 2024-11-12 | 11.78 | 11.71 | -0.08 | -0.68% | 11.56 | 12.06 | 154478 | 18271 | 6.85% |
| 2024-11-11 | 11.78 | 11.79 | -0.14 | -1.17% | 11.55 | 11.79 | 116823 | 13608 | 5.18% |
| 2024-11-08 | 12.39 | 11.93 | -0.33 | -2.69% | 11.78 | 12.48 | 192849 | 23184 | 8.55% |
| 2024-11-07 | 11.53 | 12.26 | 0.57 | 4.88% | 11.52 | 12.33 | 225168 | 27191 | 9.98% |
| 2024-11-06 | 11.97 | 11.69 | -0.26 | -2.18% | 11.55 | 11.97 | 171942 | 20184 | 7.62% |
| 2024-11-05 | 11.84 | 11.95 | -0.01 | -0.08% | 11.80 | 12.10 | 206459 | 24617 | 9.15% |
| 2024-11-04 | 11.42 | 11.96 | 0.33 | 2.84% | 11.23 | 12.26 | 248412 | 29119 | 11.01% |
| 2024-11-01 | 11.52 | 11.63 | 0.11 | 0.95% | 11.01 | 11.93 | 271098 | 31133 | 12.02% |
| 2024-10-31 | 10.93 | 11.52 | 0.68 | 6.27% | 10.88 | 11.86 | 279340 | 32277 | 12.38% |
| 2024-10-30 | 10.59 | 10.84 | 0.22 | 2.07% | 10.58 | 10.95 | 138056 | 14851 | 6.12% |
| 2024-10-29 | 10.75 | 10.62 | -0.10 | -0.93% | 10.47 | 10.78 | 100622 | 10642 | 4.46% |
| 2024-10-28 | 10.51 | 10.72 | 0.19 | 1.80% | 10.50 | 10.73 | 82571 | 8809 | 3.66% |
| 2024-10-25 | 10.38 | 10.53 | 0.15 | 1.45% | 10.36 | 10.60 | 87912 | 9241 | 3.90% |
| 2024-10-24 | 10.36 | 10.38 | -0.01 | -0.10% | 10.31 | 10.43 | 64752 | 6715 | 2.87% |
| 2024-10-23 | 10.55 | 10.39 | -0.17 | -1.61% | 10.33 | 10.63 | 96380 | 10082 | 4.27% |
| 2024-10-22 | 10.27 | 10.56 | 0.23 | 2.23% | 10.26 | 10.58 | 82748 | 8668 | 3.67% |
| 2024-10-21 | 10.18 | 10.33 | 0.15 | 1.47% | 10.15 | 10.37 | 69513 | 7146 | 3.08% |
| 2024-10-18 | 10.00 | 10.18 | 0.16 | 1.60% | 9.97 | 10.26 | 70045 | 7088 | 3.10% |
| 2024-10-17 | 10.20 | 10.02 | -0.13 | -1.28% | 10.00 | 10.26 | 57437 | 5809 | 2.55% |
| 2024-10-16 | 9.96 | 10.15 | 0.05 | 0.50% | 9.93 | 10.20 | 46472 | 4697 | 2.06% |
| 2024-10-15 | 10.22 | 10.10 | -0.12 | -1.17% | 10.08 | 10.30 | 57770 | 5868 | 2.56% |
| 2024-10-14 | 9.92 | 10.22 | 0.18 | 1.79% | 9.91 | 10.22 | 72473 | 7304 | 3.21% |
| 2024-10-11 | 10.36 | 10.04 | -0.34 | -3.28% | 9.93 | 10.50 | 89558 | 9151 | 3.97% |
| 2024-10-10 | 10.33 | 10.38 | 0.13 | 1.27% | 10.04 | 10.53 | 101920 | 10535 | 4.52% |
| 2024-10-09 | 11.11 | 10.25 | -1.14 | -10.01% | 10.25 | 11.11 | 150472 | 15922 | 6.67% |
| 2024-10-08 | 12.27 | 11.39 | 0.21 | 1.88% | 10.77 | 12.27 | 266111 | 30355 | 11.79% |
| 2024-09-30 | 10.61 | 11.18 | 0.83 | 8.02% | 10.33 | 11.24 | 238769 | 25844 | 10.58% |
| 2024-09-27 | 10.22 | 10.35 | 0.37 | 3.71% | 9.97 | 10.45 | 71567 | 7287 | 3.17% |
| 2024-09-26 | 9.65 | 9.98 | 0.33 | 3.42% | 9.65 | 9.98 | 77364 | 7628 | 3.43% |
| 2024-09-25 | 9.65 | 9.65 | 0.09 | 0.94% | 9.60 | 9.88 | 88634 | 8623 | 3.93% |
| 2024-09-24 | 9.14 | 9.56 | 0.43 | 4.71% | 9.14 | 9.63 | 101224 | 9532 | 4.49% |
| 2024-09-23 | 9.13 | 9.13 | 0.00 | 0.00% | 9.06 | 9.22 | 36197 | 3311 | 1.60% |
| 2024-09-20 | 9.18 | 9.13 | -0.05 | -0.54% | 9.02 | 9.20 | 48529 | 4405 | 2.15% |
| 2024-09-19 | 8.76 | 9.18 | 0.43 | 4.91% | 8.76 | 9.24 | 100518 | 9122 | 4.45% |
| 2024-09-18 | 9.07 | 8.75 | -0.31 | -3.42% | 8.63 | 9.07 | 72317 | 6353 | 3.21% |
| 2024-09-13 | 9.19 | 9.06 | -0.13 | -1.41% | 9.04 | 9.23 | 68994 | 6296 | 3.06% |
| 2024-09-12 | 9.43 | 9.19 | -0.21 | -2.23% | 9.15 | 9.52 | 90059 | 8413 | 3.99% |
| 2024-09-11 | 9.34 | 9.40 | 0.04 | 0.43% | 9.23 | 9.44 | 87822 | 8200 | 3.89% |
| 2024-09-10 | 9.36 | 9.36 | 0.01 | 0.11% | 9.18 | 9.42 | 67046 | 6222 | 2.97% |
| 2024-09-09 | 9.20 | 9.35 | 0.07 | 0.75% | 9.10 | 9.41 | 83073 | 7732 | 3.68% |
| 2024-09-06 | 9.32 | 9.28 | 0.00 | 0.00% | 9.10 | 9.37 | 110573 | 10244 | 4.90% |
| 2024-09-05 | 9.08 | 9.28 | 0.18 | 1.98% | 9.07 | 9.33 | 103594 | 9592 | 4.59% |
| 2024-09-04 | 9.09 | 9.10 | -0.08 | -0.87% | 9.02 | 9.21 | 38235 | 3475 | 1.69% |
| 2024-09-03 | 9.05 | 9.18 | 0.16 | 1.77% | 8.97 | 9.22 | 65736 | 6014 | 2.91% |
| 2024-09-02 | 9.25 | 9.02 | -0.29 | -3.11% | 9.01 | 9.28 | 56349 | 5134 | 2.50% |
| 2024-08-30 | 9.12 | 9.31 | 0.19 | 2.08% | 9.05 | 9.47 | 79975 | 7425 | 3.54% |
| 2024-08-29 | 9.10 | 9.12 | 0.00 | 0.00% | 8.90 | 9.16 | 42178 | 3832 | 1.87% |
| 2024-08-28 | 9.02 | 9.12 | 0.12 | 1.33% | 9.01 | 9.22 | 52726 | 4806 | 2.34% |
| 2024-08-27 | 9.24 | 9.00 | -0.25 | -2.70% | 8.97 | 9.24 | 59020 | 5350 | 2.62% |
| 2024-08-26 | 9.16 | 9.25 | 0.02 | 0.22% | 9.14 | 9.44 | 92372 | 8574 | 4.09% |
| 2024-08-23 | 9.34 | 9.23 | -0.20 | -2.12% | 9.14 | 9.42 | 77160 | 7125 | 3.42% |
| 2024-08-22 | 9.61 | 9.43 | -0.19 | -1.98% | 9.42 | 9.71 | 37210 | 3558 | 1.65% |
| 2024-08-21 | 9.63 | 9.62 | -0.02 | -0.21% | 9.57 | 9.72 | 28344 | 2730 | 1.26% |
| 2024-08-20 | 9.78 | 9.64 | -0.12 | -1.23% | 9.61 | 9.84 | 35908 | 3485 | 1.59% |
| 2024-08-19 | 9.82 | 9.76 | -0.10 | -1.01% | 9.75 | 9.92 | 32494 | 3193 | 1.44% |
| 2024-08-16 | 9.99 | 9.86 | -0.17 | -1.69% | 9.80 | 10.07 | 50715 | 5018 | 2.25% |
| 2024-08-15 | 10.02 | 10.03 | 0.03 | 0.30% | 9.88 | 10.14 | 39517 | 3954 | 1.75% |
| 2024-08-14 | 10.12 | 10.00 | -0.10 | -0.99% | 9.95 | 10.14 | 41887 | 4199 | 1.86% |
| 2024-08-13 | 10.06 | 10.10 | 0.02 | 0.20% | 9.90 | 10.10 | 58066 | 5817 | 2.57% |